List of Securities Quotation: IDX SMC Composite Date: Friday, 14 June 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,150 10,325 10,175 10,275 125 507,700 5,221,897,500 477 834.715 10,300 J 33,000 10,275 T/B 2,900 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,075 0 0 7,075 0 0 0 0 1,615.227 7,075 J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,695 1,950 1,695 1,950 255 16,500 29,768,000 24 52.000 1,850 J 300 1,815 B 26,700 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,800 1,835 1,790 1,800 0 11,464,600 20,705,390,500 3,055 2,195.122 1,800 T/J 775,000 1,795 B 400 5 ACST Acset Indonusa Tbk. --U6---1 1,270 1,270 1,255 1,255 -15 200,000 252,433,000 91 52.703 1,260 J 11,100 1,255 T/B 29,900 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,565 1,605 1,560 1,600 35 16,145,400 25,570,810,000 2,172 1,256.548 1,600 T/J 818,600 1,595 B 184,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 9,900 9,750 9,750 -150 67,900 667,830,000 87 419.355 9,850 J 1,000 9,750 T/B 10,800 8 ADMG Polychem Indonesia Tbk --U3---1 246 252 246 248 2 597,400 148,467,800 124 22.136 250 J 10,000 246 B 476,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,295 1,230 1,235 -40 38,776,200 48,586,936,000 5,571 112.273 1,240 J 364,400 1,235 T/B 1,259,200 10 AGII Aneka Gas Industri Tbk. --S3---1 535 535 530 535 0 469,800 249,512,000 134 48.636 535 T/J 206,000 530 B 27,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 280 284 272 280 0 2,154,900 598,174,600 326 457.457 282 J 10,000 280 T/B 83,000 12 AGRS Bank Agris Tbk. --U8---2 312 0 0 312 0 0 0 0 283.636 312 J 7,600 280 B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,510 4,580 4,310 4,380 -130 9,381,200 41,191,768,000 4,410 3,490.846 4,380 T/J 96,700 4,370 B 67,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 200 62,000 2 295.238 314 J 100 292 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,450 5,300 5,450 0 6,800 36,130,000 7 222.449 5,450 T/J 400 5,275 B 5,100 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 895 890 885 890 -5 49,500 43,979,500 66 2,271.045 890 T/J 115,100 885 B 4,500 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,725 1,715 1,725 -20 2,200 3,784,000 3 862.500 1,745 J 2,000 1,715 B 19,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 0 0 910 0 0 0 0 75.833 910 J 25,900 905 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 780 795 775 790 10 51,605,300 40,582,257,500 4,147 520.868 795 J 3,831,000 790 T/B 444,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 680 780 680 715 35 12,800 8,966,500 15 45.775 715 T/J 1,100 700 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 545 525 545 15 11,248,800 5,987,626,500 2,221 579.689 545 T/J 119,400 535 B 11,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 171 191 171 191 20 97,356,300 17,915,140,000 3,881 52.329 192 J 1,078,100 191 T/B 3,673,200 23 ARII Atlas Resources Tbk. --U2---2 775 780 780 780 5 10,200 7,956,000 2 52.000 780 T/J 29,800 775 B 7,000 24 ARMY Armidian Karyatama Tbk. --U6---2 288 300 286 288 0 339,655,200 98,499,309,000 560 96.000 296 J 21,000 288 T/B 33,100 25 ARNA Arwana Citramulia Tbk. --S3---1 505 515 510 510 5 1,500 770,000 2 3,466.322 515 J 728,700 510 T/B 500 26 ASGR Astra Graphia Tbk. --U9---1 1,215 1,225 1,210 1,210 -5 30,200 36,612,500 30 250.871 1,210 T/J 2,000 1,205 B 500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 895 900 890 895 0 1,581,100 1,415,093,500 340 1,657.407 895 T/J 11,500 890 B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 338 330 330 -6 6,382,500 2,117,479,200 1,006 314.286 330 T/J 3,704,600 328 B 983,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 765 740 745 -20 1,895,900 1,417,709,000 233 191.026 750 J 20,000 745 T/B 134,900 30 ATIC Anabatic Technologies Tbk. --U9---1 880 0 0 880 0 0 0 0 125.714 880 J 3,000 810 B 4,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,455 1,460 1,440 1,440 -15 513,800 744,186,000 207 1,302.342 1,445 J 5,000 1,440 T/B 24,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100,000 5,000,000 334 57.388 50 T/J 3,406,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 290 274 274 -24 4,700 1,340,000 10 202.013 286 J 100 274 T/B 4,500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,710 1,685 1,710 15 29,480,300 49,969,103,500 21 2,137.500 1,695 J 2,100 1,310 B 3,000 36 BBKP Bank Bukopin Tbk. --S8K--1 300 304 296 298 -2 3,168,800 948,506,800 392 88.404 300 J 40,700 298 T/B 53,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,650 2,660 2,580 2,650 0 20,805,900 54,677,078,000 3,762 345.652 2,660 J 1,004,400 2,650 T/B 1,613,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 272 274 0 5,800 1,588,400 4 278.966 274 T/J 14,600 272 B 1,600 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 254 254 248 252 -2 148,400 37,323,800 44 714.650 252 T/J 16,700 250 B 50,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 16,500 825,000 15 217.306 50 T/J 373,031,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 300 284 290 -8 24,029,400 6,977,672,400 1,615 170.588 292 J 194,600 288 B 60,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 600 585 590 -50 2,914,700 1,722,655,500 301 3,023.470 590 T/J 332,800 585 B 104,600 45 BGTG Bank Ganesha Tbk. --S8---2 76 78 75 76 0 3,513,000 270,142,300 265 73.786 77 J 73,500 76 T/B 564,900 46 BHIT MNC Investama Tbk. --S9---1 82 85 81 84 2 55,428,100 4,644,866,100 