List of Securities Quotation: IDX SMC Composite Date: Friday, 28 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 10,400 10,500 10,375 10,400 0 345,100 3,594,960,000 587 844.870 10,400 T/J 19,000 10,375 B 20,500 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 100,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,990 J 2,400 1,715 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,830 1,770 1,810 -5 18,249,900 33,003,953,500 2,059 2,207.317 1,810 T/J 1,718,700 1,805 B 14,400 5 ACST Acset Indonusa Tbk. --U6---1 1,470 1,470 1,300 1,390 -80 291,200 404,430,000 118 58.372 1,390 T/J 8,700 1,380 B 16,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,720 1,680 1,685 -10 8,978,700 15,208,257,500 1,357 1,323.302 1,685 T/J 165,600 1,680 B 541,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,775 9,850 0 220,800 2,164,047,500 43 423.656 9,850 T/J 3,400 9,800 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 246 252 246 250 4 524,500 130,977,800 126 22.315 250 T/J 50,400 248 B 14,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,390 1,345 1,360 -25 27,379,100 37,353,248,000 3,101 123.636 1,360 T/J 25,900 1,355 B 369,800 10 AGII Aneka Gas Industri Tbk. XDS3---1 545 600 540 600 55 918,300 523,746,000 171 54.545 600 T/J 911,400 590 B 500,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 300 290 292 -2 3,743,400 1,106,916,800 477 477.062 294 J 127,600 292 T/B 130,700 12 AGRS Bank Agris Tbk. --U8---2 300 0 0 300 0 0 0 0 272.727 300 J 9,800 290 B 300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,110 4,070 4,090 20 5,540,600 22,662,057,000 1,391 3,259.717 4,090 T/J 507,300 4,080 B 14,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 316 316 316 0 100 31,600 1 300.952 316 T/J 14,600 254 B 4,000 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,450 5,400 5,100 5,125 -325 31,700 163,882,500 22 209.184 5,150 J 10,700 5,125 T/B 400 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 965 880 915 -5 733,500 673,543,000 83 2,334.839 915 T/J 354,700 880 B 2,700 17 ANDI Andira Agro Tbk. --U1---2 1,850 2,100 1,850 2,010 160 388,800 792,998,000 259 1,005.000 2,010 T/J 5,100 1,990 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 910 910 0 20,200 18,382,000 4 75.833 910 T/J 5,500 905 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 830 860 830 845 15 131,205,700 110,855,896,500 5,702 557.131 845 T/J 1,680,900 840 B 1,812,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 705 700 700 700 -5 4,500 3,150,000 2 44.814 725 J 1,000 690 B 500 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 575 565 575 10 11,416,100 6,486,724,000 1,996 611.598 575 T/J 69,200 570 B 13,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 248 252 240 240 -8 73,356,400 17,855,357,400 3,038 65.753 240 T/J 1,831,400 238 B 4,095,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 20,000 16,000,000 3 53.333 800 T/J 245,500 700 B 9,000 24 ARMY Armidian Karyatama Tbk. --U6---2 290 292 268 268 -22 2,886,300 788,828,000 148 89.333 276 J 100 268 T/B 5,100 25 ARNA Arwana Citramulia Tbk. --S3---1 510 525 500 500 -10 27,100 13,829,000 36 3,398.355 525 J 145,500 500 T/B 15,300 26 ASGR Astra Graphia Tbk. --U9---1 1,185 1,230 1,170 1,205 20 71,200 85,714,000 76 249.834 1,205 T/J 6,400 1,200 B 10,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 975 965 970 10 1,600,900 1,555,231,500 522 1,796.296 980 J 24,900 965 B 3,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 348 340 340 -4 3,113,300 1,068,669,200 395 323.810 342 J 8,000 340 T/B 1,030,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 855 825 840 15 29,315,600 24,666,824,000 754 215.385 840 T/J 614,800 830 B 355,200 30 ATIC Anabatic Technologies Tbk. --U9---1 850 880 870 875 25 6,400 5,591,000 8 125.000 880 J 2,900 875 T/B 800 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 1,430 1,450 1,430 1,440 10 2,230,300 3,210,132,500 186 1,302.342 1,440 T/J 33,900 1,435 B 3,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 19,000 950,000 13 57.388 50 T/J 4,725,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 288 286 244 286 -2 7,202,800 1,867,787,200 343 210.860 292 J 1,000 286 T/B 27,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 0 0 1,670 0 0 0 0 2,087.500 1,650 J 1,000 1,350 B 2,000 36 BBKP Bank Bukopin Tbk. --S8K--1 316 320 310 312 -4 7,714,800 2,418,227,000 855 92.557 312 T/J 8,400 310 B 2,574,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,600 J 50,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,530 2,450 2,460 10 51,480,200 127,246,027,000 5,975 320.869 2,470 J 586,700 2,460 T/B 4,523,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 296 280 280 -12 22,300 6,451,000 21 285.074 280 T/J 247,800 278 B 1,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 246 266 230 266 20 513,100 133,029,800 60 754.353 266 T/J 60,200 264 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 0 900 45,000 3 217.306 50 T/J 413,824,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 310 300 306 0 4,233,700 1,288,206,000 530 180.000 306 T/J 617,700 304 B 20,000 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 610 610 595 600 -10 33,400 20,146,000 39 3,074.716 605 J 8,400 595 B 9,800 45 BGTG Bank Ganesha Tbk. --S8---2 75 77 74 74 -1 4,805,600 360,965,000 5,910 71.845 75 J 104,000 74 T/B 851,400 46 BHIT MNC Investama Tbk. CRS9---1 78 82 79 80 2 24,579,000 