List of Securities Quotation: IDX SMC Composite Date: Tuesday, 18 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 10,225 10,400 10,200 10,200 -25 469,000 4,804,612,500 504 828.622 10,225 J 200 10,200 T/B 34,600 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,075 7,075 7,000 7,000 -75 1,500 10,575,000 2 1,598.104 7,000 T/J 106,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,945 1,920 1,690 1,870 -75 1,200 2,235,500 8 49.867 1,870 T/J 300 1,710 B 1,300 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,760 1,780 1,705 1,720 -40 4,560,000 7,902,048,000 1,606 2,097.561 1,725 J 200 1,720 T/B 193,500 5 ACST Acset Indonusa Tbk. --U6---1 1,275 1,335 1,280 1,320 45 209,000 273,291,000 92 55.432 1,320 T/J 4,400 1,315 B 26,800 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,580 1,600 1,570 1,590 10 4,469,800 7,093,404,000 778 1,248.694 1,595 J 276,700 1,590 T/B 90,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,750 9,875 9,775 9,850 100 8,400 82,492,500 28 423.656 9,850 T/J 1,100 9,775 B 1,200 8 ADMG Polychem Indonesia Tbk --U3---1 246 248 242 244 -2 526,700 128,976,800 135 21.779 246 J 10,000 244 T/B 17,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,250 1,220 1,245 15 18,426,900 22,826,532,500 2,749 113.182 1,250 J 2,005,500 1,245 T/B 5,874,900 10 AGII Aneka Gas Industri Tbk. CDS3---1 530 530 525 530 0 358,200 189,738,500 215 48.182 530 T/J 200,000 525 B 273,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 278 280 272 276 -2 1,665,500 457,813,600 272 450.921 276 T/J 67,200 274 B 104,400 12 AGRS Bank Agris Tbk. --U8---2 310 0 0 310 0 0 0 0 281.818 310 J 2,700 280 B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,350 4,210 4,240 -40 6,712,000 28,524,282,000 2,092 3,379.267 4,240 T/J 569,900 4,230 B 42,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 316 316 316 6 100 31,600 1 300.952 316 T/J 5,000 270 B 2,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,275 5,275 5,275 -175 100 527,500 1 215.306 5,400 J 800 5,300 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 890 915 885 915 25 194,300 174,437,000 109 2,334.839 920 J 350,200 880 B 9,500 17 ANDI Andira Agro Tbk. --U1---2 1,830 1,850 1,800 1,850 20 245,500 450,187,500 153 925.000 1,890 J 1,100 1,850 T/B 52,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 900 900 900 -10 700 630,000 3 75.000 900 T/J 2,100 895 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 765 780 765 775 10 24,803,000 19,143,343,500 2,738 510.978 780 J 2,901,200 775 T/B 319,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 715 0 0 715 0 0 0 0 45.775 710 J 200 655 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 550 550 540 540 -10 11,281,100 6,146,132,500 2,079 574.370 540 T/J 32,000 535 B 199,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 184 190 183 187 3 37,652,000 7,041,098,400 1,391 51.233 188 J 1,091,300 187 T/B 1,004,000 23 ARII Atlas Resources Tbk. --U2---2 785 790 790 790 5 20,200 15,958,000 3 52.667 790 T/J 64,100 725 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 268 270 220 220 -48 96,792,900 25,483,307,400 344 73.333 238 J 2,000 220 T/B 216,400 25 ARNA Arwana Citramulia Tbk. --S3---1 515 520 500 520 5 1,528,800 788,080,000 100 3,534.289 520 T/J 34,700 510 B 3,500 26 ASGR Astra Graphia Tbk. --U9---1 1,195 1,200 1,190 1,195 0 13,200 15,776,500 12 247.761 1,200 J 15,700 1,195 T/B 3,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 895 900 890 895 0 1,585,000 1,418,561,000 410 1,657.407 895 T/J 14,400 890 B 1,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 332 322 328 6 5,667,600 1,864,940,000 421 312.381 330 J 39,700 328 T/B 791,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 765 750 760 10 227,400 172,370,000 68 194.872 760 T/J 247,400 755 B 33,400 30 ATIC Anabatic Technologies Tbk. --U9---1 880 835 835 835 -45 700 584,500 1 119.286 855 J 700 790 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 1,445 1,450 1,430 1,440 -5 891,700 1,287,412,500 150 1,302.342 1,440 T/J 57,300 1,435 B 1,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,300 365,000 7 57.388 50 T/J 3,859,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 0 0 274 0 0 0 0 202.013 296 J 200 276 B 5,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 2,118.750 1,655 J 200 1,350 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 292 298 284 294 2 6,001,700 1,759,072,400 545 87.217 296 J 5,300 294 T/B 257,800 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 2,580 2,680 2,570 2,660 80 30,229,000 80,152,388,000 4,164 346.956 2,670 J 1,413,200 2,660 T/B 2,102,400 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 274 272 272 272 -2 12,000 3,264,000 2 276.929 272 T/J 13,000 270 B 10,600 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 250 250 238 250 0 108,300 26,671,800 51 708.979 250 T/J 13,100 248 B 30,000 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 42,400 2,120,000 8 217.306 50 T/J 392,927,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 292 274 290 10 10,542,200 3,026,908,800 641 170.588 292 J 523,100 290 T/B 1,053,000 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 590 590 580 580 -10 13,564,700 7,934,493,000 463 2,972.225 590 J 19,900 580 T/B 80,400 45 BGTG Bank Ganesha Tbk. --S8---2 76 77 73 76 0 1,734,600 129,844,100 205 73.786 76 T/J 1,505,500 75 B 72,700 46 BHIT MNC Investama Tbk. --S9---1 74 81 73 79 5 67,627,400 5,283,328,600 2,086 231.028 80 J 4,829,400 