905 245.650 84 T/J 3,028,500 83 B 4,050,000 47 BINA Bank Ina Perdana Tbk. --U8---1 950 970 940 960 10 10,800 10,224,000 13 542.385 960 T/J 21,300 950 B 6,500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 251,000 12,550,000 5 35.714 50 T/J 15,120,200 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,920 2,930 2,900 2,900 -20 2,168,700 6,295,136,000 119 44.615 2,900 T/J 730,900 2,890 B 57,700 50 BISI BISI International Tbk. --U1---1 1,490 1,430 1,380 1,405 -85 850,600 1,188,769,000 582 702.500 1,410 J 31,100 1,405 T/B 3,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,710 1,720 1,655 1,660 -50 12,144,300 20,731,755,000 780 276.667 1,660 T/J 159,200 1,655 B 73,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 625 625 0 5,625,100 3,527,243,500 668 145.349 630 J 268,600 625 T/B 1,117,700 53 BKSL Sentul City Tbk. --S6K--1 133 135 130 132 -1 94,646,600 12,479,937,000 2,337 9.121 132 T/J 2,685,400 131 B 6,699,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 189 198 189 189 0 38,000 7,182,900 7 433.685 198 J 464,100 189 T/B 1,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,100 205,000 8 0.658 50 T/J 166,895,500 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,400 3,800 B 200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 316 314 316 -4 200 63,000 2 98.750 326 J 100 316 T/B 100 58 BMTR Global Mediacom Tbk. --S9K--1 458 482 452 480 22 65,647,100 30,966,463,200 3,455 390.689 482 J 482,100 480 T/B 190,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,400 220,000 3 0.172 50 T/J 34,141,000 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,100 1,060 1,090 30 12,289,900 13,292,024,000 1,241 8.048 1,095 J 755,200 1,090 T/B 1,055,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 242 248 242 244 2 1,208,400 295,339,200 208 2.907 244 T/J 221,800 242 B 203,900 62 BNLI Bank Permata Tbk. --M8K--1 830 840 815 815 -15 6,279,100 5,157,162,500 694 8.874 820 J 364,900 815 T/B 1,512,000 63 BOGA Bintang Oto Global Tbk. --U9---2 755 755 750 750 -5 4,294,200 3,231,012,000 849 728.155 755 J 116,300 750 T/B 13,600 64 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 99,400 83,256,000 101 151.818 835 T/J 19,900 830 B 7,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,800 1,805 1,775 1,795 -5 6,954,200 12,483,192,500 104 448.750 1,795 T/J 39,800 1,770 B 1,300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 750 J 3,800 650 B 58,800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,150 7,050 7,050 7,050 -100 3,500 24,675,000 1 1,410.000 7,100 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 10,725 0 0 10,725 0 0 0 0 417.405 10,725 J 2,800 9,000 B 900 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 505 0 3,263,700 1,649,299,500 760 99.020 510 J 1,012,200 505 T/B 324,200 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 37,500 1,875,000 10 7.874 50 T/J 76,613,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,100 J 20,000 1,040 B 7,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,420 3,240 3,420 120 29,377,000 96,950,509,000 3,386 267.834 3,420 T/J 642,700 3,300 B 200,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,400 1,410 1,350 1,390 -10 6,586,200 9,081,699,500 2,381 272.279 1,390 T/J 32,600 1,385 B 22,000 74 BSIM Bank Sinarmas Tbk. --U8---1 565 560 560 560 -5 12,900 7,224,000 6 381.942 565 J 500 560 T/B 43,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 0 0 1,970 0 0 0 0 101.026 1,935 J 300 1,675 B 1,000 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --S5---2 108 109 108 108 0 184,700 20,060,800 29 827.459 110 J 32,600 108 T/B 40,700 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,630 3,610 3,610 -20 153,600 557,268,000 29 698.851 3,620 J 100 3,610 T/B 17,500 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,950 3,180 2,940 3,080 130 40,721,400 124,685,550,000 8,154 315.897 3,110 J 12,500 3,080 T/B 15,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,890 1,980 1,830 1,980 90 19,300 37,638,000 24 335.593 1,980 T/J 16,600 1,830 B 400 82 BUMI Bumi Resources Tbk. --S2K--2 120 122 119 119 -1 64,771,400 7,780,009,300 1,241 6.907 120 J 1,893,500 119 T/B 15,074,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 115 114 112 112 -3 25,499,400 2,898,410,500 363 86.154 112 T/J 10,000 111 B 69,500 84 BVIC Bank Victoria International Tbk. --U8---1 167 170 167 168 1 35,300 5,920,500 9 158.861 168 T/J 2,900 167 B 9,600 85 BWPT Eagle High Plantations Tbk. --U1---1 156 157 155 156 0 637,300 99,372,300 96 34.119 157 J 147,100 156 T/B 176,900 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 560 565 550 560 0 368,600 204,918,000 131 169.697 560 T/J 149,800 555 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 270 270 256 260 -10 3,231,200 840,245,800 213 148.571 260 T/J 553,400 258 B 1,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 368 372 368 372 4 7,242,300 2,671,923,400 1,259 679.613 372 T/J 25,800 370 B 31,700 89 CASS Cardig Aero Services Tbk. --U7---2 740 0 0 740 0 0 0 0 185.000 720 J 12,100 680 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 94 112 94 100 6 221,624,400 22,719,923,900 6,182 640.000 101 J 1,115,700 100 T/B 529,600 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 320 314 318 -6 720,000 228,903,600 63 24.884 318 T/J 13,000 316 B 2,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,550 1,550 1,550 0 10,000 15,500,000 1 5,624.501 1,650 J 9,700 