List of Securities Quotation: IDX SMC Composite Date: Monday, 24 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 10,350 10,400 10,250 10,275 -75 277,500 2,859,872,500 391 834.715 10,300 J 300 10,275 T/B 107,200 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 101,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 1,940 J 2,400 1,670 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,830 1,795 1,800 5 19,480,000 35,290,521,000 4,571 2,195.122 1,810 J 10,200 1,800 T/B 600 5 ACST Acset Indonusa Tbk. --U6---1 1,355 1,420 1,370 1,400 45 306,500 430,063,500 189 58.792 1,400 T/J 900 1,395 B 8,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,730 1,690 1,690 -30 5,076,600 8,632,903,500 1,347 1,327.229 1,695 J 20,500 1,690 T/B 69,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,825 9,850 9,775 9,850 25 138,500 1,356,617,500 44 423.656 9,850 T/J 3,000 9,800 B 2,100 8 ADMG Polychem Indonesia Tbk --U3---1 248 250 238 246 -2 752,500 186,709,400 131 21.958 248 J 20,900 246 T/B 29,200 9 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,250 1,225 1,245 20 14,749,600 18,257,758,000 2,744 113.182 1,245 T/J 663,000 1,240 B 10,100 10 AGII Aneka Gas Industri Tbk. --S3---1 520 535 520 525 5 404,100 213,996,000 248 47.727 530 J 400 525 T/B 4,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 296 290 292 0 950,900 277,051,000 193 477.062 292 T/J 440,500 290 B 922,000 12 AGRS Bank Agris Tbk. --U8---2 310 310 300 300 -10 1,100 340,000 4 272.727 310 J 600 292 B 400 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,240 4,100 4,120 -120 7,816,800 32,446,628,000 2,350 3,283.627 4,140 J 800 4,120 T/B 9,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 0 0 314 0 0 0 0 299.048 314 J 200 260 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,450 5,300 5,450 0 3,900 21,000,000 4 222.449 5,450 T/J 800 5,300 B 800 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 900 910 895 900 0 612,300 551,293,000 212 2,296.563 900 T/J 33,000 895 B 25,500 17 ANDI Andira Agro Tbk. --U1---2 1,805 1,900 1,765 1,825 20 728,900 1,372,114,000 53 912.500 1,840 J 500 1,825 T/B 1,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 0 0 900 0 0 0 0 75.000 900 J 10,100 880 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 800 815 795 795 -5 37,223,500 29,873,994,500 3,136 524.164 800 J 1,783,800 795 T/B 1,107,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 775 0 0 775 0 0 0 0 49.616 750 J 200 670 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 550 560 550 560 10 11,160,000 6,171,765,500 2,130 595.643 560 T/J 130,900 555 B 75,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 246 272 240 260 14 312,960,600 80,880,539,000 9,171 71.233 260 T/J 954,500 258 B 492,000 23 ARII Atlas Resources Tbk. --U2---2 780 780 780 780 0 15,000 11,700,000 3 52.000 780 T/J 1,800 750 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 266 292 262 264 -2 5,456,400 1,518,032,800 623 88.000 266 J 12,500 264 T/B 48,900 25 ARNA Arwana Citramulia Tbk. --S3---1 525 520 510 520 -5 206,700 107,415,000 24 3,534.289 520 T/J 95,000 510 B 13,200 26 ASGR Astra Graphia Tbk. --U9---1 1,190 1,215 1,190 1,200 10 115,200 138,081,500 36 248.797 1,200 T/J 14,000 1,195 B 1,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 945 925 940 15 1,221,000 1,138,860,000 342 1,740.741 945 J 5,000 940 T/B 4,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 334 346 334 340 6 11,255,900 3,846,046,800 1,001 323.810 342 J 210,600 340 T/B 767,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 810 790 810 20 8,489,900 6,798,656,000 363 207.692 810 T/J 118,400 805 B 100 30 ATIC Anabatic Technologies Tbk. --U9---1 890 890 890 890 0 800 712,000 1 127.143 890 T/J 7,700 790 B 6,000 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 1,505 1,440 1,470 30 3,473,600 5,103,312,500 575 1,329.475 1,470 T/J 387,300 1,465 B 65,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 44,600 2,230,000 19 57.388 50 T/J 8,137,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 300 272 282 -8 8,100 2,331,800 9 207.911 278 J 7,000 272 B 500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,695 1,695 1,695 0 5,400,000 9,153,000,000 3 2,118.750 1,670 J 800 1,400 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 322 326 314 314 -8 21,416,700 6,866,774,000 1,957 93.150 314 T/J 86,000 312 B 543,000 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. --S8LKO1 2,670 2,730 2,660 2,690 20 12,599,200 34,097,915,000 1,815 350.869 2,690 T/J 93,300 2,680 B 584,100 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 286 286 276 286 0 152,700 42,701,800 26 291.183 284 J 3,500 280 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 254 254 246 248 -6 72,800 18,068,600 30 703.307 248 T/J 51,600 246 B 20,000 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 0 134,800 6,740,000 22 217.306 50 T/J 359,665,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 294 280 290 8 17,018,200 4,913,118,800 748 170.588 290 T/J 32,800 288 B 257,600 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 575 620 575 600 25 673,800 398,237,000 134 3,074.716 600 T/J 62,400 590 B 4,300 45 BGTG Bank Ganesha Tbk. --S8---2 75 75 68 74 -1 884,900 65,613,500 106 71.845 75 J 1,410,900 74 T/B 51,800 46 BHIT MNC Investama Tbk. --S9---1 76 77 76 76 0 8,013,200 612,503,200 219 222.255 77 J 2,268,300 76 T/B 4,564,600 