1,970,383,000 659 233.952 81 J 3,339,200 80 T/B 148,200 47 BINA Bank Ina Perdana Tbk. --U8---1 960 1,045 960 990 30 898,800 893,253,000 144 559.335 990 T/J 53,400 985 B 800 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 417,800 20,890,000 7 35.714 50 T/J 3,508,700 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,840 2,870 2,830 2,830 -10 882,000 2,513,855,000 553 43.538 2,830 T/J 82,800 2,820 B 29,400 50 BISI BISI International Tbk. XDU1---1 1,440 1,475 1,430 1,475 35 485,000 704,247,000 97 737.500 1,475 T/J 2,019,100 1,465 B 2,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,700 1,685 1,690 10 11,810,000 19,920,869,500 346 281.667 1,690 T/J 40,700 1,685 B 64,200 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 640 620 635 15 15,580,500 9,845,795,000 815 147.674 640 J 4,763,700 635 T/B 10,196,200 53 BKSL Sentul City Tbk. --S6K--1 132 133 128 128 -4 89,550,200 11,602,504,600 1,986 8.845 128 T/J 388,600 127 B 12,898,300 54 BKSW Bank QNB Indonesia Tbk. --U8---2 186 184 184 184 -2 200 36,800 2 422.212 184 T/J 500 175 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 2 0.658 50 T/J 176,621,200 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 3,710 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 320 300 300 0 69,800 21,189,400 28 93.750 308 J 400 300 T/B 11,500 58 BMTR Global Mediacom Tbk. --S9K--1 378 384 374 374 -4 26,270,100 9,909,412,600 1,776 304.412 376 J 99,600 374 T/B 1,764,500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 3 0.172 50 T/J 49,999,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,110 1,115 -15 3,497,400 3,939,520,500 463 8.233 1,125 J 76,800 1,115 T/B 36,500 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 250 244 244 0 887,700 218,426,200 142 2.907 244 T/J 13,600 242 B 419,100 62 BNLI Bank Permata Tbk. --M8K--1 790 800 780 780 -10 6,017,700 4,730,498,500 468 8.492 790 J 97,100 780 T/B 3,737,600 63 BOGA Bintang Oto Global Tbk. --U9---2 730 730 725 730 0 5,444,700 3,947,955,000 830 708.738 730 T/J 37,000 725 B 12,900 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 860 870 5 100,300 86,846,000 89 158.182 870 T/J 4,100 865 B 3,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,790 1,845 1,780 1,845 55 6,935,000 12,415,239,000 103 461.250 1,845 T/J 5,900 1,775 B 900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 780 0 0 780 0 0 0 0 831.823 800 J 16,300 785 B 4,200 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 9,825 10,800 10,800 10,800 975 100 1,080,000 1 420.323 0 J 0 9,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 505 5 6,611,100 3,341,579,000 598 99.020 510 J 3,413,700 505 T/B 50,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 480,600 24,030,000 51 7.874 50 T/J 79,607,400 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 3,240 3,250 3,170 3,210 -30 23,236,300 74,374,669,000 2,270 251.388 3,210 T/J 126,200 3,200 B 700 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,550 1,520 1,535 0 14,610,800 22,394,479,500 1,519 300.683 1,540 J 1,000 1,535 T/B 1,376,400 74 BSIM Bank Sinarmas Tbk. --U8---1 565 620 595 620 55 52,600 32,231,500 26 422.865 620 T/J 283,600 615 B 103,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,760 1,710 1,670 1,710 -50 1,600 2,708,500 13 87.692 1,710 T/J 30,200 1,670 B 1,000 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --S5---2 106 110 104 110 4 91,768,100 9,756,820,600 288 842.783 110 T/J 6,222,100 108 B 149,300 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 3,610 3,620 3,600 3,620 10 2,600 9,386,000 8 700.787 3,620 T/J 2,900 3,600 B 2,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,480 3,190 3,450 270 55,584,400 187,667,742,000 6,905 353.846 3,450 T/J 655,800 3,440 B 191,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,930 1,905 1,920 20 9,800 18,851,500 12 325.424 1,920 T/J 3,000 1,910 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 119 122 119 119 0 171,872,400 20,644,078,600 2,276 6.907 120 J 16,287,200 119 T/B 15,546,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 101 98 99 0 992,700 98,492,700 176 76.154 99 T/J 33,700 98 B 405,200 84 BVIC Bank Victoria International Tbk. --U8---1 170 169 169 169 -1 179,500 30,335,500 7 159.806 170 J 2,100 168 B 2,000 85 BWPT Eagle High Plantations Tbk. --U1---1 159 173 158 162 3 58,582,100 9,696,253,400 2,430 35.431 163 J 559,800 162 T/B 98,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 550 555 525 550 0 2,683,000 1,460,579,500 845 166.667 550 T/J 307,600 545 B 10,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 252 256 246 250 -2 22,780,300 5,697,295,800 155 142.857 254 J 550,900 248 B 10,100 88 CASA Capital Financial Indonesia Tbk. --S8---2 370 374 370 372 2 7,313,900 2,714,368,800 1,083 679.613 372 T/J 25,700 370 B 111,000 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 12,100 690 B 8,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 90 90 -3 20,821,100 1,892,437,100 549 576.000 91 J 783,900 90 T/B 196,400 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 312 314 308 310 -2 507,600 157,533,200 52 24.258 312 J 14,000 310 T/B 13,300 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,600 1,550 1,600 100 9,200 14,700,000 7 5,805.937 1,600 T/J 179,300 1,510 B 2,500 93 CITY Natura City Developments Tbk. --U6---1 232 230 228 228 -4 13,000 2,965,000 7 190.000 228 T/J 2,500 222 B 