1,500 B 10,200 93 CITY Natura City Developments Tbk. --U6---1 268 270 268 268 0 5,000 1,340,200 3 223.333 268 T/J 14,800 248 B 16,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,180 3,190 3,050 3,160 -20 199,300 625,412,000 25 1,755.556 3,170 J 5,000 3,160 T/B 11,200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 386 390 382 388 2 8,409,000 3,254,289,000 388 1,686.957 388 T/J 166,500 386 B 110,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,320 1,220 1,240 15 50,000 62,588,500 27 118.654 1,250 J 8,700 1,245 B 1,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 194 196 192 192 -2 50,600 9,762,900 33 36.319 193 J 1,500 192 T/B 18,100 98 COWL Cowell Development Tbk. --U6---2 210 220 204 210 0 163,400 33,984,000 106 161.538 218 J 3,200 208 B 500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,800 340,000 5 45.455 50 T/J 165,115,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 575 550 565 -15 201,300 115,744,000 25 285.116 580 J 1,000 565 T/B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,075 1,080 1,040 1,050 -25 29,604,400 31,341,702,000 2,913 235.089 1,050 T/J 315,100 1,045 B 603,000 103 DART Duta Anggada Realty Tbk. --U6---1 322 340 304 340 18 400 125,600 3 62.854 312 J 100 308 B 1,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,930 1,925 1,890 1,925 -5 8,600 16,406,000 15 3,863.755 1,925 T/J 300 1,885 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 108,012,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 805 790 795 0 893,200 709,955,000 640 691.304 795 T/J 7,900 790 B 13,900 107 DILD Intiland Development Tbk. --S6---1 314 318 314 316 2 2,215,600 700,139,800 268 55.066 316 T/J 2,667,500 314 B 148,100 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,980 2,980 2,960 2,960 -20 180,200 534,295,000 60 100.339 2,960 T/J 5,000 2,910 B 800 109 DKFT Central Omega Resources Tbk. --U2---2 194 200 190 196 2 75,000 14,559,500 8 503.468 196 T/J 56,700 192 B 180,100 110 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,175 7,025 7,100 -75 4,100 28,997,500 10 42,441.270 7,100 T/J 3,700 7,025 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 264 270 2 8,357,500 2,244,908,600 441 128.571 270 T/J 762,700 266 B 18,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 3,120 3,210 0 2,800 8,978,000 6 2,819.772 3,210 T/J 7,900 3,160 B 3,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 545 555 525 530 -15 15,568,200 8,342,281,500 2,002 717.535 535 J 250,200 530 T/B 272,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 362 364 0 199,500 72,614,600 16 98.378 364 T/J 681,300 362 B 12,200 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,525 1,525 1,500 1,525 0 13,500 20,325,000 25 301.980 1,525 T/J 15,700 1,500 B 2,700 117 DUTI Duta Pertiwi Tbk --U6---2 3,800 0 0 3,800 0 0 0 0 382.178 4,400 J 600 3,730 B 100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,450 2,450 2,450 2,450 0 200 490,000 2 901.824 2,440 J 11,100 2,320 B 1,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 4,200 885 B 1,800 120 ELSA Elnusa Tbk. --S2LKO1 354 366 358 364 10 32,870,400 11,906,551,600 2,205 91.000 364 T/J 132,600 362 B 767,000 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100,100 5,005,000 2 10.308 50 T/J 855,708,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 2,500 19,750,000 1 1,097.222 7,900 T/J 137,600 7,450 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,480 J 437,700 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,305 1,320 1,270 1,280 -25 11,424,700 14,747,329,000 2,952 128.000 1,285 J 272,000 1,280 T/B 9,100 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 328 334 322 322 -6 22,711,700 7,460,380,000 1,673 599.505 322 T/J 139,400 320 B 1,149,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,930 2,840 2,860 0 5,537,200 15,942,434,000 1,788 145.147 2,870 J 200 2,860 T/B 729,100 127 FAST Fast Food Indonesia Tbk. CDU9---2 2,110 2,210 2,110 2,200 90 1,000 2,150,000 9 3,459.936 2,520 J 300 2,200 T/B 1,300 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,500 8,550 8,500 8,525 25 25,700 219,072,500 23 1,953.662 8,525 T/J 2,100 8,475 B 5,000 129 FILM MD Pictures Tbk. --U9---1 1,050 1,050 1,040 1,040 -10 423,000 441,076,500 32 495.238 1,045 J 50,100 1,040 T/B 700 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,725 5,425 5,450 -125 19,464,400 109,291,335,000 267 1,090.000 5,450 T/J 1,600 5,425 B 2,200 131 FISH FKS Multi Agro Tbk. --U9---2 3,000 2,990 2,980 2,990 -10 600 1,793,000 2 2,392.000 3,000 J 200 2,600 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 595 585 585 -15 2,000 1,177,000 4 585.000 580 J 500 470 B 400 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 910 895 905 5 17,771,600 15,987,075,500 261 411.364 905 T/J 145,900 885 B 1,100 134 FREN Smartfren Telecom Tbk. --U7---1 320 324 312 314 -6 26,088,900 8,282,189,000 1,591 17.444 314 T/J 349,700 312 B 1,227,400 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 430 434 424 428 -2 12,745,000 5,453,970,400 1,354 57.534 430 J 1,526,900 428 T/B 231,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 650 665 650 655 5 4,648,100 3,068,816,500 413 128.593 660 J 230,000 655 T/B 456,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 226 218 220 -4 6,178,900 1,363,042,200 398 55.000 222 J 299,300 220 T/B 1,300 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,600 19,600 19,600 -100 1,000 19,600,000 7 