47 BINA Bank Ina Perdana Tbk. --U8---1 950 975 950 950 0 85,900 81,755,000 23 536.735 950 T/J 157,500 945 B 67,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 52 50 50 0 41,062,800 2,079,232,900 1,157 35.714 50 T/J 5,344,900 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,870 2,880 2,850 2,860 -10 272,700 780,741,000 118 44.000 2,870 J 130,000 2,850 B 7,400 50 BISI BISI International Tbk. XDU1---1 1,410 1,430 1,400 1,425 15 295,900 420,955,500 130 712.500 1,430 J 41,700 1,420 B 173,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,620 1,640 1,615 1,635 15 12,551,900 20,386,156,000 390 272.500 1,640 J 26,000 1,635 T/B 7,600 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 625 615 615 0 6,700,000 4,137,884,500 784 143.023 620 J 36,800 615 T/B 4,932,500 53 BKSL Sentul City Tbk. --S6K--1 130 138 129 133 3 1,143,746,800 152,447,454,700 5,547 9.190 133 T/J 2,887,200 132 B 5,870,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 170 172 172 172 2 200 34,400 2 394.676 188 J 10,000 172 T/B 9,800 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,600 130,000 5 0.658 50 T/J 168,196,500 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,750 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 326 318 318 0 2,700 859,800 5 99.375 324 J 200 320 B 500 58 BMTR Global Mediacom Tbk. --S9K--1 372 382 370 374 2 39,338,200 14,768,979,400 3,198 304.412 376 J 1,395,300 374 T/B 1,029,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,305,400 65,270,000 9 0.172 50 T/J 33,764,800 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,170 1,125 1,125 -10 5,098,900 5,850,303,500 1,013 8.306 1,130 J 2,200 1,125 T/B 155,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 250 242 246 0 864,700 211,483,400 85 2.931 248 J 151,600 246 T/B 326,000 62 BNLI Bank Permata Tbk. --M8K--1 795 800 775 775 -20 17,779,600 13,928,645,000 941 8.438 780 J 625,000 775 T/B 2,152,600 63 BOGA Bintang Oto Global Tbk. --U9---2 725 730 720 725 0 3,601,300 2,603,208,500 817 703.883 725 T/J 83,900 720 B 16,300 64 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 113,600 94,506,500 122 151.818 835 T/J 2,400 830 B 1,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,735 1,740 1,715 1,740 5 7,025,700 12,153,467,000 40 435.000 1,740 T/J 7,700 1,730 B 1,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 720 0 0 720 0 0 0 0 767.836 750 J 10,600 720 B 21,400 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,075 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 10,000 0 0 10,000 0 0 0 0 389.188 12,000 J 1,500 8,150 B 1,000 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 505 0 2,434,800 1,231,114,000 394 99.020 510 J 3,075,500 505 T/B 1,068,600 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 119,200 5,960,000 23 7.874 50 T/J 78,858,300 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 3,200 3,220 3,160 3,200 0 13,532,900 43,183,339,000 2,492 250.605 3,200 T/J 7,000 3,190 B 118,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,560 1,500 1,520 -15 14,966,600 22,809,519,000 2,607 297.744 1,525 J 79,900 1,520 T/B 294,600 74 BSIM Bank Sinarmas Tbk. --U8---1 570 600 585 590 20 15,200 8,968,500 5 402.404 585 J 4,100 575 B 3,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,900 1,900 1,770 1,770 -130 5,700 10,216,000 29 90.769 1,810 J 100 1,770 T/B 200 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---2 103 105 103 103 0 224,000 23,174,100 35 789.151 105 J 81,000 103 T/B 58,100 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 3,400 3,620 3,410 3,590 190 328,300 1,158,921,000 38 694.979 3,590 T/J 300 3,510 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,020 3,150 2,980 3,140 120 36,360,200 112,436,035,000 7,296 322.051 3,140 T/J 145,900 3,130 B 18,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,920 1,930 1,900 1,900 -20 5,700 10,961,000 16 322.034 1,920 J 500 1,900 T/B 10,000 82 BUMI Bumi Resources Tbk. --S2K--2 121 125 118 119 -2 80,835,800 9,669,957,000 2,154 6.907 119 T/J 10,611,900 118 B 20,570,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 101 102 97 102 1 2,193,400 217,207,400 188 78.462 102 T/J 210,000 98 B 330,200 84 BVIC Bank Victoria International Tbk. --U8---1 169 172 169 169 0 8,700 1,472,700 8 159.806 169 T/J 6,200 168 B 19,400 85 BWPT Eagle High Plantations Tbk. --U1---1 159 160 157 157 -2 2,672,100 422,605,700 364 34.337 157 T/J 126,900 156 B 861,000 86 CAMP Campina Ice Cream Industry Tbk. CDU5---1 525 530 505 515 -10 871,800 448,978,000 299 156.061 515 T/J 10,800 510 B 28,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 246 240 240 -6 814,200 197,792,800 60 137.143 242 J 300,000 240 T/B 903,600 88 CASA Capital Financial Indonesia Tbk. --S8---2 370 380 370 378 8 9,363,700 3,499,241,400 2,020 690.575 378 T/J 35,300 376 B 46,400 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 725 J 2,900 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 95 93 93 0 4,533,700 422,815,700 241 595.200 93 T/J 379,900 92 B 1,240,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 328 306 308 0 150,200 46,378,400 49 24.102 308 T/J 1,177,500 306 B 48,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 0 0 1,500 0 0 0 0 5,443.066 1,600 J 177,200 1,515 B 100 93 CITY Natura City Developments Tbk. --U6---1 232 236 230 230 -2 2,200 512,600 4 191.667 230 T/J 3,400 222 B 