79 T/B 3,299,300 47 BINA Bank Ina Perdana Tbk. --U8---1 940 970 930 965 25 590,000 564,853,000 34 545.210 970 J 10,500 965 T/B 34,500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,744,700 337,235,000 66 35.714 50 T/J 11,381,200 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,860 2,860 2,850 2,860 0 159,800 456,904,000 115 44.000 2,860 T/J 828,000 2,850 B 27,500 50 BISI BISI International Tbk. XDU1---1 1,405 1,405 1,380 1,400 -5 473,700 660,823,000 178 700.000 1,400 T/J 58,400 1,390 B 28,800 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,700 1,610 1,700 50 14,770,400 24,252,307,000 542 283.333 1,700 T/J 251,000 1,695 B 9,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 620 610 615 0 7,399,600 4,551,189,000 669 143.023 620 J 1,044,600 615 T/B 712,100 53 BKSL Sentul City Tbk. --S6K--1 119 125 119 124 5 101,061,600 12,394,397,600 1,613 8.568 125 J 2,880,200 124 T/B 23,191,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 189 189 189 189 0 100 18,900 1 433.685 189 T/J 27,100 171 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 101,868,400 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 3,800 3,800 3,800 -1,150 100 380,000 1 253.333 4,950 J 1,300 3,930 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 312 372 340 348 36 32,100 11,834,800 24 108.750 348 T/J 100 322 B 200 58 BMTR Global Mediacom Tbk. --S9K--1 360 420 356 406 46 252,671,500 99,325,176,800 13,974 330.457 408 J 691,000 406 T/B 1,304,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,800 90,000 6 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,115 1,050 1,110 50 11,139,800 12,179,102,000 1,308 8.196 1,115 J 688,200 1,110 T/B 320,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 240 248 240 240 0 310,000 74,790,000 46 2.860 244 J 219,300 240 T/B 46,000 62 BNLI Bank Permata Tbk. --M8K--1 795 805 790 795 0 6,802,700 5,429,168,000 905 8.656 800 J 13,500 795 T/B 2,014,600 63 BOGA Bintang Oto Global Tbk. --U9---2 750 750 735 735 -15 5,151,800 3,804,791,500 1,162 713.592 735 T/J 9,200 730 B 105,500 64 BOLT Garuda Metalindo Tbk. --U4---2 830 845 830 845 15 147,200 123,228,000 131 153.636 845 T/J 18,400 840 B 1,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,800 1,795 1,785 1,785 -15 2,080,900 3,714,910,000 93 446.250 1,785 T/J 700 1,780 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 660 660 660 660 0 5,000 3,300,000 3 703.850 675 J 33,500 660 T/B 48,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,000 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 10,725 0 0 10,725 0 0 0 0 417.405 10,650 J 400 9,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 505 498 500 0 4,968,500 2,489,081,700 1,073 98.039 500 T/J 675,400 498 B 947,300 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,600 80,000 4 7.874 50 T/J 74,939,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 19,900 1,040 B 6,900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,300 3,230 3,300 40 21,784,700 71,185,298,000 3,396 258.436 3,300 T/J 143,700 3,270 B 1,600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,420 1,325 1,420 70 18,154,700 25,446,240,000 2,237 278.156 1,425 J 272,900 1,420 T/B 332,200 74 BSIM Bank Sinarmas Tbk. --U8---1 565 580 560 560 -5 1,100 620,000 4 381.942 570 J 21,600 560 T/B 299,100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,880 1,880 1,880 0 100 188,000 1 96.410 1,850 J 5,000 1,700 B 100 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---2 110 113 101 103 -7 41,401,900 4,407,206,200 367 789.151 104 J 50,000 103 T/B 119,800 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 3,600 3,600 3,400 3,550 -50 413,500 1,473,323,000 147 687.236 3,530 J 1,500 3,420 B 22,300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,200 3,300 3,130 3,190 -10 41,381,100 134,527,193,000 4,846 327.179 3,200 J 14,300 3,190 T/B 243,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,970 1,930 1,920 1,920 -50 23,500 45,170,000 32 325.424 1,920 T/J 4,600 1,900 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 118 120 117 118 0 95,647,500 11,310,743,100 1,073 6.848 119 J 8,155,300 118 T/B 1,069,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 112 113 96 100 -12 29,687,400 3,203,295,500 754 76.923 101 J 180,000 100 T/B 100,200 84 BVIC Bank Victoria International Tbk. --U8---1 168 168 166 167 -1 48,300 8,086,100 21 157.915 168 J 2,600 167 T/B 10,700 85 BWPT Eagle High Plantations Tbk. --U1---1 158 160 156 157 -1 3,585,600 565,481,000 270 34.337 158 J 300,500 157 T/B 145,200 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 555 560 530 555 0 1,475,200 809,088,000 487 168.182 555 T/J 97,400 550 B 100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 250 260 250 260 10 5,195,500 1,344,710,600 100 148.571 260 T/J 672,300 258 B 50,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 366 368 360 360 -6 7,444,600 2,708,015,000 1,150 657.690 362 J 139,100 360 T/B 433,500 89 CASS Cardig Aero Services Tbk. --U7---2 740 0 0 740 0 0 0 0 185.000 720 J 12,100 680 B 2,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 99 90 95 5 56,401,500 5,369,331,600 13,630 608.000 96 J 837,100 95 T/B 350,200 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 316 308 310 2 287,900 89,876,600 46 24.258 312 J 30,000 308 B 45,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,600 1,500 1,600 50 11,300 18,000,000 8 5,805.937 1,600 T/J 1,000 1,260 B 30,000 93 CITY Natura City Developments