3,408.696 19,600 T/J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,640 1,640 1,605 1,610 -30 31,200 50,265,500 50 125.292 1,630 J 35,100 1,610 T/B 2,800 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 191 193 193 193 2 20,900 4,033,700 6 77.200 194 J 100 190 B 7,500 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,340 3,450 3,400 3,430 90 27,900 95,770,000 59 92.703 3,430 T/J 3,500 3,420 B 25,800 144 HERO Hero Supermarket Tbk. --U9---1 850 825 820 825 -25 2,100 1,732,000 6 1,722.051 965 J 1,800 825 T/B 300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,080 3,020 3,060 0 29,100 89,208,000 24 936.754 3,070 J 100 3,060 T/B 900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 0 0 720 0 0 0 0 1,107.692 680 J 400 585 B 2,000 147 HKMU HK Metals Utama Tbk. --U9---1 338 352 338 348 10 28,895,100 10,026,401,000 1,221 151.304 348 T/J 465,500 346 B 67,900 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 730 715 715 -10 13,612,700 9,807,096,000 470 230.645 715 T/J 236,100 710 B 690,100 149 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 256 258 2 2,955,400 762,737,200 51 86.000 258 T/J 10,000 256 B 5,500 150 HRUM Harum Energy Tbk. XDS2K--1 1,445 1,455 1,415 1,420 -25 1,196,000 1,706,239,500 476 27.308 1,420 T/J 22,000 1,415 B 311,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,750 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 406 410 404 404 -2 15,400 6,265,600 12 31.562 410 J 4,200 404 T/B 8,900 153 IIKP Inti Agri Resources Tbk --U5---2 59 62 57 58 -1 150,755,900 9,077,908,200 1,044 111.329 59 J 1,018,900 58 T/B 392,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 154 155 152 155 1 4,895,500 754,048,900 194 44.286 155 T/J 849,200 154 B 102,100 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,700 2,700 2,650 2,650 -50 41,100 110,107,000 54 355.764 2,650 T/J 1,200 2,640 B 38,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 585 585 565 565 -20 499,100 285,702,500 53 113.000 575 J 68,900 565 T/B 96,100 157 IMPC Impack Pratama Industri Tbk. XDU3---2 975 985 975 985 10 509,500 499,436,000 46 259.211 990 J 67,100 930 B 5,300 158 INAF Indofarma (Persero) Tbk. --U5---1 3,710 3,830 3,700 3,830 120 17,300,800 66,024,333,000 602 1,532.000 3,830 T/J 62,500 3,820 B 5,000 159 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,910 2,830 2,870 -10 2,359,200 6,760,375,000 1,202 1,171.429 2,870 T/J 58,200 2,860 B 104,900 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,125 5,350 5,150 5,150 25 74,800 390,712,500 110 693.612 5,150 T/J 300 5,125 B 2,800 161 INDS Indospring Tbk. --U4---1 2,350 2,420 2,300 2,350 0 2,277,700 5,410,327,000 688 220.312 2,350 T/J 31,600 2,310 B 5,000 162 INDY Indika Energy Tbk. --S2XXO1 1,455 1,510 1,440 1,440 -15 8,718,500 12,767,474,500 1,700 48.814 1,445 J 28,600 1,440 T/B 174,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 71 72 0 830,800 59,668,500 70 0.411 72 T/J 248,900 71 B 653,800 164 INPP Indonesian Paradise Property Tbk. --U9---2 910 995 995 995 85 100 99,500 1 947.619 950 J 2,300 800 B 10,800 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,090 3,090 0 200 618,000 1 1,119.565 3,090 T/J 16,000 3,080 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 580 640 600 600 20 71,200 42,724,000 4 6.091 640 J 5,900 620 B 100 167 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 478 J 200,300 470 B 10,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,250 1,250 1,240 1,240 -10 23,600 29,481,000 28 75.610 1,250 J 1,979,200 1,240 T/B 8,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 268 274 268 270 2 137,400 37,253,800 13 71.053 274 J 8,800 270 T/B 18,500 170 ISAT Indosat Tbk. --S7K--1 1,945 1,975 1,940 1,955 10 2,226,100 4,348,845,500 1,069 139.643 1,960 J 31,700 1,955 T/B 7,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,125 16,650 16,800 -200 2,394,600 40,203,627,500 3,949 120.000 16,825 J 2,500 16,800 T/B 23,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 214,541,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 484 480 480 0 6,000 2,895,600 4 272.279 484 J 50,100 468 B 3,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 420 314 420 4 1,200 493,000 4 347.633 420 T/J 9,200 346 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,605 1,620 1,540 1,545 -60 35,339,100 55,117,450,500 5,745 422.362 1,550 J 132,300 1,545 T/B 130,000 176 JRPT Jaya Real Property Tbk. CDS6---1 575 580 570 580 5 7,663,300 4,410,127,500 661 557.692 580 T/J 377,400 575 B 80,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,700 0 4,518,200 25,649,542,500 1,160 336.124 5,700 T/J 1,400 5,675 B 336,600 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,015 1,015 1,005 1,005 -10 1,500 1,518,500 3 216.446 1,250 J 200 1,005 T/B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 865 865 855 860 -5 731,900 630,848,500 87 1,911.111 860 T/J 841,300 855 B 670,400 180 KAEF Kimia Farma (Persero) Tbk. XDU5---1 3,420 3,430 3,390 3,400 -20 103,600 352,352,000 60 3,400.000 3,400 T/J 25,600 3,390 B 1,700 181 KBLI KMI Wire & Cable Tbk. --S4---1 565 580 555 560 -5 27,143,500 15,383,344,500 1,457 68.045 560 T/J 4,562,400 555 B 1,024,400 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 282 286 280 282 0 4,219,300 1,191,152,000 239 9.784 284 J 1,398,200 282 T/B 45,000 184 KINO Kino Indonesia Tbk. CDU5---1 2,710 2,800 2,710 2,740 30 173,300 477,651,000 105 72.105 2,740 T/J 74,200 