1,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,190 3,050 3,060 -110 18,100 56,064,000 24 1,700.000 3,110 J 100 3,060 T/B 200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 390 384 386 -2 8,362,200 3,238,725,800 492 1,678.261 388 J 31,200 386 T/B 5,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,235 1,245 1,235 1,240 5 153,800 190,703,500 29 118.654 1,250 J 300 1,240 T/B 39,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 194 194 189 190 -4 123,000 23,469,200 54 35.941 191 J 50,000 189 B 17,300 98 COWL Cowell Development Tbk. --U6---2 218 218 214 218 0 155,900 33,677,200 100 167.692 218 T/J 16,600 214 B 14,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 101,700 5,085,000 13 45.455 50 T/J 51,853,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 585 580 580 580 -5 166,400 96,512,000 24 292.685 585 J 4,000 580 T/B 200 101 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 1,180 1,180 1,125 1,125 -55 20,028,700 22,889,023,500 2,808 251.881 1,125 T/J 69,900 1,120 B 760,700 103 DART Duta Anggada Realty Tbk. --U6---1 340 340 322 322 -18 3,100 1,052,200 3 59.526 338 J 1,000 306 B 300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,930 1,935 1,905 1,935 5 8,400 16,131,000 25 3,883.826 1,940 J 100 1,930 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 108,282,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 850 855 840 845 -5 574,000 485,804,000 551 734.783 845 T/J 7,400 840 B 500 107 DILD Intiland Development Tbk. --S6---1 416 422 412 420 4 33,004,100 13,814,616,400 508 73.188 422 J 797,900 420 T/B 546,900 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,140 3,250 3,140 3,240 100 775,000 2,467,672,000 203 109.831 3,240 T/J 53,000 3,230 B 23,700 109 DKFT Central Omega Resources Tbk. --U2---2 195 197 194 195 0 74,200 14,581,000 15 500.899 197 J 29,300 195 T/B 500 110 DLTA Delta Djakarta Tbk. --U5---1 7,400 7,500 7,350 7,400 0 32,500 241,447,500 47 44,234.563 7,400 T/J 6,300 7,350 B 3,200 111 DMAS Puradelta Lestari Tbk. --M6K--1 264 270 258 264 0 27,902,600 7,352,847,000 2,328 125.714 264 T/J 2,210,300 262 B 1,000 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 5,000 15,900,000 2 2,793.419 3,180 T/J 10,300 3,150 B 3,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 510 0 5,637,000 2,866,513,000 596 690.458 510 T/J 837,800 505 B 3,128,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 364 364 0 198,600 72,290,400 12 98.378 364 T/J 32,200 362 B 5,200 115 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 1,495 1,505 1,495 1,495 0 13,800 20,692,000 94 296.040 1,495 T/J 30,000 1,450 B 2,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,725 6,650 6,650 6,650 -75 800 5,320,000 1 668.812 6,625 J 200 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,240 2,340 2,170 2,230 -10 41,900 92,338,000 42 820.844 2,210 J 100 2,190 B 600 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 5,000 990 B 2,000 120 ELSA Elnusa Tbk. --S2LKO1 376 382 374 380 4 18,273,300 6,934,930,000 965 95.000 380 T/J 214,700 378 B 1,148,900 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 510,000 25,500,000 4 10.308 50 T/J 741,172,500 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,800 7,775 7,775 7,775 -25 4,500 34,987,500 2 1,079.861 7,775 T/J 40,500 7,550 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 2,470 2,400 2,470 -10 3,100 7,475,000 3 1,728.131 2,480 J 404,500 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,355 1,630 1,370 1,615 260 195,799,400 300,709,073,500 21,836 161.500 1,620 J 290,300 1,615 T/B 318,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 310 302 308 6 10,626,800 3,249,901,400 1,348 573.439 308 T/J 536,800 306 B 86,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,950 2,830 2,860 -40 2,968,700 8,572,886,000 1,457 145.147 2,860 T/J 95,900 2,850 B 35,100 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 2,410 2,400 2,410 10 300 722,000 3 3,790.202 2,410 T/J 1,000 2,390 B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,475 8,475 8,350 8,475 0 42,400 358,290,000 35 1,942.204 8,475 T/J 3,700 8,300 B 400 129 FILM MD Pictures Tbk. --U9---1 1,040 1,100 1,015 1,015 -25 1,317,400 1,367,451,000 129 483.333 1,030 J 400 1,015 T/B 10,600 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,940 4,950 4,410 4,590 -350 28,215,500 135,508,396,000 664 918.000 4,590 T/J 7,700 4,550 B 1,000 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,392.000 2,990 J 400 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 635 650 650 650 15 100 65,000 1 650.000 625 J 1,000 580 B 400 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 900 880 900 10 30,964,000 27,582,905,000 172 409.091 900 T/J 82,200 875 B 1,000 134 FREN Smartfren Telecom Tbk. --U7---1 320 324 314 316 -4 29,004,700 9,229,546,600 2,082 17.555 318 J 817,100 316 T/B 1,054,600 135 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---1 398 404 394 398 0 15,810,500 6,313,128,000 2,396 53.502 398 T/J 990,800 396 B 489,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 660 690 660 685 25 9,704,000 6,587,770,500 941 134.482 690 J 744,600 685 T/B 12,800 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 212 204 208 -2 16,322,200 3,405,930,600 833 52.000 208 T/J 466,300 206 B 597,600 139 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 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,585 