Tbk. --U6---1 264 264 252 252 -12 45,400 11,749,600 10 210.000 250 J 16,500 232 B 10,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,190 3,200 3,150 3,150 -40 239,600 761,000,000 31 1,750.000 3,180 J 1,500 3,150 T/B 1,800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 398 398 390 390 -8 8,707,000 3,433,357,000 624 1,695.652 390 T/J 12,800 388 B 700,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,230 1,220 1,220 -5 96,800 118,248,000 22 116.740 1,220 T/J 80,700 1,215 B 3,100 97 CMPP AirAsia Indonesia Tbk. --U7---2 191 195 191 192 1 41,200 7,924,500 35 36.319 193 J 32,900 192 T/B 10,000 98 COWL Cowell Development Tbk. --U6---2 216 218 204 216 0 210,400 44,749,400 139 166.154 216 T/J 21,400 208 B 500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,200 1,310,000 15 45.455 50 T/J 53,933,600 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 565 565 565 565 0 187,000 105,655,000 23 285.116 600 J 500 565 T/B 3,300 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,100 1,025 1,095 70 65,529,900 70,820,853,000 4,500 245.164 1,100 J 911,400 1,095 T/B 126,600 103 DART Duta Anggada Realty Tbk. --U6---1 350 350 350 350 0 300 105,000 1 64.702 350 T/J 27,500 310 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,925 1,925 1,920 1,920 -5 900 1,730,000 3 3,853.719 1,920 T/J 500 1,915 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,500 75,000 2 16.496 50 T/J 110,664,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 800 780 800 5 518,000 408,340,500 557 695.652 800 T/J 59,200 785 B 4,900 107 DILD Intiland Development Tbk. --S6---1 324 354 322 352 28 10,497,100 3,615,251,800 799 61.339 352 T/J 267,200 350 B 1,035,000 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,960 2,970 2,960 2,960 0 191,000 566,265,000 50 100.339 2,970 J 34,900 2,960 T/B 1,100 109 DKFT Central Omega Resources Tbk. --U2---2 194 199 195 195 1 75,400 14,764,400 18 500.899 195 T/J 37,200 193 B 234,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,125 0 0 7,125 0 0 0 0 42,590.711 7,150 J 2,800 7,025 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 258 292 256 272 14 53,520,300 14,620,665,400 2,170 129.524 272 T/J 164,300 270 B 442,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,150 3,200 0 1,800 5,755,000 7 2,810.987 3,200 T/J 13,700 3,150 B 400 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 520 505 505 0 4,712,800 2,399,212,000 494 683.689 510 J 504,900 505 T/B 1,143,700 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 358 350 352 0 1,011,900 359,161,600 62 95.135 352 T/J 56,700 350 B 2,500 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,375 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,500 1,500 1,500 0 11,000 16,500,000 6 297.030 1,500 T/J 8,400 1,430 B 15,000 117 DUTI Duta Pertiwi Tbk --U6---2 3,820 4,750 3,820 4,750 930 15,300 59,049,000 13 477.723 0 J 0 3,850 B 100 118 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 2,450 2,450 2,200 2,200 -250 259,900 577,928,000 126 809.802 2,200 T/J 16,800 2,180 B 10,800 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 900 1,100 0 2,700 2,949,000 4 27.160 1,100 T/J 4,200 910 B 1,100 120 ELSA Elnusa Tbk. --S2LKO1 352 356 346 350 -2 11,056,100 3,882,690,600 949 87.500 352 J 156,500 350 T/B 716,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,600 130,000 5 10.308 50 T/J 893,112,600 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 500 3,950,000 2 1,097.222 7,900 T/J 137,000 7,450 B 100 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,480 J 437,600 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,320 1,380 1,325 1,355 35 48,283,400 65,462,684,000 6,533 135.500 1,360 J 297,500 1,355 T/B 174,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 294 300 290 294 0 9,258,800 2,745,251,800 1,016 547.374 296 J 274,300 294 T/B 94,700 126 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,930 2,850 2,910 60 6,053,800 17,609,874,000 1,868 147.685 2,920 J 561,900 2,910 T/B 162,900 127 FAST Fast Food Indonesia Tbk. CDU9---2 2,260 2,450 2,350 2,350 90 9,200 22,245,000 26 3,695.840 2,350 T/J 1,900 2,260 B 1,300 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,550 8,775 8,525 8,525 -25 25,200 217,455,000 20 1,953.662 8,475 J 100 8,450 B 1,100 129 FILM MD Pictures Tbk. --U9---1 1,025 1,030 990 1,015 -10 404,700 411,893,500 21 483.333 1,040 J 30,000 1,015 T/B 16,400 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,025 5,025 4,630 4,630 -395 29,033,600 142,517,156,000 447 926.000 4,700 J 300 4,630 T/B 2,500 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,392.000 2,990 J 200 2,610 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 580 620 560 620 40 12,700 7,822,000 8 620.000 640 J 200 436 B 3,000 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 885 900 0 4,112,100 3,679,876,500 105 409.091 900 T/J 157,300 885 B 44,600 134 FREN Smartfren Telecom Tbk. --U7---1 324 334 310 314 -10 104,940,600 33,961,415,200 4,124 17.444 316 J 756,100 314 T/B 4,491,100 135 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---1 406 418 394 400 -6 40,969,600 16,567,327,800 3,357 53.771 402 J 13,300 400 T/B 374,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 650 660 650 655 5 1,247,700 814,546,000 266 128.593 655 T/J 156,500 650 B 1,865,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 220 214 214 -2 3,953,600 855,419,600 306 53.500 216 J 1,800 214 T/B 618,500 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,800 