List of Securities Quotation: IDX SMC Composite Date: Friday, 21 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 10,450 10,575 10,350 10,350 -100 615,700 6,431,487,500 514 840.808 10,400 J 600 10,350 T/B 11,000 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 2,150 2,150 2,150 -30 100 215,000 1 57.333 1,940 J 2,400 1,700 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,795 1,750 1,795 45 17,345,200 30,850,474,500 3,291 2,189.024 1,795 T/J 169,800 1,790 B 3,000 5 ACST Acset Indonusa Tbk. --U6---1 1,325 1,365 1,305 1,355 30 767,300 1,031,765,500 258 56.902 1,360 J 16,000 1,355 T/B 339,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,730 1,690 1,720 15 9,675,900 16,543,259,000 1,802 1,350.789 1,720 T/J 630,400 1,710 B 13,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,750 9,825 -25 81,100 791,430,000 53 422.581 9,825 T/J 4,400 9,750 B 900 8 ADMG Polychem Indonesia Tbk --U3---1 246 252 236 248 2 505,600 125,740,800 148 22.136 248 T/J 4,900 246 B 169,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,280 1,225 1,225 -40 69,385,800 85,606,700,500 4,306 111.364 1,230 J 50,000 1,225 T/B 2,230,800 10 AGII Aneka Gas Industri Tbk. --S3---1 515 535 515 520 5 983,500 512,539,500 161 47.273 525 J 10,000 520 T/B 178,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 298 292 292 0 2,663,400 786,526,000 408 477.062 294 J 100,400 292 T/B 395,500 12 AGRS Bank Agris Tbk. --U8---2 312 310 310 310 -2 100 31,000 1 281.818 312 J 1,200 292 B 300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,360 4,230 4,240 -30 7,821,500 33,715,041,000 2,899 3,379.267 4,260 J 10,500 4,240 T/B 8,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 314 314 314 0 100 31,400 1 299.048 314 T/J 9,900 238 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,275 5,450 5,275 5,450 175 10,900 59,300,000 4 222.449 5,500 J 1,100 5,400 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 900 910 890 900 0 314,000 282,913,500 152 2,296.563 900 T/J 1,238,300 890 B 300 17 ANDI Andira Agro Tbk. --U1---2 1,805 1,805 1,770 1,805 0 200 357,500 2 902.500 1,805 T/J 6,100 1,765 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 0 0 900 0 0 0 0 75.000 895 J 11,500 880 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 805 820 785 800 -5 82,014,000 65,855,649,000 5,616 527.461 800 T/J 2,267,300 795 B 300,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 775 775 775 775 0 3,000 2,325,000 1 49.616 745 J 1,700 675 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 545 550 550 550 5 12,308,600 6,769,730,000 2,014 585.007 555 J 159,100 550 T/B 78,400 22 APLN Agung Podomoro Land Tbk. --M6K--1 226 250 222 246 20 246,293,800 58,964,893,800 6,490 67.397 248 J 7,929,100 246 T/B 8,429,700 23 ARII Atlas Resources Tbk. --U2---2 775 780 780 780 5 11,100 8,658,000 2 52.000 780 T/J 18,900 750 B 1,200 24 ARMY Armidian Karyatama Tbk. --U6---2 248 290 230 266 18 10,286,800 2,674,224,600 873 88.667 266 T/J 346,100 262 B 28,400 25 ARNA Arwana Citramulia Tbk. --S3---1 525 535 525 525 0 192,200 100,906,000 4 3,568.273 525 T/J 1,808,200 510 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,190 1,210 1,190 1,190 0 113,100 135,487,500 43 246.724 1,190 T/J 17,200 1,180 B 21,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 900 925 900 925 25 642,000 590,213,500 146 1,712.963 930 J 12,300 925 T/B 2,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 340 334 334 -2 5,183,700 1,744,599,200 483 318.095 336 J 124,500 334 T/B 1,294,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 795 760 790 15 2,474,400 1,940,119,000 233 202.564 795 J 100,800 790 T/B 258,400 30 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 880 J 6,400 760 B 8,000 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 1,440 1,450 1,435 1,440 0 1,372,100 1,979,915,500 170 1,302.342 1,440 T/J 244,400 1,435 B 117,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 39,800 1,990,000 14 57.388 50 T/J 3,516,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 294 300 270 290 -4 45,400 12,380,600 17 213.809 284 J 14,500 272 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 2,118.750 1,645 J 600 1,325 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 302 322 302 322 20 53,515,100 16,965,944,800 3,065 95.523 322 T/J 990,200 320 B 426,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 1,220 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,710 2,740 2,630 2,670 -40 26,331,000 70,225,333,000 3,750 348.261 2,680 J 368,200 2,670 T/B 301,100 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 288 288 272 286 -2 40,100 11,458,200 16 291.183 282 J 15,000 280 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 254 254 248 254 0 89,700 22,725,600 27 720.322 254 T/J 43,300 252 B 10,000 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 2,500 125,000 8 217.306 50 T/J 398,828,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 290 280 282 -2 9,970,800 2,833,653,800 2,155 165.882 284 J 100,000 282 T/B 1,566,600 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 580 590 570 575 -5 806,800 464,391,000 124 2,946.602 575 T/J 4,024,100 570 B 87,900 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 65 75 1 1,896,100 141,364,000 152 72.816 75 T/J 213,200 74 B 551,800 46 BHIT MNC Investama Tbk. --S9---1 76 79 76 76 0 11,966,900 919,469,700 2,042 222.255 77 J 1,969,500 76 T/B 