1,600 1,580 1,585 0 32,000 50,817,500 49 123.346 1,585 T/J 1,900 1,580 B 25,300 141 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---1 198 198 192 197 -1 19,600 3,856,800 7 78.800 197 T/J 491,000 196 B 32,300 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,300 3,300 -100 96,000 321,006,000 122 89.189 3,300 T/J 233,900 3,290 B 2,500 144 HERO Hero Supermarket Tbk. --U9---1 835 860 840 850 15 74,600 63,400,500 35 1,774.234 875 J 2,400 850 T/B 15,100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,090 3,070 3,070 20 7,600 23,379,000 16 939.815 3,080 J 1,000 3,070 T/B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 700 700 700 -5 19,000 13,300,000 3 1,076.923 690 J 15,700 640 B 200 147 HKMU HK Metals Utama Tbk. --U9---1 358 366 352 362 4 18,447,300 6,602,166,800 536 157.391 366 J 717,000 362 T/B 4,945,400 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 775 735 760 20 47,239,800 36,004,465,000 3,971 245.161 760 T/J 902,900 755 B 1,185,000 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 250 246 250 0 68,600 17,050,600 21 83.333 250 T/J 10,000 248 B 17,200 150 HRUM Harum Energy Tbk. XDS2K--1 1,395 1,395 1,350 1,395 0 1,451,400 2,002,814,000 494 26.827 1,395 T/J 7,600 1,390 B 114,400 151 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. --U6---1 410 410 400 408 -2 8,400 3,366,800 9 31.875 408 T/J 6,700 400 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 57 58 55 57 0 148,781,600 8,394,166,800 668 109.409 57 T/J 458,200 56 B 3,918,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 159 159 153 153 -6 3,208,000 496,594,000 204 43.714 153 T/J 470,900 152 B 252,300 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,550 2,580 2,530 2,540 -10 168,400 431,808,000 131 340.996 2,560 J 66,700 2,540 T/B 46,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 565 570 565 565 0 950,100 537,709,000 52 113.000 570 J 115,500 565 T/B 186,200 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,040 1,050 1,040 1,050 10 473,800 494,634,500 51 276.316 1,050 T/J 101,200 1,010 B 2,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,690 2,730 2,590 2,650 -40 735,700 1,948,848,000 506 1,060.000 2,650 T/J 1,700 2,640 B 2,200 159 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,850 2,920 40 3,782,800 11,001,046,000 1,098 1,191.837 2,930 J 320,900 2,920 T/B 40,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,950 5,025 4,930 4,950 0 28,200 139,513,500 36 666.676 4,980 J 100 4,950 T/B 15,000 161 INDS Indospring Tbk. --U4---1 2,440 2,480 2,390 2,440 0 4,937,000 12,080,275,000 663 228.750 2,450 J 171,500 2,440 T/B 21,700 162 INDY Indika Energy Tbk. --S2XXO1 1,340 1,355 1,310 1,335 -5 6,456,000 8,580,766,000 2,355 45.254 1,340 J 82,500 1,335 T/B 126,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 71 72 0 251,500 17,892,100 25 0.411 72 T/J 528,700 71 B 4,400 164 INPP Indonesian Paradise Property Tbk. --U9---2 765 760 725 760 -5 3,500 2,587,000 6 723.810 780 J 100 760 T/B 19,900 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,060 3,060 0 600 1,840,000 5 1,108.696 3,060 T/J 8,200 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 590 590 590 -10 9,700 5,723,000 4 5.990 590 T/J 100 560 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 478 488 462 478 0 220,000 102,992,400 27 336.950 478 T/J 500 462 B 58,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,255 1,235 1,240 0 1,056,300 1,311,130,000 120 75.610 1,240 T/J 1,644,600 1,235 B 64,200 169 IPCM Jasa Armada Indonesia Tbk. CDM7---2 250 266 250 262 12 376,000 98,880,200 47 68.947 264 J 10,000 262 T/B 50,100 170 ISAT Indosat Tbk. --S7K--1 2,370 2,420 2,300 2,370 0 11,715,200 27,762,490,000 2,780 169.286 2,370 T/J 128,700 2,360 B 21,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,050 16,800 17,025 25 1,443,100 24,537,297,500 3,139 121.607 17,025 T/J 49,200 17,000 B 5,800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,300 65,000 1 35.714 50 T/J 173,529,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 494 494 494 -2 200 98,800 2 280.220 494 T/J 10,000 468 B 4,500 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 418 0 0 418 0 0 0 0 345.978 418 J 100 316 B 5,600 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,440 1,505 1,405 1,495 55 54,541,000 80,644,868,000 5,650 408.693 1,500 J 1,423,900 1,495 T/B 92,400 176 JRPT Jaya Real Property Tbk. XDS6---1 550 555 540 545 -5 6,326,100 3,476,190,000 276 524.038 545 T/J 927,900 540 B 796,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 6,000 5,825 5,850 0 6,472,100 37,993,572,500 1,619 344.970 5,850 T/J 2,791,200 5,825 B 347,200 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 0 0 1,005 0 0 0 0 216.446 1,115 J 300 1,005 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 920 930 875 875 -45 4,476,700 4,043,835,500 505 1,944.444 875 T/J 417,600 870 B 274,300 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,350 3,380 3,310 3,350 0 118,000 395,227,000 46 3,350.000 3,350 T/J 5,000 3,330 B 19,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 525 540 520 530 5 23,108,400 12,254,400,000 821 64.399 530 T/J 804,700 525 B 17,700 182 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---1 286 292 284 292 6 6,293,300 1,815,259,000 241 10.131 294 J 2,191,400 292 T/B 199,900 184 KINO Kino Indonesia Tbk. XDU5---1 2,860 2,910 2,840 2,850 -10 413,300 1,188,479,000 