2,720 B 7,500 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 560 560 510 520 -40 7,800 4,270,000 14 173.333 550 J 300 520 T/B 7,900 186 KKGI Resource Alam Indonesia Tbk. --U2---1 226 240 210 220 -6 234,900 50,799,400 40 771.930 226 J 5,000 220 T/B 600 187 KMTR Kirana Megatara Tbk. --U3---2 328 346 330 340 12 142,900 47,847,200 38 74.236 340 T/J 22,500 338 B 1,000 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 374,000 49,993,200 13 286.188 134 J 922,900 133 T/B 300,000 189 KRAH Grand Kartech Tbk. --U4---2 2,280 2,290 2,280 2,290 10 10,500 24,003,000 14 832.727 2,290 T/J 1,300 2,000 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 412 416 410 412 0 1,531,700 631,711,600 161 51.221 414 J 381,800 410 B 494,400 191 KREN Kresna Graha Investama Tbk. --U9---1 580 590 555 560 -20 69,455,300 39,775,381,500 952 5,826.051 565 J 223,100 560 T/B 2,604,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,195 1,260 1,140 1,250 55 3,699,000 4,538,146,000 432 320.513 1,250 T/J 654,000 1,245 B 8,200 193 LINK Link Net Tbk. --S9K--1 4,200 4,250 4,100 4,170 -30 345,500 1,436,408,000 284 260.625 4,170 T/J 900 4,160 B 100,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,760 1,785 1,700 1,705 -55 1,591,700 2,748,332,500 435 184.324 1,715 J 26,100 1,705 T/B 8,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 308 310 302 308 0 22,101,900 6,799,829,400 1,034 78.861 308 T/J 1,735,800 306 B 3,100,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,510 3,500 3,370 3,400 -110 10,719,000 36,416,706,000 4,321 77.043 3,400 T/J 225,300 3,390 B 65,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,110 1,120 -10 2,538,400 2,845,384,500 1,317 289.032 1,125 J 279,100 1,120 T/B 220,900 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,347,849,000 67,392,451,100 919 105.427 50 T/J 1,697,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,135 1,150 1,115 1,120 -15 5,982,100 6,736,633,000 1,227 636.364 1,125 J 186,900 1,120 T/B 295,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,800 5,800 5,800 0 100,500 582,900,000 10 276.190 5,800 T/J 301,600 5,700 B 21,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,800 1,755 1,800 60 2,700 4,785,500 12 107.143 1,800 T/J 1,000 1,790 B 1,000 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 885 890 880 885 0 6,289,500 5,547,668,000 1,723 1,420.204 885 T/J 206,800 880 B 16,663,500 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 248 244 248 -2 7,626,500 1,870,335,600 223 330.667 248 T/J 55,300 244 B 23,200 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 500 505 496 498 -2 2,571,800 1,285,128,600 323 996.000 500 J 100,800 496 B 76,900 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 605 550 605 5 225,800 133,747,000 35 430.176 610 J 10,000 605 T/B 9,600 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,250 7,475 6,350 7,475 1,225 4,200 26,792,500 8 3,223.219 7,475 T/J 700 6,350 B 2,100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,330 2,370 2,330 2,330 0 36,700 86,068,000 39 179.231 2,380 J 7,200 2,330 T/B 7,200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 680 635 675 45 4,096,900 2,722,883,500 863 42.188 680 J 311,200 675 T/B 84,700 209 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 1,871,000 6,634,890,000 188 255.596 3,550 J 2,500 3,530 B 27,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 150 148 150 1 255,500 38,185,100 51 134.539 150 T/J 10,600 149 B 48,000 211 MDIA Intermedia Capital Tbk. --U9---1 144 149 144 149 5 14,358,200 2,109,493,600 299 107.971 149 T/J 715,300 148 B 370,200 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,980 4,100 3,980 4,060 80 33,400 134,190,000 11 211.738 4,060 T/J 200 4,000 B 20,100 213 MDLN Modernland Realty Tbk. --S6---1 272 282 268 270 -2 14,158,100 3,887,041,200 815 80.129 270 T/J 536,400 268 B 271,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 790 760 765 0 13,516,500 10,486,636,500 1,604 1,347.377 770 J 265,700 765 T/B 738,700 215 MEGA Bank Mega Tbk. --U8---1 5,950 5,100 5,100 5,100 -850 1,200 6,120,000 3 3,717.526 5,950 J 2,800 5,100 T/B 5,200 216 MERK Merck Tbk. --M5---2 3,980 3,980 3,960 3,980 0 15,700 62,295,000 36 10,493.843 3,980 T/J 5,000 3,960 B 13,900 217 META Nusantara Infrastructure Tbk. --U7---1 198 198 187 187 -11 3,007,900 567,145,900 57 56.653 187 T/J 1,053,100 186 B 1,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,020 1,070 1,020 1,040 20 92,700 97,105,500 14 1,066.667 1,040 T/J 56,800 1,035 B 7,000 219 MGRO Mahkota Group Tbk. XDS1---1 835 840 815 820 -15 8,691,000 7,192,503,000 733 364.444 825 J 10,900 820 T/B 168,300 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 1,020 1,000 1,020 -180 6,500 6,502,000 3 370.909 1,020 T/J 1,500 1,010 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,945 1,950 1,900 1,950 5 758,100 1,451,404,000 342 114.808 1,950 T/J 1,105,500 1,910 B 100,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,140 1,190 1,015 1,090 -50 34,500 38,474,000 51 5,190.476 1,090 T/J 2,700 1,050 B 2,300 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,500 13,500 13,500 13,500 -3,000 100 1,350,000 1 642.857 15,750 J 400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,200 20,150 20,200 0 6,000 121,177,500 8 128,662.420 20,200 T/J 2,000 20,125 B 500 225 MLIA Mulia Industrindo Tbk --S3---2 1,390 1,385 1,380 1,380 -10 747,000 1,034,429,500 285 230.480 1,385 J 27,900 1,380 