4,076,200 47 BINA Bank Ina Perdana Tbk. --U8---1 960 975 950 950 -10 13,700 13,022,500 11 536.735 960 J 7,500 955 B 5,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,277,400 63,870,000 50 35.714 50 T/J 7,460,500 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,870 2,880 2,800 2,870 0 405,500 1,153,108,000 138 44.154 2,870 T/J 502,600 2,820 B 2,000 50 BISI BISI International Tbk. XDU1---1 1,410 1,425 1,410 1,410 0 569,500 807,351,500 173 705.000 1,420 J 143,900 1,410 T/B 13,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,700 1,620 1,620 -65 15,820,500 26,480,726,500 769 270.000 1,625 J 20,000 1,620 T/B 1,739,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 625 615 615 -5 4,832,700 2,987,096,000 472 143.023 620 J 138,600 615 T/B 2,406,500 53 BKSL Sentul City Tbk. --S6K--1 127 130 125 130 3 277,597,100 35,990,579,000 1,266 8.983 131 J 6,269,200 130 T/B 91,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 170 0 0 170 0 0 0 0 390.087 185 J 10,000 171 B 5,600 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,000 100,000 5 0.658 50 T/J 189,258,600 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,800 B 200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 320 314 318 -8 300 95,200 3 99.375 322 J 100 318 T/B 1,200 58 BMTR Global Mediacom Tbk. --S9K--1 376 388 372 372 -4 52,489,800 19,922,235,800 5,154 302.784 374 J 4,500 372 T/B 534,300 59 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 33,978,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,135 1,095 1,135 10 5,992,500 6,715,439,500 631 8.380 1,140 J 158,300 1,135 T/B 1,145,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 248 252 244 246 -2 590,700 146,275,400 101 2.931 246 T/J 62,000 244 B 107,300 62 BNLI Bank Permata Tbk. --M8K--1 795 800 785 795 0 15,587,100 12,341,509,500 648 8.656 795 T/J 247,600 790 B 530,300 63 BOGA Bintang Oto Global Tbk. --U9---2 735 740 725 725 -10 5,240,200 3,821,243,500 794 703.883 730 J 197,000 725 T/B 7,600 64 BOLT Garuda Metalindo Tbk. --U4---2 845 845 835 840 -5 107,400 90,032,000 131 152.727 840 T/J 6,000 835 B 1,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,760 1,755 1,720 1,735 -25 303,100 524,476,000 72 433.750 1,735 T/J 6,300 1,730 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 720 0 0 720 0 0 0 0 767.836 750 J 12,200 720 B 21,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,050 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 10,000 0 0 10,000 0 0 0 0 389.188 8,200 J 100 8,100 B 30,500 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 510 500 505 -5 3,124,300 1,577,520,500 386 99.020 510 J 2,698,600 505 T/B 942,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,578,400 78,920,000 80 7.874 50 T/J 78,139,600 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 3,140 3,280 3,140 3,200 60 26,595,500 85,343,840,000 3,732 250.605 3,200 T/J 1,053,400 3,180 B 6,300 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,545 1,580 1,515 1,535 -10 22,252,000 34,393,909,500 3,276 300.683 1,540 J 12,000 1,535 T/B 140,500 74 BSIM Bank Sinarmas Tbk. --U8---1 595 600 570 570 -25 3,200 1,878,000 12 388.763 595 J 54,300 570 T/B 84,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,900 1,700 1,900 100 600 1,080,000 6 97.436 1,900 T/J 7,200 1,880 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---2 104 105 102 103 -1 272,200 28,175,700 45 789.151 104 J 160,200 103 T/B 99,900 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 3,550 3,630 3,400 3,400 -150 1,114,600 3,975,159,000 145 658.198 3,580 J 500 3,400 T/B 37,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,860 3,030 2,860 3,020 160 33,910,800 100,369,889,000 5,840 309.744 3,030 J 248,400 3,020 T/B 101,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,935 1,935 1,920 1,920 -15 2,100 4,045,500 6 325.424 1,920 T/J 200 1,905 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 120 121 117 121 1 158,556,600 18,967,883,300 1,280 7.023 121 T/J 8,569,300 120 B 3,415,600 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 101 103 100 101 0 17,275,900 1,745,043,800 332 77.692 102 J 196,100 101 T/B 229,300 84 BVIC Bank Victoria International Tbk. --U8---1 169 174 168 169 0 55,800 9,516,600 32 159.806 170 J 2,000 169 T/B 6,400 85 BWPT Eagle High Plantations Tbk. --U1---1 157 160 156 159 2 5,850,900 927,365,800 252 34.775 159 T/J 50,800 157 B 63,800 86 CAMP Campina Ice Cream Industry Tbk. CDU5---1 520 530 515 525 5 773,500 402,643,500 255 159.091 525 T/J 236,500 520 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 248 240 246 -2 2,089,100 515,600,400 85 140.571 246 T/J 294,500 244 B 113,800 88 CASA Capital Financial Indonesia Tbk. --S8---2 372 372 368 370 -2 18,190,000 6,749,443,000 1,316 675.960 370 T/J 8,100 368 B 46,400 89 CASS Cardig Aero Services Tbk. --U7---2 740 730 730 730 -10 500 365,000 1 182.500 730 T/J 28,200 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 94 96 93 93 -1 13,845,900 1,305,434,800 931 595.200 94 J 85,000 93 T/B 3,149,300 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 310 308 308 0 357,300 110,212,800 24 24.102 308 T/J 943,000 306 B 189,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,575 1,550 1,500 1,500 -75 1,400 2,125,000 7 5,443.066 1,550 J 200 1,500 T/B 800 93 CITY Natura City Developments Tbk. --U6---1 232 238 230 232 0 3,400 785,000 6 193.333 232 T/J 7,900 