154 75.000 2,890 J 2,000 2,850 T/B 7,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 555 650 555 635 80 17,700 10,472,500 22 211.667 635 T/J 21,100 590 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 199 204 199 204 5 19,800 3,978,500 12 715.789 204 T/J 28,600 200 B 16,200 187 KMTR Kirana Megatara Tbk. --U3---2 348 356 344 352 4 169,700 59,135,400 49 76.856 352 T/J 26,100 350 B 1,000 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 152,300 20,268,900 14 286.188 133 T/J 47,200 132 B 43,000 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,290 2,290 2,290 -10 11,200 25,648,000 13 832.727 2,290 T/J 1,500 2,010 B 100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 438 440 420 422 -16 9,043,800 3,862,633,000 798 52.464 424 J 174,700 422 T/B 218,000 191 KREN Kresna Graha Investama Tbk. --U9---1 550 555 540 555 5 82,371,400 45,027,945,500 1,257 5,774.032 555 T/J 618,400 545 B 1,288,900 192 LAND Trimitra Propertindo Tbk. --U6---2 1,455 1,500 1,390 1,390 -65 1,140,500 1,634,680,000 1,351 356.410 1,420 J 22,500 1,390 T/B 29,700 193 LINK Link Net Tbk. --S9K--1 4,180 4,200 4,100 4,200 20 623,100 2,590,889,000 470 262.500 4,210 J 1,700 4,150 B 10,900 194 LPCK Lippo Cikarang Tbk --S6---1 1,515 1,610 1,515 1,580 65 5,392,400 8,541,443,000 1,121 178.139 1,585 J 1,000 1,580 T/B 298,000 195 LPKR Lippo Karawaci Tbk. --S6K--1 268 296 258 290 22 238,180,500 68,705,472,800 4,849 93.646 290 T/J 7,468,100 288 B 2,332,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,480 3,490 3,320 3,390 -90 11,459,400 38,752,522,000 3,850 76.817 3,390 T/J 663,500 3,380 B 2,000 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,160 1,180 1,140 1,145 -15 7,168,200 8,232,797,500 923 295.484 1,150 J 105,400 1,145 T/B 306,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 632,566,100 31,632,461,800 584 107.536 51 T/J 10,890,200 50 B 4,424,600 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,100 1,045 1,080 25 17,170,100 18,444,402,000 3,579 613.636 1,085 J 255,800 1,080 T/B 240,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,100 5,500 0 463,600 2,456,580,000 317 261.905 5,500 T/J 64,600 5,475 B 5,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 1,200 2,100,000 3 104.167 1,845 J 1,900 1,755 B 200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 965 965 935 935 -30 9,798,700 9,195,306,000 1,678 1,500.441 940 J 39,100 935 T/B 78,100 203 MARI Mahaka Radio Integra Tbk. CDU9---2 246 250 242 250 4 7,192,800 1,767,248,400 213 333.333 250 T/J 188,200 246 B 24,900 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 500 496 496 -2 2,561,400 1,273,038,600 564 992.000 498 J 30,000 496 T/B 20,000 205 MASA Multistrada Arah Sarana Tbk. --M4---1 580 610 580 595 15 13,600 8,049,000 5 423.066 600 J 10,000 590 B 2,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,775 J 100 6,225 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,250 2,250 2,210 2,220 -30 61,600 137,086,000 66 170.769 2,220 T/J 2,300 2,210 B 15,800 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 660 640 645 10 968,800 628,355,500 260 40.312 645 T/J 3,900 640 B 93,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,510 3,450 3,500 30 2,109,700 7,335,841,000 178 252.708 3,510 J 25,000 3,500 T/B 9,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 150 148 148 -1 638,900 95,631,900 34 132.745 148 T/J 48,100 147 B 20,700 211 MDIA Intermedia Capital Tbk. --U9---1 143 149 143 146 3 5,320,100 777,457,400 218 105.797 147 J 15,600 146 T/B 8,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,290 4,550 4,300 4,500 210 1,050,600 4,655,816,000 204 234.685 4,500 T/J 9,100 4,490 B 1,000 213 MDLN Modernland Realty Tbk. --S6---1 274 284 274 282 8 4,982,200 1,400,068,000 373 83.691 284 J 120,400 282 T/B 19,400 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 810 785 790 -5 18,872,500 14,996,738,500 1,677 1,391.408 790 T/J 270,400 785 B 2,199,100 215 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,000 J 4,600 5,550 B 200 216 MERK Merck Tbk. --M5---2 4,000 4,010 3,980 4,000 0 5,600 22,346,000 22 10,546.576 4,000 T/J 9,800 3,980 B 2,200 217 META Nusantara Infrastructure Tbk. --U7---1 186 194 186 190 4 123,100 23,406,400 18 57.562 193 J 7,000 190 T/B 99,600 218 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,095 1,090 1,090 0 32,200 35,107,500 8 1,117.949 1,090 T/J 174,500 1,080 B 100 219 MGRO Mahkota Group Tbk. --S1---1 830 835 820 820 -10 2,444,200 2,032,681,000 222 364.444 830 J 146,200 820 T/B 49,200 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,190 1,180 1,180 1,180 -10 100 118,000 1 429.091 1,180 T/J 700 900 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,935 1,880 1,900 0 904,000 1,723,416,500 258 111.865 1,900 T/J 349,700 1,895 B 1,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,115 1,300 1,115 1,190 75 500,500 625,584,000 321 5,666.667 1,190 T/J 2,700 1,150 B 1,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 15,925 15,925 15,925 0 300 4,777,500 1 758.333 15,150 J 100 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,150 20,200 20,150 20,175 25 800 16,145,000 6 128,503.185 20,175 T/J 600 20,150 B 800 225 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,305 1,295 1,295 -5 665,600 865,487,500 250 216.284 1,300 J 20,300 1,295 T/B 49,500 226 MLPL Multipolar Tbk. --U9---1 109 114 109 111 2 11,950,700 