11,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,190 3,180 3,180 3,180 -10 33,000 104,940,000 4 1,766.667 3,180 T/J 29,400 3,170 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 388 384 388 0 4,518,100 1,744,274,800 308 1,686.957 388 T/J 477,600 386 B 448,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,270 1,280 1,260 1,260 -10 4,900 6,213,000 12 120.567 1,275 J 17,300 1,260 T/B 4,300 97 CMPP AirAsia Indonesia Tbk. --U7---2 193 199 190 196 3 248,200 48,396,500 86 37.076 197 J 2,400 196 T/B 400 98 COWL Cowell Development Tbk. --U6---2 212 216 210 214 2 158,500 33,487,200 105 164.615 214 T/J 27,300 210 B 2,800 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,900 1,145,000 7 45.455 50 T/J 169,613,600 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 590 590 590 10 149,900 88,441,000 18 297.732 595 J 800 580 B 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 1,120 1,160 1,130 1,150 30 68,230,100 78,417,290,500 4,184 257.479 1,155 J 942,200 1,150 T/B 711,500 103 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 356 J 200 304 B 3,000 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 2,170 2,010 2,170 160 24,900 52,259,000 48 4,355.506 2,180 J 1,400 2,150 B 30,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 210,200 10,510,000 7 16.496 50 T/J 143,778,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 840 860 840 855 15 666,000 563,728,500 755 743.478 855 T/J 22,200 845 B 7,600 107 DILD Intiland Development Tbk. --S6---1 406 410 384 384 -22 3,418,400 1,337,638,600 241 66.915 386 J 58,600 384 T/B 23,900 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,290 3,330 3,290 3,290 0 301,200 996,437,000 89 111.525 3,290 T/J 42,600 3,280 B 130,100 109 DKFT Central Omega Resources Tbk. --U2---2 197 206 195 204 7 1,749,600 353,045,300 235 524.017 204 T/J 79,200 202 B 99,700 110 DLTA Delta Djakarta Tbk. --U5---1 7,400 7,200 6,800 7,000 -400 54,400 383,162,500 88 41,843.505 7,100 J 500 7,000 T/B 15,600 111 DMAS Puradelta Lestari Tbk. --M6K--1 272 278 272 276 4 33,326,600 9,181,581,000 822 131.429 278 J 2,713,000 276 T/B 517,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,130 3,100 3,000 3,000 -130 364,700 1,098,701,000 47 2,635.301 3,000 T/J 65,400 2,980 B 400 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 515 0 5,751,000 2,964,845,000 511 697.227 520 J 1,154,100 515 T/B 1,050,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 370 368 370 2 95,500 35,333,200 12 100.000 370 T/J 71,600 368 B 30,400 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,465 1,470 1,425 1,465 0 13,900 20,237,500 113 290.099 1,465 T/J 7,000 1,405 B 200 117 DUTI Duta Pertiwi Tbk --U6---2 6,775 6,875 6,775 6,875 100 1,200 8,162,500 5 691.441 6,850 J 12,100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,250 2,200 2,250 0 7,000 15,487,000 12 828.206 2,250 T/J 10,300 2,220 B 1,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 600 900 B 300 120 ELSA Elnusa Tbk. --S2LKO1 380 382 376 378 -2 12,943,600 4,908,039,000 512 94.500 378 T/J 1,120,600 376 B 339,100 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 70,100 3,505,000 5 10.308 50 T/J 810,587,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,775 7,775 7,200 7,700 -75 311,400 2,247,855,000 8 1,069.444 7,775 J 33,400 7,600 B 6,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 800 1,920,000 1 1,679.155 2,480 J 404,500 2,200 B 20,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,965 1,995 1,870 1,920 -45 48,051,800 91,847,271,500 7,442 192.000 1,920 T/J 303,100 1,915 B 715,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 310 304 306 -2 3,896,600 1,197,193,000 544 569.716 306 T/J 269,400 304 B 224,500 126 EXCL XL Axiata Tbk. --S7XXO1 2,920 3,010 2,910 2,980 60 16,338,700 48,628,479,000 1,327 151.237 2,980 T/J 100 2,960 B 14,100 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,690 2,490 2,210 2,450 -240 5,100 12,024,000 33 3,853.110 2,690 J 1,100 2,450 T/B 200,500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,400 8,325 8,400 200 165,200 1,385,730,000 118 1,925.016 8,400 T/J 200 8,375 B 200 129 FILM MD Pictures Tbk. --U9---1 1,025 1,025 1,000 1,000 -25 58,900 59,024,000 55 476.190 1,015 J 26,600 1,000 T/B 46,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,670 4,850 4,620 4,770 100 30,093,100 141,420,203,000 437 954.000 4,770 T/J 21,900 4,730 B 2,700 131 FISH FKS Multi Agro Tbk. CDU9---2 3,240 3,400 3,240 3,260 20 9,200 30,161,000 35 2,608.000 3,260 T/J 100 3,250 B 1,000 132 FMII Fortune Mate Indonesia Tbk --U6---2 570 620 620 620 50 100 62,000 1 620.000 610 J 100 428 B 8,700 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 900 880 900 10 31,519,900 27,874,522,000 114 409.091 900 T/J 53,600 855 B 1,500 134 FREN Smartfren Telecom Tbk. --U7---1 328 332 318 320 -8 23,111,400 7,438,240,800 1,595 17.778 320 T/J 4,816,100 318 B 2,492,700 135 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---1 396 400 366 366 -30 68,373,700 25,739,539,400 6,895 49.200 368 J 70,000 366 T/B 1,370,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 690 715 690 715 25 4,749,200 3,351,843,500 449 140.372 715 T/J 537,800 710 B 259,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 218 210 212 -4 8,857,400 1,883,290,200 738 53.000 212 T/J 174,800 210 B 1,960,600 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 600 11,820,000 1 3,426.087 19,075 J 6,600 