224 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 1,761.111 3,160 J 1,000 3,060 B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 386 392 386 388 2 8,934,500 3,476,708,000 531 1,686.957 390 J 607,500 388 T/B 40,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,235 1,230 1,235 5 192,100 237,183,500 35 118.175 1,235 T/J 1,000 1,230 B 9,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 192 194 192 194 2 160,500 30,960,200 31 36.697 194 T/J 257,000 193 B 200 98 COWL Cowell Development Tbk. --U6---2 214 218 212 218 4 112,700 24,165,400 78 167.692 216 J 100 214 B 5,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 115,100 5,755,000 13 45.455 50 T/J 61,466,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 585 585 585 -5 190,800 111,618,000 22 295.209 590 J 4,500 560 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,180 1,110 1,180 45 40,000,400 45,621,015,500 3,429 264.195 1,180 T/J 4,484,400 1,155 B 500 103 DART Duta Anggada Realty Tbk. --U6---1 350 340 340 340 -10 9,300 3,162,000 2 62.854 348 J 1,300 322 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,930 1,915 1,930 20 6,400 12,298,000 12 3,873.791 1,935 J 100 1,925 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,300 115,000 3 16.496 50 T/J 115,195,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 835 850 5 550,600 462,941,500 451 739.130 855 J 61,200 850 T/B 16,000 107 DILD Intiland Development Tbk. --S6---1 416 420 414 416 0 34,659,400 14,431,362,600 361 72.491 416 T/J 400 414 B 324,200 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,070 3,200 3,090 3,140 70 614,300 1,927,862,000 155 106.441 3,150 J 71,100 3,140 T/B 421,800 109 DKFT Central Omega Resources Tbk. --U2---2 195 200 195 195 0 134,000 26,281,500 20 500.899 195 T/J 300,000 194 B 70,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,350 7,400 7,200 7,400 50 12,300 89,462,500 28 44,234.563 7,400 T/J 1,900 7,200 B 4,300 111 DMAS Puradelta Lestari Tbk. --M6K--1 270 270 250 264 -6 15,679,200 4,143,789,600 1,802 125.714 266 J 200,600 264 T/B 3,156,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,150 3,180 0 15,200 48,033,000 6 2,793.419 3,180 T/J 5,300 3,140 B 400 113 DOID Delta Dunia Makmur Tbk. --S2K--1 520 530 510 510 -10 5,274,400 2,722,482,000 889 690.458 515 J 124,800 510 T/B 436,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 358 364 358 364 6 566,100 203,775,800 34 98.378 362 J 2,400 360 B 8,700 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,500 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,495 1,450 1,495 0 12,200 18,207,500 117 296.040 1,495 T/J 5,300 1,450 B 1,200 117 DUTI Duta Pertiwi Tbk --U6---2 6,675 6,775 6,725 6,725 50 200 1,350,000 2 676.355 6,725 T/J 10,300 5,450 B 100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,400 2,220 2,240 10 39,900 89,593,000 34 824.525 2,340 J 8,300 2,230 B 21,300 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 1,005 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 368 384 374 376 8 47,996,000 18,194,723,400 2,278 94.000 378 J 796,000 376 T/B 1,184,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 166,800 8,340,000 4 10.308 50 T/J 791,216,600 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,800 7,800 7,800 7,800 0 2,500 19,500,000 1 1,083.333 7,800 T/J 195,500 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 404,500 2,400 B 400 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,385 1,405 1,350 1,355 -30 18,567,800 25,369,362,000 3,445 135.500 1,360 J 103,600 1,355 T/B 245,400 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 296 312 296 302 6 23,442,800 7,120,205,200 1,878 562.268 304 J 515,200 302 T/B 223,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,040 2,850 2,900 -90 8,630,700 25,228,754,000 2,279 147.177 2,910 J 109,700 2,900 T/B 19,000 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 2,400 2,350 2,400 0 4,700 11,105,000 10 3,774.475 2,410 J 200 2,400 T/B 300 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,600 8,600 8,425 8,475 -125 36,300 308,407,500 30 1,942.204 8,475 T/J 2,400 8,425 B 500 129 FILM MD Pictures Tbk. --U9---1 1,005 1,110 1,000 1,040 35 252,800 272,410,500 242 495.238 1,040 T/J 2,500 1,010 B 2,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,910 5,575 4,840 4,940 30 30,561,700 148,967,460,500 639 988.000 4,940 T/J 54,100 4,930 B 600 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,392.000 2,990 J 200 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 645 650 635 635 -10 5,700 3,703,500 3 635.000 635 T/J 1,200 580 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 885 890 855 890 5 11,503,600 9,966,066,500 131 404.545 875 J 100,000 860 B 3,900 134 FREN Smartfren Telecom Tbk. --U7---1 312 328 310 320 8 87,955,800 28,225,549,200 6,115 17.778 322 J 1,040,900 320 T/B 592,600 135 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---1 406 412 394 398 -8 24,709,600 9,890,569,200 2,362 53.502 398 T/J 1,462,400 396 B 559,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 660 675 660 660 0 1,217,900 808,055,500 140 129.574 665 J 732,700 660 T/B 1,156,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 216 208 210 -4 23,239,800 4,916,835,200 2,672 52.500 210 T/J 4,223,700 208 B 3,526,300 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 100 1,970,000 1 3,426.087 19,700 