1,329,678,600 296 12.732 112 J 320,200 111 T/B 203,100 227 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 300 210,000 1 145.833 750 J 300 690 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 396 370 376 -24 458,700 174,813,000 104 64.274 376 T/J 60,000 374 B 11,800 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,025 985 1,000 5 54,776,000 55,082,294,500 11,502 111.111 1,005 J 748,000 1,000 T/B 538,500 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,000 1,000 975 1,000 0 23,300 23,218,000 6 172.414 1,000 T/J 12,200 980 B 200 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 865 920 855 915 50 22,096,700 19,951,643,500 3,691 61.000 920 J 556,900 915 T/B 118,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 199 216 198 216 17 21,786,400 4,555,548,000 1,414 90.814 218 J 1,475,800 216 T/B 1,052,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 740 740 740 0 200 148,000 1 672.727 740 T/J 336,300 580 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,350 6,275 6,000 6,275 -75 700 4,365,000 3 569.170 6,275 T/J 3,200 6,000 B 400 235 MSIN MNC Studios International Tbk. --M9---2 380 382 376 378 -2 431,200 163,388,600 365 75.600 378 T/J 23,200 376 B 23,100 236 MSKY MNC Sky Vision Tbk. --U9---1 1,050 1,050 1,030 1,030 -20 108,300 112,601,500 17 67.763 1,030 T/J 2,000 1,025 B 6,000 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,260 1,280 1,240 1,265 5 3,004,000 3,792,146,000 1,277 2,277.310 1,265 T/J 2,500 1,260 B 10,000 238 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---1 456 460 450 450 -6 18,300 8,309,000 14 189.194 450 T/J 3,000 446 B 900 240 MYOH Samindo Resources Tbk. --S2---1 1,395 1,400 1,380 1,380 -15 289,900 403,442,500 41 164.369 1,380 T/J 28,200 1,375 B 8,500 241 MYRX Hanson International Tbk. --S6---2 108 108 104 105 -3 1,632,727,000 172,721,172,700 1,207 71.608 105 T/J 449,600 104 B 7,265,800 242 NASA Ayana Land International Tbk. --U9---2 680 685 670 675 -5 3,438,400 2,312,333,000 877 655.340 675 T/J 146,600 665 B 119,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 705 695 705 5 11,572,200 8,112,990,500 2,199 684.466 705 T/J 7,600 700 B 121,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,570 2,550 2,560 -10 1,383,200 3,539,659,000 90 138.378 2,570 J 33,700 2,560 T/B 13,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,700 1,730 1,580 1,600 -100 851,500 1,388,240,000 791 492.308 1,600 T/J 1,500 1,595 B 11,700 246 NIRO City Retail Developments Tbk. --U6---2 131 0 0 131 0 0 0 0 124.762 131 J 42,500 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 900 875 890 0 26,300 23,619,000 11 1,078.474 895 J 2,800 890 T/B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 950 J 13,400 855 B 4,000 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 400 392 398 6 320,600 127,116,600 42 46.824 396 J 26,900 394 B 1,700 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 600 590 600 0 63,600 37,962,000 37 1,187.061 605 J 200 600 T/B 6,800 252 PALM Provident Agro Tbk. --U1---2 264 264 264 264 0 600 158,400 4 72.157 268 J 500 254 B 2,600 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,060 1,060 1,050 1,060 0 15,700 16,584,000 7 124.706 1,060 T/J 15,900 1,050 B 53,700 254 PBRX Pan Brothers Tbk. --S4K--1 575 575 550 550 -25 37,100 20,442,000 16 973.451 565 J 100 550 T/B 137,600 255 PBSA Paramita Bangun Sarana Tbk. CDU6---1 735 760 730 755 20 14,400 10,676,500 21 62.917 755 T/J 4,500 705 B 500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,070 3,000 2,970 2,970 -100 502,400 1,502,170,000 4 1,980.000 2,970 T/J 600 2,960 B 400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,350 J 400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,900 1,920 1,860 1,900 0 4,000 7,494,500 14 158.598 1,900 T/J 1,900 1,875 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,300 1,295 1,295 -55 17,900 23,269,500 14 252.683 1,380 J 700 1,295 T/B 10,100 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 3,000 3,150 2,980 2,980 -20 45,300 137,845,000 149 1,236.566 3,030 J 100 2,980 T/B 900 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,260 1,215 1,220 -20 1,984,000 2,427,682,000 438 2,031.302 1,230 J 97,800 1,220 T/B 600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 60 58 59 -1 8,104,600 473,742,400 242 59.000 59 T/J 827,800 58 B 1,188,500 263 PNIN Paninvest Tbk. --S8---1 1,370 1,385 1,360 1,365 -5 169,500 232,172,500 96 1,451.510 1,370 J 67,500 1,365 T/B 29,800 264 PNLF Panin Financial Tbk. --S8---1 334 336 326 326 -8 7,208,900 2,376,330,600 723 352.356 328 J 113,600 326 T/B 525,600 265 POLA Pool Advista Finance Tbk. --U8---2 1,240 1,240 1,200 1,240 0 29,900 36,282,500 9 918.519 1,240 T/J 4,900 1,195 B 4,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,095 1,010 1,065 15 11,400 11,967,500 11 65.138 1,065 T/J 137,600 1,020 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,400 1,370 1,155 1,350 -50 28,800 35,111,500 29 219.512 1,350 T/J 1,000 1,260 B 1,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,980 2,140 1,970 2,050 70 84,250,000 167,351,536,000 1,111 1,301.166 2,050 T/J 168,300 2,010 B 300 269 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---2 870 885 865 865 -5 1,544,600 1,349,628,000 130 57.667 875 J 15,100 865 T/B 71,500 271 PPRE PP Presisi Tbk. --M7---1 390 390 384 388 -2 3,958,300 1,537,337,400 1,025 90.233 388 T/J 42,900 386 