19,800 19,800 -100 100 1,980,000 1 3,443.478 19,800 T/J 100 15,950 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,625 1,625 1,600 1,620 -5 3,700 5,952,500 15 126.070 1,620 T/J 3,700 1,605 B 3,400 141 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---1 195 196 195 195 0 9,000 1,759,000 6 78.000 196 J 8,800 193 B 6,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,450 3,390 3,420 70 52,900 180,256,000 61 92.432 3,420 T/J 3,200 3,400 B 2,800 144 HERO Hero Supermarket Tbk. --U9---1 830 870 805 820 -10 7,600 6,305,500 16 1,711.614 860 J 600 820 T/B 7,800 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,060 3,010 3,060 0 1,100 3,318,000 4 936.754 3,060 T/J 5,400 3,020 B 1,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 690 670 690 -30 3,500 2,356,500 9 1,061.538 690 T/J 1,300 650 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 350 356 346 352 2 17,626,800 6,182,995,200 617 153.043 352 T/J 1,144,700 350 B 105,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 720 700 710 -5 15,951,400 11,299,593,000 762 229.032 710 T/J 146,600 705 B 53,000 149 HRTA Hartadinata Abadi Tbk. CDS5---1 258 260 256 256 -2 41,200 10,609,600 36 85.333 258 J 4,900 256 T/B 22,700 150 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,420 1,375 1,405 0 653,300 913,328,000 302 27.019 1,410 J 80,500 1,405 T/B 37,600 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 2,000 16,600,000 1 892.665 9,800 J 500 8,300 T/B 3,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 410 410 410 410 0 1,600 656,000 3 32.031 414 J 500 400 B 1,000 153 IIKP Inti Agri Resources Tbk --U5---2 57 59 56 58 1 145,546,000 8,430,854,700 677 111.329 58 T/J 6,300,600 57 B 598,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 154 154 148 153 -1 5,586,700 844,402,100 180 43.714 153 T/J 931,800 151 B 2,200 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,650 2,520 2,590 -10 115,400 299,302,000 80 347.709 2,590 T/J 22,700 2,580 B 2,800 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 555 575 555 560 5 2,569,300 1,460,648,500 959 112.000 565 J 7,700 560 T/B 87,900 157 IMPC Impack Pratama Industri Tbk. XDU3---2 995 1,010 995 1,010 15 632,400 633,116,000 57 265.789 1,015 J 71,300 1,000 B 5,900 158 INAF Indofarma (Persero) Tbk. --U5---1 3,580 4,140 3,160 3,230 -350 5,154,300 18,527,207,000 2,361 1,292.000 3,240 J 700 3,230 T/B 110,100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,770 2,810 2,730 2,750 -20 4,136,600 11,449,649,000 1,087 1,122.449 2,760 J 100,000 2,750 T/B 72,300 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,900 4,780 4,820 -30 31,700 152,892,000 76 649.167 4,820 T/J 1,600 4,810 B 200 161 INDS Indospring Tbk. --U4---1 2,380 2,490 2,370 2,450 70 5,384,200 13,082,429,000 862 229.687 2,460 J 61,400 2,450 T/B 22,000 162 INDY Indika Energy Tbk. --S2XXO1 1,360 1,380 1,325 1,345 -15 6,527,400 8,811,033,000 2,290 45.593 1,350 J 36,500 1,345 T/B 236,600 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 70 72 0 718,900 50,506,000 54 0.411 72 T/J 519,200 70 B 670,000 164 INPP Indonesian Paradise Property Tbk. --U9---2 995 800 760 800 -195 1,200 956,000 4 761.905 0 J 0 800 T/B 2,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,090 3,090 0 500 1,545,000 1 1,119.565 3,090 T/J 1,000 3,080 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 600 J 8,200 560 B 500 167 INTA Intraco Penta Tbk. --U9---2 468 478 476 476 8 400 190,600 2 335.540 476 T/J 200 468 B 500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,150 1,240 1,235 1,240 90 5,300 6,549,500 10 75.610 1,240 T/J 1,999,400 1,200 B 50,000 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 272 270 272 0 14,500 3,918,800 13 71.579 272 T/J 10,400 270 B 1,000 170 ISAT Indosat Tbk. --S7K--1 1,990 2,010 1,970 1,975 -15 1,224,200 2,434,436,000 929 141.071 1,975 T/J 55,600 1,970 B 52,000 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 17,100 16,850 17,000 150 1,283,000 21,796,192,500 2,601 121.429 17,000 T/J 8,000 16,975 B 500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 171,304,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 494 J 10,000 470 B 33,300 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 316 420 0 600 241,600 4 347.633 420 T/J 9,700 332 B 1,100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,410 1,450 1,400 1,410 0 33,579,000 47,858,627,500 5,052 385.457 1,415 J 55,300 1,410 T/B 1,013,400 176 JRPT Jaya Real Property Tbk. --S6---1 570 570 545 555 -15 9,337,400 5,165,134,500 474 533.654 555 T/J 4,493,000 550 B 211,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,725 5,650 5,700 25 4,457,300 25,373,540,000 1,477 336.124 5,700 T/J 7,855,500 5,675 B 52,600 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 0 0 1,005 0 0 0 0 216.446 1,245 J 400 1,010 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 845 900 840 900 55 8,388,200 7,372,664,000 383 2,000.000 905 J 958,000 900 T/B 145,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,370 3,380 3,250 3,350 -20 65,500 218,660,000 110 3,350.000 3,360 J 1,000 3,350 T/B 3,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 510 545 498 530 20 38,486,400 20,242,842,300 1,717 64.399 530 T/J 3,665,500 525 B 802,100 182 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---1 282 284 280 282 0 394,900 111,096,200 60 9.784 284 J 281,800 282 T/B 37,700 184 KINO Kino Indonesia Tbk. --U5---1 2,750 2,810 2,740 2,810 60 279,700 781,430,000 