T/J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,600 1,610 1,585 1,585 -15 18,600 29,610,000 50 123.346 1,590 J 3,200 1,585 T/B 25,400 141 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---1 202 200 187 198 -4 45,400 8,992,200 13 79.200 198 T/J 36,600 190 B 42,200 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,420 3,370 3,400 30 57,700 195,567,000 62 91.892 3,400 T/J 9,300 3,360 B 2,600 144 HERO Hero Supermarket Tbk. --U9---1 940 940 835 835 -105 3,400 2,950,500 7 1,742.924 900 J 1,400 835 T/B 1,300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,090 3,050 3,050 -10 22,300 68,694,000 17 933.693 3,060 J 100 3,050 T/B 200 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 700 705 0 567,500 398,837,500 10 1,084.615 700 J 16,600 635 B 200 147 HKMU HK Metals Utama Tbk. --U9---1 364 368 356 358 -6 17,529,500 6,369,940,200 654 155.652 358 T/J 493,100 356 B 473,900 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 750 720 740 25 52,462,600 38,597,703,500 3,038 238.710 740 T/J 1,488,000 735 B 1,063,400 149 HRTA Hartadinata Abadi Tbk. --S5---1 254 254 246 250 -4 254,400 63,287,800 54 83.333 250 T/J 5,500 248 B 7,700 150 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,410 1,365 1,395 -10 1,395,000 1,948,932,500 357 26.827 1,400 J 8,200 1,395 T/B 97,900 151 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---1 410 410 330 410 0 5,300 2,161,600 6 32.031 420 J 300 402 B 600 153 IIKP Inti Agri Resources Tbk --U5---2 58 59 56 57 -1 139,544,100 7,955,627,500 394 109.409 58 J 2,233,400 57 T/B 100,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 160 160 156 159 -1 4,712,600 742,834,800 224 45.429 159 T/J 3,020,100 157 B 213,200 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,560 2,600 2,550 2,550 -10 81,600 209,696,000 75 342.339 2,560 J 500 2,550 T/B 36,500 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 570 575 565 565 -5 305,300 173,074,500 52 113.000 570 J 11,500 565 T/B 22,000 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,030 1,040 1,030 1,040 10 480,100 496,383,500 50 273.684 1,040 T/J 89,800 1,030 B 1,200 158 INAF Indofarma (Persero) Tbk. --U5---1 2,770 2,810 2,650 2,690 -80 657,600 1,794,831,000 555 1,076.000 2,710 J 3,100 2,690 T/B 108,100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,990 2,820 2,880 -60 4,011,500 11,701,941,000 1,512 1,175.510 2,890 J 13,300 2,880 T/B 166,800 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,970 5,075 4,940 4,950 -20 14,000 69,902,000 42 666.676 5,000 J 3,600 4,950 T/B 1,300 161 INDS Indospring Tbk. --U4---1 2,460 2,480 2,430 2,440 -20 1,850,800 4,536,461,000 381 228.750 2,450 J 242,500 2,440 T/B 1,500 162 INDY Indika Energy Tbk. --S2XXO1 1,360 1,375 1,340 1,340 -20 5,609,100 7,594,897,500 1,758 45.424 1,345 J 42,800 1,340 T/B 392,200 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 71 72 0 23,300 1,676,900 9 0.411 72 T/J 387,900 71 B 639,400 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 950 765 765 -15 12,500 9,664,500 12 728.571 765 T/J 1,100 750 B 1,500 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,060 3,060 -10 900 2,764,000 3 1,108.696 3,060 T/J 8,300 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 600 600 600 0 200 120,000 1 6.091 600 T/J 8,400 560 B 1,000 167 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 478 J 49,600 470 B 100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,235 1,250 1,235 1,240 5 36,900 45,808,000 36 75.610 1,240 T/J 2,544,500 1,235 B 11,800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 274 250 250 -22 2,422,200 620,472,200 173 65.789 262 J 2,000 250 T/B 300,000 170 ISAT Indosat Tbk. --S7K--1 2,200 2,440 2,230 2,370 170 27,318,900 64,406,674,000 8,708 169.286 2,380 J 76,100 2,370 T/B 556,800 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,150 16,700 17,000 0 1,995,300 33,694,270,000 4,615 121.429 17,025 J 100 17,000 T/B 1,426,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 201,509,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 496 J 12,200 468 B 2,500 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 418 418 418 418 0 500 209,000 2 345.978 418 T/J 4,700 416 B 500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,470 1,495 1,430 1,440 -30 16,722,700 24,392,625,000 3,587 393.658 1,445 J 53,600 1,440 T/B 235,000 176 JRPT Jaya Real Property Tbk. XDS6---1 555 555 550 550 -5 5,459,000 3,007,480,500 271 528.846 555 J 144,400 550 T/B 59,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,100 5,850 5,850 -200 19,631,200 115,448,317,500 2,503 344.970 5,875 J 100 5,850 T/B 416,500 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 1,005 1,005 1,005 0 800 804,000 5 216.446 1,225 J 400 1,000 B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 965 980 895 920 -45 15,025,800 14,184,730,000 664 2,044.444 920 T/J 1,148,500 915 B 237,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,370 3,400 3,350 3,350 -20 62,800 211,672,000 59 3,350.000 3,370 J 1,800 3,350 T/B 45,100 181 KBLI KMI Wire & Cable Tbk. --S4---1 535 535 515 525 -10 7,567,500 3,961,695,000 511 63.792 525 T/J 973,500 520 B 44,400 182 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---1 286 288 284 286 0 2,545,100 727,376,200 91 9.923 286 T/J 247,500 284 B 1,040,600 184 KINO Kino Indonesia Tbk. XDU5---1 2,850 2,900 2,780 2,860 10 441,700 1,250,545,000 148 75.263 2,860 T/J 24,400 2,800 B 