B 3,700 272 PPRO PP Properti Tbk. --S6K--1 122 124 120 120 -2 86,028,400 10,443,760,600 1,967 259.459 120 T/J 111,500 119 B 4,982,600 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,590 3,690 3,590 3,670 80 45,800 166,029,000 41 56.462 3,680 J 38,600 3,650 B 1,000 274 PRIM Royal Prima Tbk. --U9---2 440 0 0 440 0 0 0 0 88.000 448 J 50,000 434 B 5,500 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 250 240 246 8 9,737,800 2,390,411,600 362 798.105 248 J 189,000 246 T/B 68,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,260 2,320 2,230 2,280 20 19,908,800 45,338,958,000 2,158 428.571 2,280 T/J 445,400 2,270 B 106,500 277 PTRO Petrosea Tbk. --S2K--1 1,590 1,595 1,565 1,565 -25 350,900 553,508,500 246 1,252.000 1,575 J 21,700 1,565 T/B 161,400 278 PTSN Sat Nusapersada Tbk --U4---1 1,235 1,500 1,200 1,425 190 8,987,000 12,542,024,000 2,983 245.690 1,430 J 23,000 1,425 T/B 294,400 279 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 770 770 735 740 -30 59,885,700 45,052,573,500 3,247 2,852.847 745 J 626,900 740 T/B 370,100 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,090 1,070 1,075 -20 37,100 39,899,000 65 97.727 1,080 J 13,500 1,075 T/B 13,000 282 RAJA Rukun Raharja Tbk. --S7---1 262 296 264 276 14 16,551,200 4,675,761,600 2,683 948.063 280 J 15,600 276 T/B 75,000 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,485 1,485 1,425 1,430 -55 15,217,000 21,923,763,500 2,734 893.750 1,430 T/J 186,400 1,425 B 144,900 284 RDTX Roda Vivatex Tbk --U6---1 8,800 8,400 8,000 8,000 -800 600 4,960,000 4 421.454 8,000 T/J 300 7,100 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 134 135 133 135 1 583,820,100 78,231,688,300 503 74.118 135 T/J 993,200 133 B 884,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 685 685 665 665 -20 2,474,500 1,671,374,500 287 407.975 670 J 55,700 665 T/B 72,900 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 378 370 370 0 23,100 8,691,800 13 2,895.149 382 J 13,700 370 T/B 900 288 RODA Pikko Land Development Tbk. --U6---2 282 282 270 274 -8 9,400 2,563,000 17 437.490 274 T/J 10,000 268 B 5,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,290 1,285 1,285 0 1,211,000 1,556,391,000 176 503.922 1,285 T/J 100,000 1,280 B 53,300 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 462 462 460 460 -2 790,400 364,990,200 78 575.000 460 T/J 146,300 458 B 44,700 291 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 9,400 9,450 9,400 9,450 50 2,600 24,540,000 3 6,096.774 9,450 T/J 18,000 9,050 B 500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,620 1,580 1,585 -15 2,592,300 4,129,934,500 1,328 717.023 1,590 J 50,100 1,585 T/B 44,600 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 825 825 825 0 400 330,000 2 922.767 850 J 37,500 825 T/B 1,700 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 0 0 2,260 0 0 0 0 96.581 2,340 J 600 2,260 B 400 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,680 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 825 815 825 10 1,907,900 1,562,817,500 207 589.286 825 T/J 3,500 820 B 5,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 1,000 985 985 -5 497,100 492,566,500 272 169.828 995 J 443,700 985 T/B 56,400 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,810 5,100 4,750 4,850 40 766,700 3,763,023,000 825 55.083 4,850 T/J 55,800 4,840 B 100 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 364 370 364 364 0 6,429,200 2,356,870,400 506 33.091 366 J 123,800 364 T/B 58,500 301 SIPD Sierad Produce Tbk. --U3---2 880 0 0 880 0 0 0 0 0.978 865 J 1,400 755 B 300 302 SKLT Sekar Laut Tbk. CDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. --U1---2 4,600 5,475 4,700 5,450 850 246,100 1,302,440,000 416 1,800.700 5,450 T/J 5,300 5,425 B 10,000 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 910 935 860 875 -35 8,486,700 7,564,406,500 1,982 156.250 880 J 16,000 875 T/B 33,900 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,505 1,505 1,505 1,505 0 200 301,000 1 1,817.633 1,510 J 4,700 1,505 T/B 200 306 SMDR Samudera Indonesia Tbk. --S7K--1 304 308 300 304 0 573,000 173,874,200 144 1,220.002 304 T/J 125,800 302 B 216,900 307 SMRA Summarecon Agung Tbk. --S6K--1 1,265 1,265 1,170 1,200 -65 17,307,800 20,977,903,000 3,097 1,971.738 1,205 J 45,900 1,200 T/B 53,800 308 SMRU SMR Utama Tbk. --U2---2 153 155 144 146 -7 11,037,300 1,629,839,400 1,101 35.704 148 J 149,400 146 T/B 713,900 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,520 1,535 1,490 1,510 -10 7,641,600 11,534,861,500 1,572 4,033.227 1,510 T/J 410,900 1,505 B 149,100 310 SOCI Soechi Lines Tbk. --M7---1 236 248 232 238 2 40,739,700 9,786,864,600 2,034 43.273 240 J 1,104,300 238 T/B 359,900 311 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 1,080 1,085 1,070 1,070 -10 13,263,900 14,308,145,000 840 92.241 1,075 J 9,900 1,070 T/B 199,900 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 232 230 232 2 14,600 3,367,000 6 247.596 258 J 31,900 234 B 12,000 314 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 336 340 334 338 2 21,380,800 7,208,622,600 1,121 140.833 338 T/J 831,300 336 B 1,745,800 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,520 3,620 3,520 3,610 90 27,400 98,652,000 31 65.636 3,610 T/J 300 3,600 B 11,900 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 730 705 715 -10 38,578,900 27,773,102,500 