156 73.947 2,820 J 10,100 2,810 T/B 1,700 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 505 565 505 560 55 5,100 2,609,000 9 186.667 545 J 2,500 540 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 220 220 216 220 0 260,700 57,303,000 10 771.930 220 T/J 14,000 214 B 14,700 187 KMTR Kirana Megatara Tbk. --U3---2 352 364 350 358 6 58,400 20,709,600 37 78.166 358 T/J 7,800 348 B 9,200 188 KPIG MNC Land Tbk. --U9---2 132 134 131 134 2 283,700 37,926,100 20 288.339 134 T/J 965,700 133 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,300 2,290 2,300 10 9,500 21,792,000 5 836.364 2,300 T/J 2,400 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 410 414 406 408 -2 1,810,200 741,676,600 194 50.723 408 T/J 12,000 406 B 322,700 191 KREN Kresna Graha Investama Tbk. --U9---1 560 565 550 555 -5 80,092,500 44,695,381,500 554 5,774.032 555 T/J 110,500 550 B 763,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,265 1,335 1,235 1,300 35 2,221,900 2,904,724,000 225 333.333 1,310 J 19,000 1,300 T/B 395,200 193 LINK Link Net Tbk. --S9K--1 4,100 4,160 4,040 4,080 -20 376,100 1,533,817,000 88 255.000 4,100 J 50,000 4,060 B 1,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,570 1,610 1,565 1,590 20 749,200 1,189,196,000 271 171.892 1,590 T/J 2,200 1,585 B 1,200 195 LPKR Lippo Karawaci Tbk. --S6K--1 308 314 306 314 6 25,772,000 7,983,028,600 852 80.397 314 T/J 2,193,700 312 B 1,297,200 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,370 3,430 3,270 3,330 -40 12,698,800 42,473,164,000 4,141 75.457 3,340 J 300 3,330 T/B 97,900 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,125 1,150 1,125 1,140 15 4,241,800 4,825,911,500 707 294.194 1,140 T/J 285,400 1,135 B 159,000 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,446,412,700 72,320,637,400 712 105.427 50 T/J 3,268,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,080 1,035 1,050 10 10,700,500 11,306,162,500 1,918 596.591 1,050 T/J 54,000 1,045 B 619,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,700 5,750 5,025 5,500 -200 5,500 30,587,500 12 261.905 5,475 J 6,700 5,450 B 1,500 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,790 1,790 1,790 0 100 179,000 1 106.548 1,790 T/J 400 1,750 B 500 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 880 895 880 890 10 2,025,800 1,799,723,500 550 1,428.228 895 J 309,100 890 T/B 506,100 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 246 250 2 6,464,700 1,602,829,000 175 333.333 250 T/J 84,200 248 B 48,200 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 498 505 494 496 -2 3,050,700 1,518,543,300 517 992.000 496 T/J 118,500 494 B 128,100 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 610 600 600 0 111,900 67,143,500 12 426.621 610 J 5,500 600 T/B 100,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,600 7,000 6,600 7,000 400 4,700 31,900,000 6 3,018.399 6,975 J 300 6,600 B 200 207 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,390 2,410 2,360 2,360 -30 96,200 229,410,000 110 181.538 2,390 J 10,500 2,360 T/B 5,700 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 650 625 640 0 835,800 534,017,000 189 40.000 645 J 20,900 635 B 75,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,570 3,480 3,490 -80 1,628,500 5,757,768,000 195 251.986 3,550 J 6,700 3,480 B 16,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 149 140 143 -6 1,130,600 162,167,500 81 128.260 143 T/J 51,600 142 B 131,900 211 MDIA Intermedia Capital Tbk. --U9---1 150 152 147 147 -3 7,594,000 1,141,939,400 250 106.522 147 T/J 35,600 146 B 305,200 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,020 3,960 4,020 20 537,800 2,155,215,000 82 209.652 4,020 T/J 26,000 4,000 B 300 213 MDLN Modernland Realty Tbk. --S6---1 252 276 252 268 16 18,603,800 4,940,546,000 584 79.536 272 J 164,000 268 T/B 535,200 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 770 745 750 -10 13,110,300 9,911,896,500 2,376 1,320.957 750 T/J 1,136,000 745 B 978,600 215 MEGA Bank Mega Tbk. --U8---1 5,775 6,250 5,500 6,025 250 2,400 13,877,500 12 4,391.784 5,900 J 600 5,550 B 100 216 MERK Merck Tbk. --M5---2 3,970 4,010 4,000 4,010 40 174,900 700,623,000 68 10,572.943 4,010 T/J 300 4,000 B 9,100 217 META Nusantara Infrastructure Tbk. --U7---1 191 196 191 194 3 15,500 2,977,100 11 58.774 194 T/J 400 191 B 2,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,040 1,050 1,030 1,050 10 71,100 74,642,000 9 1,076.923 1,050 T/J 122,300 1,020 B 200 219 MGRO Mahkota Group Tbk. XDS1---1 845 855 830 850 5 7,589,600 6,395,083,000 667 377.778 850 T/J 126,000 845 B 900 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,020 1,200 1,190 1,190 170 86,600 103,082,500 4 432.727 1,190 T/J 1,100 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,915 1,990 1,920 1,965 50 1,729,800 3,397,143,000 485 115.691 1,965 T/J 125,900 1,960 B 3,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,235 1,270 1,235 1,235 0 95,800 119,738,000 129 5,880.952 1,245 J 3,000 1,235 T/B 1,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 13,600 15,950 15,925 15,925 2,325 200 3,187,500 2 758.333 14,975 J 100 13,500 B 800 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,200 20,175 20,200 0 17,800 359,365,000 21 128,662.420 20,200 T/J 10,000 20,175 B 2,100 225 MLIA Mulia Industrindo Tbk --S3---2 1,370 1,365 1,325 1,325 -45 928,800 1,252,837,000 201 221.294 1,330 J 4,000 1,325 T/B 114,200 226 MLPL Multipolar Tbk. --U9---1 110 