14,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 510 580 510 555 45 19,700 10,410,500 19 185.000 555 T/J 700 515 B 1,200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 204 218 194 199 -5 551,300 109,224,700 47 698.246 199 T/J 10,800 195 B 22,000 187 KMTR Kirana Megatara Tbk. --U3---2 348 358 346 348 0 195,300 68,276,600 51 75.983 348 T/J 68,200 346 B 12,600 188 KPIG MNC Land Tbk. --U9---2 133 134 133 134 1 17,400 2,331,500 10 288.339 134 T/J 2,891,300 133 B 29,900 189 KRAH Grand Kartech Tbk. --U4---2 2,310 2,300 2,300 2,300 -10 9,900 22,770,000 7 836.364 2,300 T/J 1,800 2,000 B 1,500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 432 442 436 438 6 14,910,000 6,547,740,000 1,183 54.453 440 J 1,764,700 438 T/B 23,900 191 KREN Kresna Graha Investama Tbk. --U9---1 555 560 545 550 -5 77,621,200 42,604,671,000 719 5,722.014 555 J 247,600 545 B 694,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,475 1,520 1,455 1,455 -20 841,500 1,253,308,000 390 373.077 1,455 T/J 50,300 1,450 B 20,800 193 LINK Link Net Tbk. --S9K--1 4,000 4,180 4,100 4,180 180 211,900 883,687,000 61 261.250 4,180 T/J 188,600 4,160 B 600 194 LPCK Lippo Cikarang Tbk CRS6---1 1,580 1,600 1,565 1,580 0 3,398,000 5,371,766,000 737 170.811 1,580 T/J 203,500 1,575 B 44,200 195 LPKR Lippo Karawaci Tbk. CRS6K--1 324 340 324 338 14 267,376,600 89,513,885,200 4,089 86.542 338 T/J 576,000 336 B 4,382,400 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,440 3,490 3,400 3,480 40 11,810,800 40,850,181,000 3,032 78.856 3,480 T/J 49,600 3,470 B 7,700 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,180 1,190 1,145 1,160 -20 8,751,800 10,145,500,500 1,296 299.355 1,160 T/J 369,400 1,155 B 14,100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 3,460,563,100 173,028,155,000 1,757 105.427 50 T/J 516,400 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,085 1,050 1,055 -10 7,202,100 7,671,530,500 1,617 599.432 1,060 J 69,800 1,055 T/B 917,900 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,500 5,500 0 100,000 550,000,000 8 261.905 5,500 T/J 64,900 5,400 B 16,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,730 1,750 0 500 871,000 2 104.167 1,840 J 1,100 1,750 T/B 1,700 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 960 970 920 965 5 10,970,800 10,349,033,000 2,540 1,548.584 965 T/J 2,432,000 925 B 63,200 203 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 246 246 -6 8,081,900 2,005,438,800 198 328.000 248 J 54,100 246 T/B 23,300 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 498 500 496 498 0 2,595,200 1,292,424,000 503 996.000 498 T/J 93,100 496 B 167,200 205 MASA Multistrada Arah Sarana Tbk. --M4---1 590 660 540 580 -10 227,300 136,431,000 60 412.400 590 J 14,000 580 T/B 2,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 100 6,300 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,360 2,360 2,210 2,250 -110 83,200 188,663,000 143 173.077 2,250 T/J 3,700 2,240 B 4,500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 645 630 635 -5 718,500 455,446,000 149 39.688 640 J 100,200 635 T/B 2,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,470 3,470 -30 1,712,700 5,995,524,000 195 250.542 3,480 J 1,000 3,470 T/B 36,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 150 146 149 3 484,600 72,147,300 35 133.642 149 T/J 32,700 148 B 402,500 211 MDIA Intermedia Capital Tbk. --U9---1 150 150 143 143 -7 51,800 7,733,700 4 103.623 146 J 4,000 143 T/B 298,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,280 4,300 4,180 4,290 10 938,500 4,014,105,000 50 223.733 4,290 T/J 31,700 4,280 B 5,000 213 MDLN Modernland Realty Tbk. --S6---1 276 282 272 274 -2 4,286,000 1,186,320,800 457 81.316 276 J 140,000 274 T/B 1,703,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 820 790 795 15 53,090,300 42,608,253,000 3,957 1,400.215 800 J 577,600 795 T/B 36,300 215 MEGA Bank Mega Tbk. --U8---1 6,250 6,150 6,150 6,150 -100 400 2,460,000 2 4,482.899 5,900 J 200 5,550 B 400 216 MERK Merck Tbk. --M5---2 4,010 4,020 4,000 4,000 -10 6,700 26,845,000 15 10,546.576 4,000 T/J 1,700 3,990 B 700 217 META Nusantara Infrastructure Tbk. --U7---1 188 195 186 186 -2 61,900 11,694,000 22 56.350 193 J 65,300 186 T/B 6,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,090 1,090 1,090 -5 2,800 3,052,000 1 1,117.949 1,090 T/J 21,700 1,050 B 65,000 219 MGRO Mahkota Group Tbk. --S1---1 830 835 820 830 0 4,326,000 3,586,829,000 405 368.889 830 T/J 107,100 820 B 85,200 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,190 0 0 1,190 0 0 0 0 432.727 1,190 J 300 900 B 4,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,965 1,960 1,885 1,900 -65 2,572,400 4,886,217,000 557 111.865 1,905 J 2,000 1,900 T/B 384,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,130 1,135 1,115 1,115 -15 23,400 26,314,500 39 5,309.524 1,135 J 1,700 1,115 T/B 500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,725 J 400 13,250 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,275 20,150 20,150 -25 2,300 46,490,000 8 128,343.949 20,175 J 200 20,150 T/B 400 225 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,310 1,300 1,300 -5 743,700 970,635,500 299 217.119 1,305 J 3,700 1,300 T/B 58,000 226 MLPL Multipolar Tbk. --U9---1 110 111 108 109 -1 1,727,200 189,071,100 110 12.502 110 J 269,700 109 T/B 331,200 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 