T/B 81,800 226 MLPL Multipolar Tbk. --U9---1 115 117 112 112 -3 3,162,000 356,969,200 187 12.846 113 J 1,054,400 112 T/B 3,338,700 227 MLPT Multipolar Technology Tbk. --U9---1 750 0 0 750 0 0 0 0 156.250 790 J 100 750 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 388 390 -10 562,000 219,210,800 42 66.667 390 T/J 517,500 388 B 1,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,305 1,240 1,300 65 53,213,100 68,188,944,500 9,001 144.444 1,300 T/J 4,410,100 1,295 B 315,700 230 MOLI Madusari Murni Indah Tbk. XDU3---2 980 980 970 975 -5 33,300 32,471,500 13 168.103 975 T/J 51,500 960 B 4,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,090 950 880 890 -200 52,657,600 47,790,880,500 7,674 59.333 890 T/J 276,800 885 B 202,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 212 212 198 202 -10 9,013,000 1,844,635,400 773 84.927 204 J 295,000 202 T/B 1,808,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 710 710 710 710 0 600 426,000 3 645.455 710 T/J 100 580 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,075 6,075 6,000 6,075 0 900 5,452,500 3 551.029 6,075 T/J 1,000 6,000 B 800 235 MSIN MNC Studios International Tbk. --M9---2 404 404 394 398 -6 260,600 103,553,000 177 79.600 398 T/J 47,900 396 B 100,100 236 MSKY MNC Sky Vision Tbk. --U9---1 1,020 1,040 1,035 1,040 20 106,000 110,230,000 7 68.421 1,040 T/J 6,000 1,035 B 5,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,230 1,290 1,230 1,275 45 5,359,500 6,733,390,500 975 2,295.312 1,275 T/J 319,500 1,270 B 2,400 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. XDS6---1 440 450 430 446 6 297,000 132,996,000 23 187.512 448 J 1,500 446 T/B 81,500 240 MYOH Samindo Resources Tbk. --S2---1 1,335 1,335 1,315 1,330 -5 147,500 196,173,500 39 158.413 1,330 T/J 500 1,325 B 2,300 241 MYRX Hanson International Tbk. --S6---2 108 108 107 107 -1 655,303,100 70,770,238,200 789 72.972 108 J 3,679,100 107 T/B 3,467,800 242 NASA Ayana Land International Tbk. --U9---2 675 685 675 680 5 3,717,800 2,523,111,500 743 660.194 680 T/J 107,100 675 B 12,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 740 745 730 735 -5 11,118,400 8,236,759,500 1,712 713.592 735 T/J 12,100 730 B 138,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,620 2,610 2,620 0 1,048,100 2,738,862,000 63 141.622 2,620 T/J 78,600 2,600 B 15,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,930 2,070 1,925 1,975 45 1,677,800 3,326,985,500 1,336 607.692 1,980 J 6,900 1,970 B 2,500 246 NIRO City Retail Developments Tbk. --U6---2 130 0 0 130 0 0 0 0 123.810 131 J 35,500 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 885 895 870 870 -15 31,300 27,461,500 40 1,054.239 870 T/J 8,300 865 B 1,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 13,400 860 B 2,200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 394 384 386 -2 340,100 131,541,400 72 45.412 386 T/J 29,700 384 B 122,700 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 590 555 590 20 4,000 2,318,500 7 1,167.277 580 J 2,000 560 B 2,000 252 PALM Provident Agro Tbk. --U1---2 264 262 252 252 -12 1,000 256,800 4 68.877 262 J 400 252 T/B 2,700 253 PBID Panca Budi Idaman Tbk. --U3---1 1,050 1,065 1,035 1,055 5 310,800 324,202,500 54 124.118 1,060 J 100 1,055 T/B 1,200 254 PBRX Pan Brothers Tbk. --S4K--1 545 545 545 545 0 100 54,500 1 964.602 550 J 35,700 545 T/B 18,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 665 665 5 8,000 5,320,500 13 55.417 665 T/J 2,700 660 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,420 3,420 3,420 0 7,310,200 25,000,884,000 6 2,280.000 3,420 T/J 2,000 3,320 B 500 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 400 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,920 1,920 1,900 1,905 -15 7,900 15,125,000 11 159.015 1,910 J 2,500 1,905 T/B 600 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,530 1,330 1,350 20 51,900 69,955,000 14 263.415 1,390 J 100 1,330 B 100 260 PLIN Plaza Indonesia Realty Tbk. CDU6---1 4,870 5,100 4,790 4,810 -60 146,300 712,049,000 220 1,995.933 4,810 T/J 12,000 4,800 B 3,600 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,230 1,230 -25 1,561,700 1,943,808,500 742 2,047.952 1,245 J 42,000 1,230 T/B 139,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 62 59 60 0 1,613,100 96,983,000 106 60.000 61 J 435,700 60 T/B 24,500 263 PNIN Paninvest Tbk. --S8---1 1,370 1,400 1,370 1,390 20 57,800 80,099,000 93 1,478.094 1,400 J 2,700 1,390 T/B 43,700 264 PNLF Panin Financial Tbk. --S8---1 354 360 350 350 -4 5,649,300 1,989,518,200 434 378.297 352 J 105,600 350 T/B 606,900 265 POLA Pool Advista Finance Tbk. --U8---2 1,255 1,250 1,200 1,215 -40 43,900 53,396,500 17 900.000 1,215 T/J 15,300 1,200 B 200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,095 1,035 1,095 -10 11,000 12,030,500 11 66.972 1,095 T/J 500 1,015 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,200 1,200 1,200 1,200 0 200 240,000 1 195.122 1,495 J 15,600 1,180 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,200 2,250 2,160 2,190 -10 75,240,800 167,415,152,000 742 1,390.026 2,190 T/J 42,700 2,180 B 10,100 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 2,000 270 POWR Cikarang Listrindo Tbk. --M7---2 895 900 895 895 0 138,200 123,874,500 18 59.667 900 J 14,400 895 T/B 14,000 271 PPRE PP Presisi Tbk. --M7---1 390 390 386 388 -2 3,769,400 1,462,567,200 1,495 90.233 388 T/J 26,800 386 B 58,000 