112 110 111 1 1,908,100 210,697,700 177 12.732 111 T/J 74,000 110 B 288,500 227 MLPT Multipolar Technology Tbk. --U9---1 750 0 0 750 0 0 0 0 156.250 800 J 300 750 B 1,200 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 380 374 374 -2 3,000 1,131,600 4 63.932 374 T/J 23,800 370 B 2,800 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 1,145 910 1,130 155 275,272,900 287,895,515,500 22,547 125.556 1,135 J 994,900 1,130 T/B 1,284,900 230 MOLI Madusari Murni Indah Tbk. XDU3---2 990 980 980 980 -10 100,000 98,000,000 4 168.966 980 T/J 10,500 960 B 30,100 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 875 880 845 845 -30 9,190,700 7,873,812,000 2,379 56.333 850 J 168,300 845 T/B 122,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 193 202 193 198 5 7,292,200 1,449,082,500 630 83.246 200 J 187,000 198 T/B 13,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 710 740 710 710 0 1,800 1,281,000 8 645.455 740 J 337,800 705 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,050 6,100 6,000 6,000 -50 2,300 13,860,000 5 544.226 6,000 T/J 800 5,600 B 500 235 MSIN MNC Studios International Tbk. --M9---2 358 390 360 378 20 670,400 251,294,800 305 75.600 382 J 50,600 378 T/B 1,200 236 MSKY MNC Sky Vision Tbk. --U9---1 1,035 1,045 1,030 1,045 10 102,500 106,592,500 12 68.750 1,045 T/J 19,500 1,040 B 1,000 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,235 1,240 1,205 1,230 -5 2,094,400 2,567,958,500 566 2,214.301 1,235 J 100,000 1,230 T/B 13,900 238 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---1 458 456 450 450 -8 1,100 495,600 2 189.194 454 J 2,800 436 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,400 1,395 1,345 1,395 -5 506,600 705,358,500 116 166.155 1,395 T/J 110,700 1,360 B 13,400 241 MYRX Hanson International Tbk. --S6---2 106 107 104 106 0 1,872,176,200 198,373,937,800 1,592 72.290 106 T/J 5,101,800 105 B 1,094,900 242 NASA Ayana Land International Tbk. --U9---2 680 695 680 695 15 3,240,000 2,222,281,500 617 674.757 695 T/J 22,500 685 B 62,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 740 740 730 735 -5 11,121,200 8,171,949,000 1,773 713.592 735 T/J 87,200 730 B 52,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,620 2,540 2,540 -80 1,086,800 2,816,557,000 120 137.297 2,590 J 42,700 2,540 T/B 14,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,830 1,880 1,775 1,800 -30 293,700 532,604,000 410 553.846 1,815 J 10,900 1,800 T/B 3,800 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 63,700 8,281,000 2 123.810 131 J 28,000 130 T/B 436,300 247 NISP Bank OCBC NISP Tbk. --U8---1 865 880 865 880 15 7,300 6,320,500 17 1,066.356 870 J 1,000 865 B 48,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 13,400 855 B 2,000 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 398 388 392 -4 373,600 146,504,800 73 46.118 392 T/J 26,900 390 B 400 250 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---1 590 580 570 580 -10 69,900 39,874,000 12 1,147.492 585 J 2,200 580 T/B 100 252 PALM Provident Agro Tbk. --U1---2 252 262 260 260 8 800 208,200 3 71.063 262 J 100 254 B 1,200 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,060 1,060 1,045 1,050 -10 25,200 26,567,500 31 123.529 1,050 T/J 3,800 1,045 B 110,500 254 PBRX Pan Brothers Tbk. --S4K--1 545 545 545 545 0 1,500 817,500 2 964.602 550 J 30,300 545 T/B 98,500 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 685 690 -5 5,600 3,852,500 13 57.500 690 T/J 4,800 665 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,420 3,420 3,420 0 200 684,000 1 2,280.000 3,420 T/J 200 3,320 B 500 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,600 J 5,000 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,905 1,940 1,915 1,915 10 4,000 7,664,500 4 159.850 1,915 T/J 102,500 1,855 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,425 0 0 1,425 0 0 0 0 278.049 1,410 J 100 1,310 B 100 260 PLIN Plaza Indonesia Realty Tbk. CDU6---1 4,530 4,800 4,540 4,750 220 150,700 713,180,000 267 1,971.036 4,750 T/J 1,300 4,730 B 1,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,255 1,200 1,240 30 1,494,000 1,840,502,500 180 2,064.602 1,245 J 233,900 1,240 T/B 261,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 61 59 60 1 2,539,500 152,345,700 122 60.000 61 J 1,030,900 59 B 847,400 263 PNIN Paninvest Tbk. --S8---1 1,365 1,395 1,340 1,375 10 192,000 263,612,000 70 1,462.144 1,375 T/J 35,800 1,370 B 11,700 264 PNLF Panin Financial Tbk. --S8---1 340 346 336 342 2 5,502,700 1,873,437,400 685 369.650 344 J 322,300 342 T/B 159,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,225 1,225 1,195 1,225 0 17,100 20,588,000 9 907.407 1,225 T/J 3,300 1,195 B 3,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,125 1,070 1,115 -15 1,500 1,670,000 11 68.196 1,115 T/J 7,000 1,055 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 1,535 1,430 1,535 85 65,800 100,429,000 14 249.593 1,810 J 100 1,490 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,140 2,200 2,120 2,170 30 80,910,400 176,620,920,000 557 1,377.332 2,170 T/J 59,200 2,160 B 14,100 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 5,000 270 POWR Cikarang Listrindo Tbk. --M7---2 890 910 885 900 10 39,500 35,735,000 25 60.000 905 J 400 900 T/B 9,300 271 PPRE PP Presisi Tbk. --M7---1 386 388 382 388 2 3,036,000 1,169,281,600 1,035 90.233 388 T/J 600 384 B 10,800 272 PPRO PP Properti Tbk. --S6K--1 118 123 117 121 3 26,700,700 3,211,541,000 