820 J 300 710 B 2,200 228 MMLP Mega Manunggal Property Tbk. --U6---2 378 400 378 400 22 80,100 30,465,800 7 68.376 400 T/J 101,100 370 B 12,100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,015 1,065 985 995 -20 93,958,500 95,176,348,500 13,105 110.556 995 T/J 1,054,100 990 B 830,400 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,000 1,000 1,000 1,000 0 15,100 15,100,000 4 172.414 1,000 T/J 16,700 975 B 22,700 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 860 880 855 865 5 9,293,000 8,068,956,500 2,046 57.667 870 J 373,500 865 T/B 172,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 200 204 198 199 -1 4,096,000 820,681,100 337 83.666 200 J 103,100 199 T/B 78,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 0 0 740 0 0 0 0 672.727 740 J 300 560 B 1,200 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,300 6,350 6,325 6,350 50 500 3,172,500 2 575.973 6,300 J 500 6,025 B 100 235 MSIN MNC Studios International Tbk. --M9---2 378 382 378 380 2 703,900 267,439,800 150 76.000 382 J 47,400 380 T/B 131,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,040 1,050 1,040 1,050 10 100,600 105,127,000 6 69.079 1,050 T/J 12,200 1,045 B 1,300 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,250 1,300 1,245 1,260 10 2,936,100 3,707,173,500 457 2,268.308 1,270 J 106,000 1,260 T/B 3,000 238 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---1 436 458 436 456 20 1,288,700 585,303,800 50 191.717 456 T/J 340,400 450 B 800 240 MYOH Samindo Resources Tbk. --S2---1 1,400 1,400 1,380 1,395 -5 41,000 57,067,000 18 166.155 1,395 T/J 128,500 1,390 B 4,300 241 MYRX Hanson International Tbk. --S6---2 104 108 103 108 4 518,964,000 53,736,660,800 766 73.654 108 T/J 5,022,900 106 B 2,300 242 NASA Ayana Land International Tbk. --U9---2 685 685 675 680 -5 3,575,700 2,431,418,500 788 660.194 680 T/J 228,400 675 B 27,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 700 690 700 0 13,559,500 9,441,873,500 1,631 679.612 700 T/J 196,200 695 B 224,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,580 2,590 2,560 2,570 -10 1,323,700 3,409,149,000 82 138.919 2,570 T/J 28,800 2,550 B 22,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,805 1,825 1,635 1,700 -105 795,000 1,379,383,000 514 523.077 1,700 T/J 28,000 1,695 B 22,200 246 NIRO City Retail Developments Tbk. --U6---2 130 131 131 131 1 4,100 537,100 2 124.762 131 T/J 23,900 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 890 880 890 0 2,400 2,123,500 3 1,078.474 890 T/J 1,800 880 B 700 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 13,500 860 B 500 249 NRCA Nusa Raya Cipta Tbk. --U6---1 394 396 390 392 -2 304,100 119,188,800 32 46.118 392 T/J 24,400 390 B 125,000 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 600 600 600 0 20,000 12,000,000 3 1,187.061 600 T/J 2,200 575 B 5,000 252 PALM Provident Agro Tbk. --U1---2 260 264 252 264 4 2,100 533,000 6 72.157 264 T/J 2,800 260 B 100 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,065 1,060 1,050 1,060 -5 41,600 43,717,000 13 124.706 1,060 T/J 7,000 1,050 B 98,500 254 PBRX Pan Brothers Tbk. --S4K--1 550 610 550 575 25 512,300 293,899,500 75 1,017.699 575 T/J 16,800 560 B 78,800 255 PBSA Paramita Bangun Sarana Tbk. CDU6---1 740 735 735 735 -5 1,700 1,249,500 4 61.250 735 T/J 2,200 655 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,230 3,130 3,070 3,070 -160 4,100 12,716,000 8 2,046.667 3,080 J 30,900 3,070 T/B 800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,350 J 400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,890 1,900 1,870 1,900 10 5,100 9,635,500 14 158.598 1,900 T/J 15,000 1,870 B 500 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,450 1,450 1,350 1,350 -100 8,300 11,305,500 25 263.415 1,355 J 300 1,350 T/B 200 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 3,710 3,700 3,000 3,000 -710 283,400 863,775,000 250 1,244.865 3,000 T/J 41,300 2,990 B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,305 1,230 1,240 -60 4,388,800 5,485,313,000 888 2,064.602 1,245 J 20,000 1,240 T/B 114,800 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 60 59 60 0 120,100 7,186,300 43 60.000 60 T/J 424,800 59 B 1,076,100 263 PNIN Paninvest Tbk. --S8---1 1,390 1,400 1,370 1,370 -20 68,600 94,548,500 76 1,456.827 1,395 J 900 1,370 T/B 122,500 264 PNLF Panin Financial Tbk. --S8---1 342 348 326 334 -8 27,859,800 9,312,760,200 1,272 361.003 336 J 212,000 334 T/B 23,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,240 1,240 1,200 1,240 0 28,700 34,974,000 14 918.519 1,240 T/J 3,500 1,200 B 6,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,075 980 1,050 45 49,800 50,433,500 40 64.220 1,050 T/J 133,700 1,010 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,850 1,610 1,400 1,400 -450 17,900 26,883,500 46 227.642 1,400 T/J 1,100 1,395 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,140 2,150 1,980 1,980 -160 76,542,300 156,354,022,500 982 1,256.736 1,990 J 2,000 1,980 T/B 16,900 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 10,000 270 POWR Cikarang Listrindo Tbk. --M7---2 880 890 870 870 -10 909,500 794,520,000 105 58.000 880 J 5,900 865 B 89,000 271 PPRE PP Presisi Tbk. --M7---1 394 394 386 390 -4 3,081,500 1,202,157,000 677 90.698 390 T/J 80,700 386 B 59,800 272 PPRO PP Properti Tbk. --S6K--1 124 126 121 122 -2 44,003,500 