272 PPRO PP Properti Tbk. --S6K--1 126 127 123 123 -3 34,460,200 4,283,437,600 1,188 265.946 124 J 377,800 123 T/B 2,023,500 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,390 3,440 3,350 3,440 50 60,700 204,467,000 41 52.923 3,440 T/J 2,000 3,360 B 2,200 274 PRIM Royal Prima Tbk. --U9---2 450 450 450 450 0 1,000 450,000 2 90.000 450 T/J 4,600 414 B 1,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 230 212 226 8 11,161,300 2,478,444,600 465 733.219 226 T/J 516,600 224 B 117,300 276 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,140 2,080 2,090 -40 11,679,200 24,542,815,000 2,229 392.857 2,090 T/J 104,800 2,080 B 633,500 277 PTRO Petrosea Tbk. --S2K--1 1,590 1,625 1,580 1,590 0 222,700 354,291,000 192 1,272.000 1,590 T/J 98,800 1,585 B 1,900 278 PTSN Sat Nusapersada Tbk --U4---1 1,280 1,290 1,200 1,240 -40 1,771,600 2,202,035,000 588 213.793 1,245 J 9,200 1,240 T/B 7,500 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 730 740 700 710 -20 42,331,700 30,287,009,500 3,182 2,737.191 710 T/J 282,500 705 B 152,500 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,120 1,120 1,100 1,100 -20 64,200 70,733,500 66 100.000 1,115 J 2,200 1,100 T/B 283,600 282 RAJA Rukun Raharja Tbk. XDS7---1 268 274 258 262 -6 3,175,500 845,458,400 407 899.973 262 T/J 153,000 260 B 50,000 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,555 1,570 1,455 1,485 -70 9,829,400 14,645,019,000 2,996 928.125 1,485 T/J 11,900 1,480 B 25,500 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,600 J 300 7,300 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 134 136 134 136 2 195,264,600 26,360,995,900 238 74.667 136 T/J 3,839,500 134 B 563,200 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 645 630 645 10 1,754,900 1,120,305,000 151 395.706 645 T/J 141,300 640 B 29,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 396 396 370 370 -26 154,400 57,785,800 68 2,895.149 382 J 500 370 T/B 2,800 288 RODA Pikko Land Development Tbk. --U6---2 278 282 268 268 -10 121,200 33,012,400 49 427.910 274 J 9,300 270 B 1,000 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,310 1,310 1,285 1,300 -10 6,645,100 8,628,488,000 371 509.804 1,300 T/J 200 1,290 B 28,300 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 498 498 488 490 -8 1,483,600 732,985,800 260 612.500 490 T/J 527,900 488 B 11,000 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,275 9,275 9,275 9,275 0 2,500 23,187,500 2 5,983.871 9,275 T/J 18,400 9,100 B 200 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,785 1,735 1,740 0 8,730,000 15,235,294,500 2,641 787.142 1,745 J 20,400 1,740 T/B 10,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 850 710 850 140 2,100 1,771,000 3 950.730 850 T/J 37,500 720 B 6,500 295 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,260 2,250 2,250 -40 14,700 33,090,000 3 96.154 2,370 J 2,000 2,250 T/B 9,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 173.801 3,850 J 2,100 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 860 840 855 15 2,011,000 1,706,335,500 236 610.714 855 T/J 24,500 850 B 20,400 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,035 1,045 1,010 1,010 -25 526,300 537,578,500 474 174.138 1,010 T/J 2,500 1,005 B 255,300 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,300 4,600 4,310 4,500 200 1,999,500 8,945,696,000 1,013 51.108 4,580 J 2,000 4,500 T/B 30,000 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 352 340 352 12 21,236,100 7,368,087,800 1,304 32.000 352 T/J 660,300 350 B 1,935,200 302 SIPD Sierad Produce Tbk. --U3---2 880 880 880 880 0 100 88,000 1 0.978 880 T/J 200 835 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 300 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,030 J 1,000 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 925 1,100 950 1,030 105 62,571,700 65,268,235,000 10,489 183.929 1,035 J 85,900 1,030 T/B 131,900 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,500 1,500 1,490 1,490 -10 17,200 25,747,500 12 1,799.517 1,490 T/J 100 1,485 B 1,800 307 SMDR Samudera Indonesia Tbk. --S7K--1 306 312 306 310 4 463,700 143,237,400 118 1,244.081 310 T/J 94,800 308 B 7,500 308 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,280 1,185 1,200 -35 20,655,900 25,458,391,500 3,209 1,971.738 1,200 T/J 657,900 1,195 B 390,100 309 SMRU SMR Utama Tbk. --U2---2 132 151 132 140 8 7,282,900 1,035,753,300 1,025 34.237 141 J 107,100 140 T/B 37,500 310 SMSM Selamat Sempurna Tbk. XDS4K--1 1,530 1,530 1,475 1,495 -35 4,272,800 6,382,813,500 2,618 3,993.162 1,495 T/J 28,900 1,485 B 5,600 311 SOCI Soechi Lines Tbk. XDM7---1 230 236 222 222 -8 17,691,800 3,991,884,600 889 40.364 224 J 229,000 222 T/B 434,700 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,900 J 50,000 0 B 0 313 SPTO Surya Pertiwi Tbk. XDS9---2 1,010 1,020 1,015 1,015 5 4,341,100 4,406,324,000 236 87.500 1,020 J 156,500 1,015 T/B 27,600 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 222 202 222 2 15,200 3,328,200 8 236.924 226 J 200 222 T/B 27,400 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 7,836,600 2,667,193,200 407 141.667 342 J 3,870,000 340 T/B 4,852,500 316 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,650 3,630 3,580 3,600 -50 97,100 349,432,000 69 65.455 3,630 J 200 3,600 T/B 2,400 317 SSIA Surya Semesta Internusa Tbk. XDS6K--1 720 790 720 740 20 52,663,800 39,632,996,500 3,171 303.590 745 J 