1,137 261.622 122 J 2,660,100 121 T/B 13,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,440 3,560 3,440 3,520 80 629,300 2,203,338,000 120 54.154 3,520 T/J 1,700 3,450 B 400 274 PRIM Royal Prima Tbk. --U9---2 450 450 430 450 0 5,900 2,564,000 6 90.000 450 T/J 19,900 420 B 1,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 244 224 234 2 16,424,200 3,891,571,600 524 759.173 234 T/J 37,100 232 B 298,400 276 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,160 2,050 2,150 90 26,571,800 56,728,121,000 2,605 404.135 2,160 J 592,300 2,150 T/B 556,200 277 PTRO Petrosea Tbk. --S2K--1 1,555 1,555 1,530 1,545 -10 306,400 472,347,500 224 1,236.000 1,550 J 18,200 1,545 T/B 3,800 278 PTSN Sat Nusapersada Tbk --U4---1 1,230 1,230 1,120 1,180 -50 754,300 888,043,000 413 203.448 1,185 J 13,100 1,180 T/B 9,300 279 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 710 760 705 755 45 35,663,800 26,330,238,000 4,318 2,910.675 760 J 2,400,200 755 T/B 6,214,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,090 1,080 1,090 0 43,600 47,341,500 42 99.091 1,095 J 2,700 1,090 T/B 2,400 282 RAJA Rukun Raharja Tbk. --S7---1 256 260 252 254 -2 1,061,700 272,019,200 187 872.492 256 J 4,700 254 T/B 86,300 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,430 1,470 1,420 1,450 20 18,015,600 26,140,233,500 2,233 906.250 1,455 J 102,100 1,450 T/B 419,700 284 RDTX Roda Vivatex Tbk --U6---1 8,800 0 0 8,800 0 0 0 0 463.600 8,750 J 500 7,200 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 133 133 -2 131,598,400 17,633,107,200 137 73.020 134 J 864,000 133 T/B 138,900 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 660 690 650 660 0 3,979,700 2,699,075,500 351 404.908 660 T/J 210,700 650 B 19,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 394 352 352 -16 15,300 5,706,800 29 2,754.304 384 J 20,000 356 B 20,000 288 RODA Pikko Land Development Tbk. --U6---2 260 270 260 260 0 14,500 3,796,000 8 415.137 260 T/J 10,100 258 B 1,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,295 1,285 1,290 -5 1,282,800 1,654,669,000 81 505.882 1,290 T/J 100 1,285 B 19,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 478 470 470 -10 1,129,000 535,737,600 376 587.500 472 J 25,400 468 B 43,200 291 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 9,250 9,250 9,250 9,250 0 3,000 27,750,000 4 5,967.742 9,250 T/J 100 9,050 B 2,000 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,730 1,750 1,710 1,750 20 5,852,100 10,139,738,000 2,685 791.665 1,755 J 182,500 1,750 T/B 1,396,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 850 J 37,500 705 B 300 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,260 2,260 2,260 0 5,000 11,300,000 2 96.581 2,330 J 2,500 2,220 B 200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,740 3,560 3,410 3,560 -180 300 1,053,000 3 165.436 3,570 J 300 3,410 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 870 875 840 840 -30 1,638,000 1,413,392,000 242 600.000 865 J 128,600 835 B 37,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 975 1,000 975 995 20 946,100 936,440,000 392 171.552 995 T/J 14,500 985 B 11,000 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,890 5,150 4,750 4,960 70 1,299,500 6,424,911,000 1,578 56.333 4,960 T/J 7,300 4,930 B 1,000 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 370 376 352 362 -8 15,983,400 5,791,224,600 1,531 32.909 364 J 120,200 362 T/B 92,800 301 SIPD Sierad Produce Tbk. --U3---2 815 890 775 890 75 1,500 1,174,000 3 0.989 880 J 1,200 800 B 1,000 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 300 0 B 0 303 SMAR Smart Tbk. --U1---2 4,030 4,150 4,000 4,120 90 263,800 1,088,026,000 159 1,361.263 4,150 J 53,000 4,120 T/B 7,800 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 785 980 745 980 195 32,100,800 28,622,857,000 6,134 175.000 0 J 0 980 T/B 21,297,700 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,515 1,515 1,490 1,500 -15 68,200 102,381,000 17 1,811.594 1,515 J 1,100 1,500 T/B 2,100 306 SMDR Samudera Indonesia Tbk. --S7K--1 308 310 302 308 0 436,300 133,434,000 118 1,236.054 308 T/J 50,000 304 B 35,800 307 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,230 1,150 1,225 70 31,143,500 37,596,518,500 3,302 2,012.816 1,225 T/J 217,100 1,220 B 5,000 308 SMRU SMR Utama Tbk. --U2---2 176 183 153 156 -20 77,749,600 13,069,820,500 6,657 38.150 157 J 39,100 156 T/B 1,157,300 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,485 1,505 1,475 1,485 0 4,218,000 6,285,958,500 2,387 3,966.452 1,485 T/J 4,800 1,480 B 277,700 310 SOCI Soechi Lines Tbk. XDM7---1 216 224 200 210 -6 27,720,900 5,915,118,000 2,202 38.182 212 J 145,100 210 T/B 42,700 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 6,000 J 200,100 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,040 1,050 1,030 1,045 5 12,311,200 12,760,591,500 785 90.086 1,050 J 384,600 1,045 T/B 244,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 226 230 216 222 -4 6,300 1,403,200 5 236.924 250 J 1,100 222 T/B 16,600 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 338 -2 16,204,400 5,514,050,800 606 140.833 340 J 452,200 338 T/B 1,921,400 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,460 3,590 3,400 3,590 130 22,500 80,414,000 43 65.273 3,590 T/J 100 3,580 B 100 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 760 715 755 35 43,591,300 32,198,316,000 2,008 309.744 760 J 673,300 755 T/B 1,525,100 