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,585 1,595 1,585 1,595 10 14,200 22,559,500 25 124.125 1,595 T/J 1,200 1,585 B 7,800 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 195 197 190 190 -5 20,200 3,848,700 6 76.000 190 T/J 10,000 189 B 7,600 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,380 3,290 3,300 10 55,200 181,920,000 75 89.189 3,310 J 300 3,280 B 600 144 HERO Hero Supermarket Tbk. --U9---1 830 805 805 805 -25 2,100 1,690,500 9 1,680.304 850 J 500 805 T/B 8,300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,100 3,050 3,060 0 45,400 139,061,000 30 936.754 3,060 T/J 160,400 3,050 B 8,200 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 10,500 7,410,500 3 1,092.308 710 T/J 25,200 645 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 360 366 356 364 4 21,464,100 7,724,864,400 521 158.261 364 T/J 2,696,000 358 B 438,800 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 745 755 740 750 5 12,532,600 9,358,599,000 506 241.935 750 T/J 1,556,400 745 B 66,600 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 258 246 252 2 830,700 209,662,600 58 84.000 252 T/J 2,568,200 250 B 100,000 150 HRUM Harum Energy Tbk. --S2K--1 1,480 1,500 1,470 1,490 10 1,957,800 2,904,786,500 560 28.654 1,495 J 13,700 1,490 T/B 80,900 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 398 406 398 398 0 15,200 6,050,400 6 31.094 398 T/J 900 396 B 200 153 IIKP Inti Agri Resources Tbk --U5---2 60 61 57 58 -2 153,581,700 8,917,999,000 817 111.329 59 J 990,000 58 T/B 907,600 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 146 154 146 150 4 30,521,700 4,590,640,800 760 42.857 150 T/J 2,009,800 149 B 1,904,600 155 IMAS Indomobil Sukses Internasional Tbk. CDM4K--1 2,580 2,910 2,590 2,680 100 12,437,400 34,461,235,000 4,348 359.791 2,700 J 78,000 2,680 T/B 515,800 156 IMJS Indomobil Multi Jasa Tbk. CDM8---1 570 620 570 600 30 13,292,700 7,972,418,500 3,917 120.000 600 T/J 2,146,200 595 B 559,200 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,040 1,020 1,040 10 475,800 491,905,500 45 273.684 1,040 T/J 101,000 1,035 B 2,000 158 INAF Indofarma (Persero) Tbk. --U5---1 2,360 2,410 2,280 2,280 -80 3,202,700 7,564,807,000 1,419 912.000 2,280 T/J 283,100 2,270 B 21,600 159 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,170 3,110 3,120 -30 5,011,700 15,681,927,000 1,191 1,273.469 3,130 J 12,700 3,120 T/B 259,800 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,900 4,750 4,880 30 16,800 81,373,000 21 657.248 4,890 J 200 4,870 B 1,000 161 INDS Indospring Tbk. --U4---1 2,460 2,470 2,320 2,430 -30 2,053,500 4,984,620,000 331 227.812 2,440 J 40,700 2,430 T/B 2,800 162 INDY Indika Energy Tbk. --S2XXO1 1,685 1,715 1,650 1,680 -5 14,194,700 23,909,719,000 3,136 56.949 1,680 T/J 49,200 1,675 B 158,300 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 70 -1 388,700 27,261,000 22 0.400 71 J 53,000 70 T/B 376,900 164 INPP Indonesian Paradise Property Tbk. CDU9---2 880 0 0 880 0 0 0 0 838.095 870 J 1,300 725 B 500 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,080 3,080 0 300 924,000 1 1,115.942 3,080 T/J 900 3,070 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 610 560 610 10 1,300 733,000 3 6.193 600 J 3,200 570 B 10,000 167 INTA Intraco Penta Tbk. --U9---2 476 476 472 476 0 18,000 8,566,000 3 335.540 476 T/J 70,000 472 B 105,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,290 1,310 1,220 1,290 0 690,500 874,567,500 129 78.659 1,290 T/J 64,900 1,285 B 1,800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 256 266 254 256 0 463,500 120,133,600 436 67.368 256 T/J 68,800 254 B 31,200 170 ISAT Indosat Tbk. --S7K--1 2,580 2,690 2,530 2,630 50 10,826,600 28,484,700,000 3,443 187.857 2,630 T/J 604,100 2,610 B 11,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,775 17,975 17,550 17,550 -225 771,300 13,643,987,500 1,883 125.357 17,575 J 200 17,550 T/B 21,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 226,423,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 496 J 10,000 470 B 800 174 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 490 490 490 490 0 200 98,000 1 405.572 488 J 2,900 430 B 12,500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,565 1,580 1,530 1,550 -15 21,873,500 34,007,350,000 3,212 423.729 1,555 J 544,000 1,550 T/B 36,800 176 JRPT Jaya Real Property Tbk. XDS6---1 530 535 525 530 0 4,285,900 2,272,277,000 375 509.615 530 T/J 5,038,400 525 B 405,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,775 5,700 5,725 0 8,920,600 51,138,275,000 1,925 337.598 5,750 J 318,200 5,725 T/B 1,033,900 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 985 985 985 985 0 200 197,000 2 212.138 1,055 J 300 985 T/B 300 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 920 980 915 975 55 17,162,000 16,416,048,000 1,103 2,166.667 975 T/J 51,300 970 B 1,199,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,360 3,380 3,360 3,360 0 48,500 163,136,000 52 3,360.000 3,360 T/J 4,500 3,350 B 12,200 181 KBLI KMI Wire & Cable Tbk. --S4---1 560 565 545 555 -5 12,283,800 6,808,902,000 587 67.437 555 T/J 779,100 550 B 16,600 182 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---1 308 326 304 316 8 16,051,300 5,052,232,000 744 10.964 316 T/J 1,620,400 314 B 103,500 184 KINO Kino Indonesia Tbk. XDU5---1 2,830 2,920 2,830 2,890 60 581,500 1,679,747,000 167 76.053 2,890 T/J 25,000 2,860 B 500 