140,000 740 T/B 772,600 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 995 1,045 995 1,030 35 64,428,200 65,564,670,500 1,047 153.731 1,030 T/J 98,700 1,025 B 290,600 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,710 B 50,700 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 602,518,600 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 2,960 2,960 2,910 2,960 0 761,600 2,239,526,000 598 1,909.677 2,960 T/J 60,000 2,930 B 16,300 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,910 4,980 4,920 4,920 10 5,217,700 25,807,834,000 3,467 4,472.727 4,930 J 12,400 4,910 B 24,800 324 TARA Sitara Propertindo Tbk. --U6---1 790 800 790 790 0 41,866,300 33,219,221,000 5,868 745.283 795 J 2,500 790 T/B 8,000 325 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,960 3,980 3,800 3,840 -120 3,598,800 13,820,859,000 1,578 189.630 3,850 J 13,700 3,840 T/B 239,600 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 815 825 815 815 0 690,400 564,296,000 221 185.586 820 J 47,100 815 T/B 173,800 327 TCID Mandom Indonesia Tbk. --U5---1 14,100 14,100 14,100 14,100 0 100 1,410,000 1 1,383.004 14,000 J 1,000 13,700 B 1,000 328 TCPI Transcoal Pacific Tbk. --U7---2 5,975 6,100 6,000 6,075 100 5,630,700 34,068,780,000 1,108 4,402.174 6,075 T/J 80,200 6,000 B 125,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 270 270 264 270 0 14,328,400 3,827,959,800 212 118.421 270 T/J 159,400 268 B 101,000 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 625 640 600 625 0 600 374,000 5 201.613 625 T/J 172,900 600 B 17,800 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 550 555 555 555 5 100 55,500 1 125.770 575 J 100 520 B 2,400 332 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 4,550 J 400 3,800 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 36,398,300 29,473,438,000 118 407.500 815 T/J 279,000 800 B 4,100 334 TINS Timah Tbk. --S2K--1 1,180 1,195 1,165 1,170 -10 7,732,900 9,076,372,500 1,110 597.863 1,175 J 199,800 1,170 T/B 9,600 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,625 10,875 10,200 10,200 -425 1,772,300 18,514,135,000 2,054 630.648 10,250 J 21,100 10,200 T/B 182,000 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 490 496 452 468 -22 41,200 19,295,200 11 98.759 468 T/J 50,000 462 B 11,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 710 710 685 685 -25 4,339,900 3,003,279,500 555 1,102.509 690 J 576,000 685 T/B 1,800 338 TOTL Total Bangun Persada Tbk. --U6---1 530 545 530 540 10 588,000 314,218,000 115 194.087 540 T/J 200,800 535 B 78,300 339 TOTO Surya Toto Indonesia Tbk. XDU3---2 362 360 354 358 -4 122,500 43,794,000 43 1,161.320 358 T/J 26,800 356 B 10,800 340 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 725 710 710 -15 7,836,200 5,646,079,500 785 3,382.080 720 J 21,100 710 T/B 162,000 341 TRAM Trada Alam Minera Tbk. --U7---1 133 140 132 135 2 1,083,434,000 145,439,909,900 3,513 111.576 135 T/J 1,822,500 134 B 1,040,400 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 2,500 125,000 2 22.195 50 T/J 469,000 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 430 0 0 430 0 0 0 0 256.502 430 J 54,600 370 B 50,000 344 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,580 1,580 1,555 1,575 -5 199,000 312,093,500 55 280.969 1,575 T/J 10,000 1,560 B 10,000 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,950 2,950 2,950 0 1,000 2,950,000 2 76.623 2,950 T/J 200 0 B 0 346 TURI Tunas Ridean Tbk. XDU9---1 1,105 1,110 1,110 1,110 5 100 111,000 1 2,466.667 1,110 T/J 140,300 1,105 B 138,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,385 1,365 1,365 -5 259,800 356,848,000 115 2,646.580 1,370 J 47,400 1,365 T/B 1,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,520 4,500 4,480 4,480 -40 600 2,698,000 2 165.922 4,480 T/J 1,400 3,920 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,370 2,360 2,360 -10 85,000 201,396,000 8 196.667 2,370 J 75,200 2,360 T/B 51,600 350 VIVA Visi Media Asia Tbk. --U9---1 126 129 125 127 1 10,213,600 1,296,304,100 553 42.333 128 J 511,800 127 T/B 610,500 351 VOKS Voksel Electric Tbk. --S4---1 300 306 290 290 -10 4,700,800 1,389,796,400 541 128.282 294 J 5,000 290 T/B 44,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 334 338 328 330 -4 23,101,100 7,645,416,800 1,386 113.793 332 J 581,800 330 T/B 1,453,700 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,400 2,350 2,360 -20 5,009,100 11,878,881,000 1,458 606.601 2,360 T/J 364,700 2,350 B 212,300 354 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 318 320 314 320 2 423,200 133,935,400 33 48.513 320 T/J 5,400 318 B 25,800 355 WOOD Integra Indocabinet Tbk. --S5K--1 865 875 860 865 0 11,540,800 9,989,244,000 574 332.692 865 T/J 97,100 860 B 312,300 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 406 398 398 -4 18,860,200 7,553,590,600 1,296 81.224 400 J 68,600 398 T/B 593,500 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,925 1,940 1,905 1,920 -5 18,092,500 34,804,476,500 2,025 518.219 1,920 T/J 357,900 1,915 B 142,800 358 WTON Wijaya Karya Beton Tbk. --S3K--1 565 580 555 555 -10 9,408,800 5,292,556,000 985 94.068 560 J 197,500 555 T/B 137,500 359 ZINC Kapuas Prima Coal Tbk. --U2---2 490 494 478 484 -6 32,028,700 15,551,218,600 2,250 1,725.429 484 T/J 557,500 482 B 744,700 Total 6,277,169,100 2,741,987,297,100 235,824 2,708,182,200 109,702,000 Jakarta, 14 June 2019 Trading Division