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,045 1,000 1,030 0 71,062,000 72,823,139,500 737 153.731 1,030 T/J 10,000 1,025 B 111,600 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,700 B 50,000 319 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 500 25,000 1 64.769 50 T/J 543,231,500 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 2,940 2,980 2,930 2,980 40 1,862,800 5,528,967,000 639 1,922.581 2,990 J 51,000 2,980 T/B 8,200 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,920 4,960 4,920 4,960 40 3,747,000 18,530,675,000 3,929 4,509.091 4,960 T/J 57,100 4,930 B 29,500 323 TARA Sitara Propertindo Tbk. --U6---1 790 790 755 760 -30 38,769,600 30,019,900,500 6,480 716.981 760 T/J 61,500 755 B 101,000 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,870 3,930 3,810 3,900 30 2,185,600 8,479,229,000 1,327 192.593 3,900 T/J 5,500 3,880 B 47,200 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 870 815 830 -25 3,006,600 2,549,088,500 840 189.001 835 J 19,100 830 T/B 400 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 0 0 14,000 0 0 0 0 1,373.195 14,000 J 2,100 13,900 B 100 327 TCPI Transcoal Pacific Tbk. --U7---2 6,375 7,000 6,375 6,400 25 6,449,900 41,830,030,000 1,304 4,637.681 6,425 J 63,300 6,400 T/B 200 328 TDPM Tridomain Performance Materials Tbk. --U3---1 268 280 266 280 12 29,754,100 8,146,778,400 582 122.807 280 T/J 181,500 278 B 616,300 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 625 640 600 625 0 27,300 16,566,000 14 201.613 625 T/J 13,400 575 B 2,200 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 530 520 454 520 -10 1,000 501,400 9 117.839 530 J 100 520 T/B 2,200 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 4,000 4,000 4,000 0 100 400,000 1 3,287.041 4,800 J 15,500 4,000 T/B 200 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 830 815 820 5 18,707,300 15,286,631,500 219 410.000 820 T/J 488,300 815 B 8,900 333 TINS Timah Tbk. --S2K--1 1,115 1,130 1,080 1,110 -5 15,726,700 17,446,200,000 1,501 567.203 1,115 J 326,700 1,110 T/B 2,805,400 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,025 10,375 10,075 10,175 150 872,300 8,901,772,500 1,228 629.103 10,200 J 4,000 10,175 T/B 528,900 335 TOBA Toba Bara Sejahtra Tbk. SSU2---1 462 468 436 450 -12 33,500 14,966,000 16 94.960 450 T/J 19,200 448 B 500 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 705 690 705 5 4,698,600 3,282,603,000 149 1,134.699 705 T/J 201,200 700 B 1,000 337 TOTL Total Bangun Persada Tbk. --U6---1 540 550 535 535 -5 335,700 180,879,500 86 192.290 540 J 169,800 535 T/B 313,600 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 358 360 354 354 -4 51,000 18,077,200 32 1,148.344 360 J 200 354 T/B 12,000 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 725 715 725 5 13,670,200 9,843,905,000 1,741 3,453.532 725 T/J 1,942,000 720 B 99,800 340 TRAM Trada Alam Minera Tbk. --U7---1 122 126 121 124 2 1,119,698,800 137,739,512,100 3,040 102.484 125 J 2,242,000 124 T/B 453,500 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 1,000 50,000 3 22.195 50 T/J 825,500 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 448 430 430 430 -18 400 172,000 2 256.502 430 T/J 40,000 372 B 8,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,565 1,580 1,490 1,500 -65 1,905,500 2,874,141,500 504 267.590 1,500 T/J 33,600 1,495 B 13,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,980 2,980 2,980 -20 3,000 8,940,000 1 77.403 2,980 T/J 7,000 2,270 B 500 345 TURI Tunas Ridean Tbk. --U9---1 1,110 0 0 1,110 0 0 0 0 2,466.667 1,110 J 127,800 1,105 B 132,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,365 1,380 1,365 1,370 5 299,600 410,620,000 148 2,656.274 1,375 J 400 1,370 T/B 1,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,490 4,680 4,590 4,680 190 200 927,000 2 173.329 4,600 J 200 3,910 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,370 2,360 2,370 0 82,900 196,471,000 8 197.500 2,370 T/J 52,100 2,360 B 56,600 349 VIVA Visi Media Asia Tbk. --U9---1 124 125 122 124 0 7,277,800 896,714,900 582 41.333 124 T/J 1,171,100 123 B 1,427,600 350 VOKS Voksel Electric Tbk. --S4---1 288 308 290 294 6 4,724,200 1,412,078,600 720 130.052 296 J 29,500 294 T/B 93,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 314 336 302 332 18 89,075,800 29,216,684,600 9,041 114.483 332 T/J 640,500 330 B 1,705,900 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,370 2,330 2,340 0 32,115,200 75,265,166,000 1,757 601.460 2,350 J 281,300 2,340 T/B 447,700 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 322 318 320 0 165,000 52,747,000 23 48.513 322 J 42,300 320 T/B 3,500 354 WOOD Integra Indocabinet Tbk. --S5K--1 875 915 875 900 25 25,931,100 23,295,901,000 2,175 346.154 900 T/J 2,563,600 895 B 61,400 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 394 388 394 2 16,944,400 6,639,811,000 1,605 80.408 394 T/J 1,407,800 392 B 198,400 356 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,890 1,930 1,885 1,925 35 16,973,700 32,571,267,500 2,527 519.568 1,925 T/J 38,900 1,920 B 400,100 357 WTON Wijaya Karya Beton Tbk. --S3K--1 535 555 535 550 15 9,668,000 5,255,595,000 822 93.220 550 T/J 1,199,900 545 B 467,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 498 525 494 510 12 69,870,100 35,756,982,100 2,882 1,818.117 515 J 123,300 510 T/B 2,051,900 Total 7,871,815,400 3,102,026,257,900 268,651 2,506,826,600 124,990,900 Jakarta, 18 June 2019 Trading Division