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 730 735 600 720 -10 28,900 19,012,000 47 240.000 720 T/J 108,600 640 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 204 210 204 204 0 103,400 21,258,600 7 715.789 214 J 28,000 204 T/B 2,200 187 KMTR Kirana Megatara Tbk. --U3---2 344 348 332 342 -2 262,400 88,159,600 62 74.672 342 T/J 16,200 340 B 2,000 188 KPIG MNC Land Tbk. --U9---2 134 134 132 134 0 258,700 34,546,700 24 288.339 134 T/J 95,200 133 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,310 2,300 2,310 10 13,100 30,219,000 16 840.000 2,310 T/J 1,800 2,000 B 1,600 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 422 426 418 418 -4 3,201,800 1,351,296,800 339 51.967 420 J 40,000 418 T/B 496,600 191 KREN Kresna Graha Investama Tbk. --U9---1 540 550 530 545 5 83,447,200 45,236,140,500 696 5,669.996 545 T/J 146,300 540 B 1,776,600 192 LAND Trimitra Propertindo Tbk. --U6---2 1,400 1,470 1,390 1,415 15 291,400 409,803,500 314 362.821 1,415 T/J 1,000 1,410 B 2,900 193 LINK Link Net Tbk. --S9K--1 4,250 4,260 4,200 4,250 0 445,100 1,889,455,000 196 265.625 4,250 T/J 654,100 4,210 B 2,900 194 LPCK Lippo Cikarang Tbk XRS6---1 1,500 1,520 1,485 1,505 5 3,965,000 5,961,249,000 595 169.683 1,510 J 123,300 1,505 T/B 326,200 195 LPKR Lippo Karawaci Tbk. XRS6K--1 270 268 258 264 -6 65,841,200 17,291,902,600 2,245 85.250 264 T/J 7,268,000 262 B 2,241,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,430 3,450 3,400 3,450 20 7,920,700 27,182,502,000 1,815 78.176 3,450 T/J 465,100 3,440 B 1,700 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,125 1,115 1,120 0 5,162,800 5,779,196,500 952 289.032 1,120 T/J 403,900 1,115 B 546,800 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 947,523,100 47,376,155,000 549 105.427 50 T/J 15,515,800 0 B 0 199 MAIN Malindo Feedmill Tbk. CDS3K--1 1,115 1,135 1,100 1,100 -15 11,025,000 12,240,311,500 1,894 625.000 1,100 T/J 1,319,800 1,095 B 357,900 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,800 5,450 5,800 300 495,000 2,787,875,000 261 276.190 5,800 T/J 113,300 5,600 B 5,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,745 1,740 1,745 5 8,900 15,517,500 7 103.869 1,800 J 2,100 1,745 T/B 700 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 925 940 900 900 -25 13,223,000 12,029,417,500 1,284 1,444.275 900 T/J 3,433,600 895 B 229,300 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 252 246 248 -2 7,459,900 1,852,078,200 293 330.667 248 T/J 108,300 246 B 56,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 498 492 494 2 2,176,900 1,076,832,200 384 988.000 496 J 35,700 494 T/B 33,700 205 MASA Multistrada Arah Sarana Tbk. --M4---1 645 675 630 635 -10 216,100 137,530,500 20 451.507 650 J 10,000 630 B 29,900 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,550 6,325 6,325 6,325 -225 700 4,427,500 4 2,727.339 6,550 J 400 6,325 T/B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,230 2,240 2,220 2,220 -10 13,900 30,939,000 35 170.769 2,240 J 4,500 2,220 T/B 1,000 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 680 655 655 -20 879,700 583,342,000 214 40.938 660 J 40,200 655 T/B 15,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,550 3,490 3,550 60 2,831,700 9,968,462,000 332 256.318 3,550 T/J 65,700 3,530 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 147 144 146 0 248,900 35,914,600 39 130.951 146 T/J 900 144 B 133,300 211 MDIA Intermedia Capital Tbk. --U9---1 148 150 144 150 2 7,804,900 1,163,012,800 35 108.696 150 T/J 6,200 144 B 155,100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,670 4,730 4,650 4,720 50 2,837,700 13,295,122,000 258 246.159 4,720 T/J 135,900 4,710 B 10,000 213 MDLN Modernland Realty Tbk. --S6---1 276 288 276 278 2 7,886,200 2,211,227,200 479 82.504 280 J 212,000 278 T/B 24,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 805 810 -10 12,749,800 10,348,790,000 1,191 1,426.634 810 T/J 29,300 805 B 1,289,400 215 MEGA Bank Mega Tbk. --U8---1 5,850 0 0 5,850 0 0 0 0 4,264.221 5,850 J 1,500 5,500 B 400 216 MERK Merck Tbk. --M5---2 4,000 3,980 3,960 3,980 -20 19,700 78,226,000 43 10,493.843 3,980 T/J 9,400 3,970 B 6,000 217 META Nusantara Infrastructure Tbk. --U7---1 194 195 190 195 1 39,300 7,587,900 12 59.077 195 T/J 58,200 191 B 4,900 218 MFIN Mandala Multifinance Tbk. CDU8---2 1,095 1,100 1,070 1,070 -25 225,900 243,336,000 62 1,097.436 1,085 J 179,100 1,070 T/B 1,400 219 MGRO Mahkota Group Tbk. --S1---1 850 860 845 855 5 4,949,400 4,202,075,000 506 380.000 860 J 519,500 855 T/B 11,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,180 J 100 910 B 4,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,905 1,895 1,895 -5 834,200 1,583,164,000 227 111.570 1,905 J 20,000 1,895 T/B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,200 1,230 1,200 1,200 0 600 723,000 2 5,714.286 1,190 J 2,000 1,135 B 200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,500 J 300 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,250 20,175 20,175 0 1,700 34,312,500 9 128,503.185 20,175 T/J 12,500 20,100 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,315 1,295 1,305 5 1,012,700 1,318,961,000 342 217.954 1,310 J 26,400 1,305 T/B 40,100 226 MLPL Multipolar Tbk. --U9---1 112 114 110 110 -2 4,719,700 524,574,800 254 12.617 111 J 900 110 T/B 4,100 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 50,000 680 B 