1,876 293.333 715 T/J 91,100 710 B 223,300 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,070 1,010 1,010 -15 64,256,300 66,009,577,000 734 150.746 1,015 J 5,000 1,010 T/B 261,300 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,620 B 20,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 537,795,400 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 3,000 3,000 0 831,200 2,493,600,000 291 1,935.484 3,000 T/J 9,000 2,990 B 3,900 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 5,000 5,150 5,000 5,025 25 7,059,500 35,818,612,500 6,546 4,568.182 5,050 J 29,600 5,025 T/B 75,200 323 TARA Sitara Propertindo Tbk. --U6---1 825 825 740 740 -85 31,090,800 24,063,298,000 5,809 698.113 750 J 168,600 740 T/B 16,900 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,880 3,880 3,780 3,860 -20 1,799,600 6,903,441,000 952 190.617 3,860 T/J 347,300 3,840 B 200 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 840 825 840 0 2,783,500 2,315,875,500 600 191.279 840 T/J 208,800 830 B 71,000 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,000 13,800 14,000 0 500 6,960,000 4 1,373.195 14,000 T/J 1,300 13,625 B 700 327 TCPI Transcoal Pacific Tbk. CDU7---2 6,900 7,200 6,900 7,050 150 4,375,900 30,738,772,500 909 5,108.696 7,150 J 100 7,050 T/B 69,600 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 288 282 284 2 21,353,000 6,084,445,000 568 124.561 284 T/J 15,000 282 B 359,600 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 620 620 600 605 -15 22,500 13,888,500 10 195.161 615 J 100 605 T/B 1,900 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 460 476 460 474 14 500 233,000 5 107.415 500 J 100 474 T/B 200 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,500 J 100 3,810 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 820 5 13,977,400 11,361,598,000 104 410.000 820 T/J 464,600 810 B 1,700 333 TINS Timah Tbk. --S2K--1 1,140 1,155 1,125 1,130 -10 5,129,000 5,819,024,500 859 577.423 1,135 J 70,800 1,130 T/B 52,100 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 13,000 13,100 12,250 12,425 -575 2,404,900 30,394,540,000 2,949 768.216 12,425 T/J 5,600 12,400 B 19,400 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 460 458 460 0 61,300 28,193,400 18 97.071 460 T/J 33,700 458 B 900 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 680 680 655 670 -10 5,759,200 3,843,873,000 301 1,078.367 670 T/J 657,800 665 B 6,100 337 TOTL Total Bangun Persada Tbk. --U6---1 545 560 540 545 0 263,900 145,165,500 119 195.884 545 T/J 98,700 540 B 134,900 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 368 368 356 358 -10 33,200 12,035,000 32 1,161.320 362 J 1,000 358 T/B 500 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 715 725 5 3,015,400 2,179,741,500 664 3,453.532 725 T/J 380,200 720 B 639,500 340 TRAM Trada Alam Minera Tbk. --U7---1 119 123 119 121 2 1,231,513,400 147,884,201,500 2,371 100.005 122 J 1,391,800 121 T/B 979,100 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 6,500 325,000 2 22.195 50 T/J 577,800 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 370 386 370 386 16 1,300 493,800 3 230.255 430 J 40,000 386 T/B 300 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,550 1,550 1,520 1,520 -30 78,000 118,940,000 65 271.157 1,530 J 1,000 1,520 T/B 2,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 0 0 2,980 0 0 0 0 77.403 2,990 J 16,000 2,980 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,110 0 0 1,110 0 0 0 0 2,466.667 1,110 J 154,800 1,105 B 137,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,380 1,350 1,360 -10 1,244,400 1,694,718,000 412 2,636.885 1,360 T/J 49,500 1,355 B 44,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 0 0 4,570 0 0 0 0 169.255 4,570 J 2,700 4,000 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,350 2,370 -30 560,700 1,330,377,000 70 197.500 2,370 T/J 110,500 2,360 B 200 349 VIVA Visi Media Asia Tbk. --U9---1 122 125 119 121 -1 20,958,900 2,546,932,900 972 40.333 121 T/J 1,236,800 120 B 702,600 350 VOKS Voksel Electric Tbk. --S4---1 286 298 282 292 6 4,152,000 1,204,880,400 499 129.167 292 T/J 21,000 288 B 54,300 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 352 356 342 346 -6 43,948,000 15,286,819,600 1,795 119.310 346 T/J 119,900 344 B 1,864,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,390 2,290 2,350 10 19,233,000 45,204,736,000 2,847 604.031 2,350 T/J 2,209,100 2,340 B 419,300 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 324 318 318 -2 759,800 243,135,000 25 48.210 320 J 12,500 318 T/B 128,400 354 WOOD Integra Indocabinet Tbk. --S5K--1 870 885 865 870 0 16,181,900 14,148,140,500 772 334.615 870 T/J 686,100 865 B 555,600 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 412 402 402 -4 19,128,400 7,758,601,800 1,632 82.041 404 J 841,700 402 T/B 2,323,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,020 1,980 1,980 -20 22,105,500 44,170,961,500 2,055 534.413 1,980 T/J 54,500 1,975 B 318,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 580 595 570 575 -5 8,604,600 4,987,250,500 837 97.458 580 J 186,400 575 T/B 1,004,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 520 525 500 500 -20 15,559,400 7,926,128,500 996 1,782.468 500 T/J 272,800 498 B 1,714,500 Total 8,251,623,700 3,159,674,446,800 260,593 2,366,570,000 118,634,100 Jakarta, 24 June 2019 Trading Division