5,399,349,300 2,137 263.784 123 J 4,394,500 122 T/B 2,608,800 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,500 3,590 -10 3,000 10,729,000 9 55.231 3,590 T/J 800 3,530 B 600 274 PRIM Royal Prima Tbk. --U9---2 438 446 440 440 2 5,600 2,476,600 6 88.000 440 T/J 9,500 430 B 400 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 248 236 238 4 12,678,200 3,058,046,000 411 772.151 238 T/J 122,400 236 B 187,800 276 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,300 2,240 2,260 -30 14,042,000 31,781,942,000 2,326 424.812 2,270 J 19,200 2,260 T/B 1,485,000 277 PTRO Petrosea Tbk. --S2K--1 1,585 1,620 1,585 1,590 5 664,900 1,064,107,000 288 1,272.000 1,590 T/J 101,200 1,585 B 12,000 278 PTSN Sat Nusapersada Tbk --U4---1 1,200 1,300 1,195 1,235 35 1,590,300 1,993,774,500 717 212.931 1,240 J 1,800 1,235 T/B 29,700 279 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 775 795 730 770 -5 58,815,700 45,204,073,000 4,304 2,968.503 775 J 571,100 770 T/B 1,292,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,100 1,060 1,095 25 50,500 53,705,500 56 99.545 1,095 T/J 5,900 1,060 B 5,300 282 RAJA Rukun Raharja Tbk. --S7---1 256 266 254 262 6 2,734,400 714,576,600 384 899.973 264 J 82,400 262 T/B 78,600 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,515 1,525 1,450 1,485 -30 5,047,000 7,408,020,500 1,574 928.125 1,485 T/J 304,000 1,460 B 1,300 284 RDTX Roda Vivatex Tbk --U6---1 8,800 0 0 8,800 0 0 0 0 463.600 8,300 J 200 7,100 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 134 134 -1 29,943,000 4,041,889,400 83 73.569 135 J 266,400 134 T/B 697,900 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 685 695 685 685 0 3,201,000 2,205,774,500 319 420.245 690 J 47,700 680 B 101,400 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 380 370 370 0 8,100 3,000,400 8 2,895.149 372 J 2,800 360 B 100 288 RODA Pikko Land Development Tbk. --U6---2 278 282 272 282 4 12,300 3,409,600 16 450.263 282 T/J 40,000 270 B 5,100 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,285 1,285 -5 10,862,600 13,958,997,000 98 503.922 1,290 J 5,100 1,280 B 58,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 466 466 460 462 -4 915,600 424,354,800 41 577.500 462 T/J 4,070,000 460 B 78,400 291 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 9,350 9,400 9,350 9,400 50 5,000 46,980,000 4 6,064.516 9,400 T/J 15,700 9,125 B 1,200 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,700 1,700 1,600 1,600 -100 21,469,400 34,645,919,000 2,910 723.808 1,610 J 14,400 1,600 T/B 347,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 825 825 825 -5 100 82,500 1 922.767 825 T/J 4,800 675 B 200 295 SGRO Sampoerna Agro Tbk. --U1---1 2,280 2,360 2,260 2,260 -20 291,500 678,550,000 34 96.581 2,260 T/J 21,100 2,250 B 11,200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 3,780 3,780 3,780 0 100 378,000 1 175.660 3,780 T/J 1,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 835 815 815 -10 1,260,300 1,035,481,500 118 582.143 815 T/J 27,700 810 B 188,600 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,005 990 990 -5 498,800 496,859,500 190 170.690 995 J 1,100 990 T/B 115,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,920 4,920 4,800 4,810 -110 657,500 3,161,171,000 704 54.629 4,810 T/J 8,500 4,800 B 48,200 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 366 370 362 364 -2 6,157,700 2,249,392,000 463 33.091 364 T/J 591,400 362 B 1,109,800 301 SIPD Sierad Produce Tbk. --U3---2 805 935 880 880 75 1,100 973,500 3 0.978 845 J 1,400 820 B 600 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 600 0 B 0 303 SMAR Smart Tbk. --U1---2 4,360 4,700 4,350 4,600 240 125,000 571,336,000 195 1,519.857 4,580 J 1,500 4,570 B 6,200 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 905 970 905 910 5 10,279,500 9,604,709,500 2,323 162.500 915 J 118,300 910 T/B 67,500 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,505 1,520 1,505 1,505 0 2,000 3,023,000 7 1,817.633 1,515 J 400 1,505 T/B 300 306 SMDR Samudera Indonesia Tbk. --S7K--1 304 308 302 304 0 354,000 107,486,600 71 1,220.002 304 T/J 35,400 302 B 108,700 307 SMRA Summarecon Agung Tbk. --S6K--1 1,270 1,285 1,245 1,265 -5 12,022,300 15,195,777,500 2,112 2,078.541 1,270 J 123,700 1,265 T/B 170,900 308 SMRU SMR Utama Tbk. --U2---2 160 165 151 153 -7 11,983,700 1,890,862,400 1,166 37.416 154 J 100,100 153 T/B 331,100 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,590 1,600 1,515 1,520 -70 4,971,200 7,661,441,500 1,633 4,059.937 1,520 T/J 61,800 1,515 B 29,000 310 SOCI Soechi Lines Tbk. --M7---1 244 248 230 236 -8 57,643,900 13,754,770,600 3,124 42.909 236 T/J 4,026,900 234 B 121,200 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,095 1,100 1,070 1,080 -15 21,899,100 23,890,374,000 1,185 93.103 1,085 J 104,400 1,080 T/B 303,100 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 270 260 226 230 -40 44,700 10,429,200 26 245.462 234 J 100 230 T/B 300 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 336 336 -4 7,138,000 2,404,055,000 654 140.000 338 J 1,495,800 336 T/B 6,644,400 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,530 3,580 3,510 3,520 -10 37,300 131,562,000 50 64.000 3,580 J 3,300 3,520 T/B 20,700 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 730 680 725 5 34,763,500 24,900,182,000 1,635 297.436 725 T/J 647,000 720 