8,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 398 400 380 380 -18 1,249,200 482,788,000 122 64.957 380 T/J 260,400 378 B 20,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,065 1,080 1,040 1,040 -25 34,053,000 35,898,604,000 8,566 115.556 1,045 J 42,000 1,040 T/B 237,700 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 30,000 1,005 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 885 890 855 855 -30 5,489,100 4,795,005,000 1,817 57.000 860 J 10,000 855 T/B 304,900 232 MPPA Matahari Putra Prima Tbk. --U9---1 218 222 212 214 -4 6,340,000 1,367,580,400 592 89.973 214 T/J 833,000 212 B 494,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 0 0 740 0 0 0 0 672.727 750 J 600 615 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,300 6,300 6,200 6,300 0 2,400 15,110,000 5 571.437 6,300 T/J 800 6,000 B 500 235 MSIN MNC Studios International Tbk. --M9---2 390 396 390 390 0 1,297,200 506,297,800 270 78.000 390 T/J 229,300 388 B 64,800 236 MSKY MNC Sky Vision Tbk. --U9---1 1,035 1,040 1,030 1,035 0 102,600 106,186,500 10 68.092 1,035 T/J 600 1,030 B 500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,265 1,275 1,240 1,240 -25 2,726,700 3,437,167,000 564 2,232.304 1,240 T/J 56,000 1,235 B 116,800 238 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. --S6---1 440 448 420 448 8 112,400 47,676,400 26 188.353 448 T/J 68,100 446 B 11,400 240 MYOH Samindo Resources Tbk. --S2---1 1,285 1,325 1,295 1,295 10 70,600 91,752,500 59 154.245 1,295 T/J 62,900 1,290 B 74,000 241 MYRX Hanson International Tbk. --S6---2 104 105 103 105 1 698,692,100 72,678,191,800 631 71.608 105 T/J 1,861,900 104 B 911,400 242 NASA Ayana Land International Tbk. --U9---2 695 700 690 690 -5 3,576,400 2,474,000,000 620 669.903 690 T/J 7,900 685 B 156,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 690 695 0 13,208,300 9,158,079,500 1,350 674.757 695 T/J 6,100 690 B 95,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,560 2,550 2,560 -10 1,006,600 2,571,072,000 57 138.378 2,560 T/J 26,700 2,550 B 11,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,400 1,460 1,350 1,350 -50 795,900 1,110,531,500 692 415.385 1,350 T/J 52,000 1,345 B 5,300 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 31,100 4,073,100 4 123.810 131 J 666,300 130 T/B 499,000 247 NISP Bank OCBC NISP Tbk. --U8---1 895 895 890 895 0 15,500 13,805,500 7 1,084.533 895 T/J 1,800 890 B 2,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 910 875 875 -85 13,900 12,189,500 10 233.333 920 J 100 880 B 1,100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 398 390 392 2 210,000 82,389,000 45 46.118 392 T/J 61,500 390 B 31,500 250 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---1 650 700 650 700 50 296,800 204,044,500 66 1,384.905 695 J 8,000 675 B 17,600 252 PALM Provident Agro Tbk. --U1---2 250 260 252 252 2 2,800 711,000 6 68.877 258 J 1,300 252 T/B 1,000 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,060 1,055 1,035 1,055 -5 185,900 193,947,000 44 124.118 1,050 J 186,700 1,035 B 70,600 254 PBRX Pan Brothers Tbk. --S4K--1 570 610 560 570 0 24,900 14,301,000 25 1,008.850 570 T/J 24,700 565 B 100,000 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 650 650 650 -90 18,000 11,700,000 4 54.167 650 T/J 7,500 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,400 3,300 2,950 2,950 -450 5,648,600 18,413,428,000 28 1,966.667 3,200 J 140,200 2,950 T/B 400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,345 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,875 1,900 1,890 1,890 15 13,900 26,336,000 19 157.763 1,890 T/J 9,300 1,885 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. CDU9---1 1,300 1,300 1,295 1,300 0 126,400 164,260,000 59 253.659 1,300 T/J 2,900 1,295 B 20,100 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,990 3,000 2,970 2,970 -20 13,000 38,814,000 38 1,232.416 2,970 T/J 1,500 2,960 B 1,200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,300 1,260 1,300 35 7,630,400 9,784,376,000 686 2,164.502 1,300 T/J 1,572,500 1,290 B 1,719,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 59 1 2,679,500 158,313,800 148 59.000 60 J 3,756,900 59 T/B 139,300 263 PNIN Paninvest Tbk. --S8---1 1,420 1,430 1,370 1,380 -40 855,000 1,197,689,000 84 1,467.461 1,380 T/J 424,200 1,370 B 23,000 264 PNLF Panin Financial Tbk. --S8---1 340 346 332 332 -8 17,304,700 5,814,342,000 974 358.841 334 J 20,000 332 T/B 1,880,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,190 1,395 1,150 1,395 205 334,500 447,704,500 51 1,033.333 1,395 T/J 139,000 1,200 B 200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,085 995 1,055 35 2,900 3,058,500 19 64.526 1,055 T/J 50,000 1,010 B 400 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,190 1,200 1,120 1,120 -70 8,500 9,695,500 25 182.114 1,120 T/J 18,700 1,115 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,995 2,480 2,000 2,300 305 87,635,900 184,734,196,000 3,424 1,459.845 2,320 J 200 2,290 B 29,300 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 640 J 100 540 B 10,000 270 POWR Cikarang Listrindo Tbk. --M7---2 870 885 870 870 0 508,700 443,469,000 135 58.000 870 T/J 14,100 865 B 80,800 271 PPRE PP Presisi Tbk. --M7---1 390 390 384 386 -4 2,921,500 1,134,267,200 1,839 89.767 386 T/J 200,800 384 B 94,100 272 PPRO PP Properti Tbk. --S6K--1 122 124 121 121 -1 82,783,000 10,118,845,500 2,129 