B 7,400 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,030 1,020 1,025 0 8,735,200 8,969,891,000 286 152.985 1,030 J 193,500 1,020 B 146,700 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,610 B 70,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 608,316,800 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 3,000 3,000 2,970 3,000 0 1,470,100 4,409,936,000 105 1,935.484 3,010 J 71,700 3,000 T/B 1,900 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 4,980 5,100 4,980 5,000 20 6,991,600 35,241,596,000 6,124 4,545.455 5,025 J 50,100 5,000 T/B 38,700 323 TARA Sitara Propertindo Tbk. --U6---1 775 825 775 825 50 55,249,200 43,406,135,000 4,000 778.302 825 T/J 376,300 790 B 5,000 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,900 3,920 3,840 3,880 -20 6,302,100 24,442,360,000 869 191.605 3,890 J 640,700 3,880 T/B 126,900 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 860 840 840 -5 1,103,500 938,731,500 263 191.279 850 J 95,000 840 T/B 157,700 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,000 14,000 14,000 0 1,000 14,000,000 2 1,373.195 14,000 T/J 1,700 13,800 B 100 327 TCPI Transcoal Pacific Tbk. --U7---2 7,000 7,400 6,800 6,900 -100 3,717,200 26,186,395,000 1,146 5,000.000 6,900 T/J 4,400 6,800 B 40,000 328 TDPM Tridomain Performance Materials Tbk. --U3---1 286 286 278 282 -4 16,196,300 4,576,928,600 369 123.684 282 T/J 63,100 280 B 203,800 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 615 635 605 620 5 500 308,500 4 200.000 620 T/J 19,800 600 B 13,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 460 454 460 -10 400 183,400 3 104.242 490 J 100 460 T/B 400 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,800 J 15,500 3,900 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 805 815 -5 35,590,500 28,987,141,000 139 407.500 815 T/J 122,100 810 B 309,700 333 TINS Timah Tbk. --S2K--1 1,155 1,180 1,140 1,140 -15 9,986,400 11,543,023,000 1,595 582.533 1,145 J 4,500 1,140 T/B 668,300 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,725 13,475 11,500 13,000 275 11,421,000 144,780,260,000 8,967 803.768 13,000 T/J 33,200 12,975 B 500 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 464 464 460 460 -4 17,600 8,100,000 7 97.071 460 T/J 30,100 458 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 685 695 680 680 -5 3,285,000 2,239,209,500 127 1,094.462 680 T/J 382,500 675 B 194,600 337 TOTL Total Bangun Persada Tbk. --U6---1 545 550 540 545 0 199,900 109,079,000 73 195.884 550 J 87,900 545 T/B 41,600 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 356 370 364 368 12 39,400 14,461,200 27 1,193.759 366 J 1,900 362 B 500 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 735 680 720 0 8,735,900 6,364,550,000 798 3,429.715 725 J 1,000 720 T/B 2,731,000 340 TRAM Trada Alam Minera Tbk. --U7---1 124 125 114 119 -5 924,328,100 114,217,332,200 2,780 98.352 120 J 1,194,300 119 T/B 1,002,600 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 57,100 2,855,000 7 22.195 50 T/J 1,001,700 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 426 370 370 370 -56 100 37,000 1 220.711 420 J 500 370 T/B 49,900 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,540 1,550 1,520 1,550 10 206,900 316,002,500 55 276.509 1,545 J 6,000 1,535 B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,980 2,980 0 3,000 8,940,000 1 77.403 2,980 T/J 2,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,110 0 0 1,110 0 0 0 0 2,466.667 1,110 J 143,100 1,105 B 125,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,395 1,410 1,370 1,370 -25 299,600 415,122,500 148 2,656.274 1,370 T/J 96,600 1,365 B 2,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 0 0 4,570 0 0 0 0 169.255 4,570 J 22,700 4,560 B 500 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,510 2,400 2,400 -100 1,148,500 2,816,905,000 119 200.000 2,420 J 59,700 2,400 T/B 5,800 349 VIVA Visi Media Asia Tbk. --U9---1 124 125 122 122 -2 5,100,800 625,500,600 336 40.667 123 J 203,800 122 T/B 944,000 350 VOKS Voksel Electric Tbk. --S4---1 296 298 284 286 -10 4,021,400 1,166,636,400 627 126.513 288 J 4,000 286 T/B 107,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 350 360 344 352 2 78,639,000 27,570,698,800 2,659 121.379 354 J 1,226,100 352 T/B 2,498,600 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,410 2,430 2,340 2,340 -70 14,944,700 35,410,698,000 2,477 601.460 2,350 J 12,300 2,340 T/B 1,990,600 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 324 318 320 0 236,500 75,786,400 34 48.513 320 T/J 8,500 318 B 102,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 890 890 850 870 -20 9,791,900 8,554,445,000 1,093 334.615 875 J 73,200 870 T/B 204,700 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 406 406 -4 30,511,400 12,474,752,200 1,868 82.857 408 J 1,394,100 406 T/B 1,758,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,985 2,000 -20 21,725,300 43,399,180,000 2,296 539.811 2,000 T/J 5,754,600 1,995 B 1,200 357 WTON Wijaya Karya Beton Tbk. --S3K--1 585 600 580 580 -5 10,913,300 6,393,690,000 954 98.305 585 J 1,139,500 580 T/B 2,211,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 530 545 520 520 -10 37,559,500 19,922,341,500 858 1,853.766 520 T/J 767,100 515 B 2,890,000 Total 8,372,914,700 3,160,639,203,500 252,825 2,616,472,900 104,748,500 Jakarta, 21 June 2019 Trading Division