261.622 121 T/J 16,990,100 120 B 9,227,400 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,790 3,850 3,720 3,800 10 98,900 375,561,000 27 58.462 3,840 J 12,100 3,800 T/B 6,000 274 PRIM Royal Prima Tbk. --U9---2 430 436 430 436 6 6,900 2,997,000 6 87.200 436 T/J 25,000 430 B 1,400 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 244 236 240 0 13,259,100 3,201,621,000 172 778.639 240 T/J 298,000 238 B 76,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,230 2,270 2,180 2,210 -20 21,124,000 46,828,495,000 2,618 415.414 2,210 T/J 1,316,100 2,200 B 510,100 277 PTRO Petrosea Tbk. --S2K--1 1,625 1,650 1,605 1,620 -5 538,900 869,968,500 174 1,296.000 1,630 J 5,800 1,620 T/B 139,800 278 PTSN Sat Nusapersada Tbk --U4---1 1,375 1,385 1,230 1,330 -45 3,115,500 4,061,065,000 1,433 229.310 1,330 T/J 13,200 1,320 B 2,000 279 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 750 760 730 730 -20 40,122,800 29,621,949,500 4,223 2,814.295 735 J 323,300 730 T/B 4,862,500 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,110 1,090 1,090 -5 41,700 45,915,500 72 99.091 1,105 J 43,900 1,090 T/B 1,100 282 RAJA Rukun Raharja Tbk. --S7---1 274 318 276 282 8 30,365,200 8,921,881,200 3,981 968.673 282 T/J 110,600 280 B 729,500 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,415 1,450 1,400 1,410 -5 4,149,100 5,876,528,500 1,454 881.250 1,415 J 42,100 1,410 T/B 1,567,300 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 8,000 J 400 6,625 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 134 134 -1 290,607,900 39,230,554,000 308 73.569 136 J 2,666,100 134 T/B 3,482,900 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 680 690 675 680 0 2,417,200 1,657,300,000 248 417.178 680 T/J 700 675 B 103,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 360 352 356 -4 7,400 2,635,600 9 2,785.603 370 J 18,200 356 T/B 400 288 RODA Pikko Land Development Tbk. --U6---2 274 296 274 274 0 18,040,500 5,052,093,000 95 437.490 274 T/J 3,900 272 B 4,100 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,280 1,270 1,280 5 3,339,300 4,267,681,500 125 501.961 1,280 T/J 48,200 1,275 B 97,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 498 510 500 500 2 1,140,700 576,584,000 401 625.000 505 J 700 500 T/B 30,300 291 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 9,450 9,375 9,375 9,375 -75 2,000 18,750,000 1 6,048.387 9,400 J 20,000 9,100 B 2,400 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,650 1,605 1,610 -30 4,175,800 6,749,289,500 1,371 728.332 1,615 J 2,200 1,610 T/B 11,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 36,400 840 B 4,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 0 0 2,270 0 0 0 0 97.009 2,350 J 100 2,270 B 6,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,700 J 2,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 830 820 820 -5 1,300,100 1,072,855,000 141 585.714 825 J 5,500 820 T/B 24,500 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,015 1,020 1,000 1,005 -10 706,900 714,301,500 280 173.276 1,010 J 3,300 1,005 T/B 283,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,700 4,790 4,680 4,700 0 344,700 1,621,551,000 362 53.380 4,710 J 2,100 4,700 T/B 9,300 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 352 342 350 0 5,217,300 1,813,504,000 594 31.818 350 T/J 448,600 348 B 16,900 301 SIPD Sierad Produce Tbk. --U3---2 880 0 0 880 0 0 0 0 0.978 880 J 900 825 B 200 302 SKLT Sekar Laut Tbk. --U5---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 4,250 4,280 4,200 4,200 -50 43,300 183,460,000 108 1,387.696 4,230 J 4,300 4,200 T/B 3,600 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,175 1,240 1,125 1,125 -50 25,979,400 30,705,288,000 5,730 200.893 1,130 J 10,500 1,125 T/B 40,700 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,600 1,620 1,570 1,570 -30 42,700 67,510,000 35 1,896.135 1,570 T/J 12,500 1,565 B 2,000 306 SMDR Samudera Indonesia Tbk. --S7K--1 308 312 306 310 2 3,888,700 1,202,238,400 282 1,244.081 310 T/J 288,800 308 B 172,500 307 SMRA Summarecon Agung Tbk. CDS6K--1 1,205 1,265 1,180 1,220 15 28,765,700 35,502,172,000 3,234 2,004.601 1,220 T/J 760,300 1,215 B 63,900 308 SMRU SMR Utama Tbk. --U2---2 146 152 141 142 -4 17,216,700 2,499,892,800 1,280 34.726 144 J 101,000 142 T/B 109,500 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,555 1,560 1,515 1,525 -30 5,223,400 8,055,069,000 1,330 4,073.293 1,525 T/J 2,100 1,520 B 40,800 310 SOCI Soechi Lines Tbk. --M7---1 234 238 224 230 -4 21,716,000 4,993,326,000 1,297 41.818 230 T/J 905,800 228 B 203,400 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,200 4,550 B 100 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,125 1,135 1,120 1,130 5 9,262,600 10,453,845,500 722 97.414 1,130 T/J 31,900 1,125 B 140,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 310 250 310 60 1,003,000 309,266,400 72 330.840 310 T/J 60,000 258 B 5,000 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 11,979,700 4,051,204,600 566 140.833 338 T/J 333,400 336 B 11,701,600 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,510 3,600 3,510 3,510 0 155,000 550,048,000 177 63.818 3,580 J 100 3,510 T/B 25,400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 705 725 710 720 15 35,145,100 25,171,416,500 1,728 295.385 720 T/J 1,571,200 715 B 75,000 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,010 1,065 1,005 1,010 0 61,147,000 62,078,390,000 795 150.746 1,010 T/J 54,300 1,005 B 184,400 318 STTP Siantar Top Tbk. --U5---2 3,210 0 0 3,210 0 0 0 0 1,896.827 0 J 0 3,210 B 101,300 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 517,785,500 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 3,010 3,010 3,010 3,010 0 949,900 2,859,199,000 515 1,941.935 3,020 J 55,200 3,010 T/B 77,400 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 575 595 550 580 5 91,939,500 53,492,954,000 9,255 5,299.223 585 J 157,400 580 T/B 229,400 323 TARA Sitara Propertindo Tbk. --U6---1 750 760 750 755 5 56,743,700 42,622,146,500 3,892 712.264 755 T/J 101,900 750 B 104,700 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,870 3,780 3,790 10 4,873,600 18,596,504,000 1,230 187.160 3,800 J 168,400 3,790 T/B 92,200 325 TBLA Tunas Baru Lampung Tbk. CDS1K--1 855 860 845 850 -5 2,252,600 1,917,433,500 347 193.556 855 J 1,096,900 850 T/B 35,500 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 13,700 13,700 13,700 -100 700 9,590,000 5 1,343.770 13,700 T/J 3,800 13,500 B 300 327 TCPI Transcoal Pacific Tbk. --U7---2 7,000 7,200 6,875 6,925 -75 2,451,600 17,085,260,000 691 5,018.116 6,925 T/J 103,100 6,875 B 5,700 328 TDPM Tridomain Performance Materials Tbk. --U3---1 278 288 276 288 10 32,433,300 9,126,165,800 569 126.316 288 T/J 110,100 286 B 33,300 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 605 610 600 605 0 73,100 44,216,000 13 195.161 610 J 73,900 605 T/B 36,300 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 460 444 444 444 -16 200 88,800 1 100.616 480 J 200 446 B 1,100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 3,369.217 4,100 J 7,500 4,000 B 2,600 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 800 810 -5 21,986,800 17,699,951,000 163 405.000 810 T/J 407,800 800 B 3,500 333 TINS Timah Tbk. --S2K--1 1,140 1,160 1,115 1,135 -5 17,762,600 20,226,414,500 2,259 579.978 1,135 T/J 11,100 1,130 B 161,700 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,800 13,000 12,575 12,575 -225 1,759,700 22,309,165,000 1,776 777.491 12,600 J 100 12,575 T/B 5,900 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 460 460 460 0 12,000 5,520,000 5 97.071 460 T/J 39,000 448 B 9,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 695 690 665 665 -30 3,490,700 2,329,577,500 196 1,070.319 665 T/J 317,200 660 B 133,400 337 TOTL Total Bangun Persada Tbk. --U6---1 565 570 560 560 -5 762,000 429,581,500 131 201.275 565 J 203,500 560 T/B 20,500 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 360 368 360 366 6 2,900 1,052,000 9 1,187.271 364 J 1,500 362 B 800 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 705 705 -15 2,399,400 1,717,077,000 568 3,358.262 715 J 10,000 705 T/B 44,500 340 TRAM Trada Alam Minera Tbk. --U7---1 125 126 120 125 0 1,288,811,900 160,709,650,300 2,455 103.311 125 T/J 7,751,500 124 B 160,000 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 11,200 560,000 5 22.195 50 T/J 171,000 0 B 0 342 TRST Trias Sentosa Tbk. CDU3---1 386 420 400 400 14 35,800 14,324,000 5 238.607 420 J 100,000 400 T/B 14,400 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,555 1,565 1,525 1,555 0 43,800 68,298,500 33 277.401 1,555 T/J 800 1,545 B 2,200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,980 2,980 -10 3,000 8,940,000 1 77.403 2,980 T/J 7,000 2,270 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 1,100 1,100 1,100 5 200 220,000 2 2,444.444 1,100 T/J 148,100 1,095 B 129,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,360 1,430 1,355 1,430 70 2,620,900 3,720,722,500 296 2,772.607 1,440 J 26,200 1,430 T/B 83,600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,530 4,550 4,400 4,500 -30 700 3,145,000 4 166.662 4,500 T/J 1,800 4,050 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,440 2,510 2,430 2,500 60 1,186,900 2,943,124,000 117 208.333 2,500 T/J 27,200 2,490 B 153,100 349 VIVA Visi Media Asia Tbk. --U9---1 125 128 121 121 -4 13,831,000 1,708,881,600 815 40.333 122 J 119,300 121 T/B 1,373,100 350 VOKS Voksel Electric Tbk. CDS4---1 302 308 294 298 -4 4,303,100 1,289,432,200 520 131.821 298 T/J 23,300 296 B 5,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 354 364 342 342 -12 101,530,700 35,546,780,800 4,888 117.931 344 J 595,000 342 T/B 2,234,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,460 2,390 2,430 10 22,739,800 55,180,143,000 3,023 624.594 2,430 T/J 343,600 2,420 B 12,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 326 318 320 0 201,800 64,383,200 31 48.513 320 T/J 56,600 318 B 3,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 855 875 850 855 0 11,515,000 9,927,126,000 750 328.846 855 T/J 260,000 850 B 1,301,200 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 410 400 400 -2 32,926,900 13,277,531,600 1,811 81.633 402 J 1,206,100 400 T/B 2,935,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,050 1,990 2,010 10 31,339,500 63,027,792,500 3,423 542.510 2,010 T/J 1,807,800 2,000 B 226,200 357 WTON Wijaya Karya Beton Tbk. --S3K--1 605 615 590 590 -15 24,045,600 14,451,858,500 2,342 100.000 595 J 698,000 590 T/B 1,077,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 515 555 510 530 15 107,401,500 57,773,535,500 2,828 1,889.416 535 J 883,000 530 T/B 44,200 Total 6,526,448,000 3,160,756,514,900 245,816 2,768,876,500 143,765,800 Jakarta, 28 June 2019 Trading Division