List of Securities Quotation: IDX SMC Composite Date: Monday, 01 July 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 10,850 10,450 10,825 425 2,467,900 26,358,582,500 2,265 879.396 10,825 T/J 76,600 10,800 B 24,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,925 J 2,500 5,600 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,985 J 200 1,655 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,855 1,805 1,835 25 11,544,600 21,252,657,500 2,708 2,237.805 1,840 J 11,000 1,835 T/B 301,500 5 ACST Acset Indonusa Tbk. --U6---1 1,390 1,435 1,390 1,405 15 67,300 95,007,500 41 59.002 1,405 T/J 1,100 1,400 B 4,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,710 1,675 1,685 0 5,632,400 9,497,429,000 1,174 1,323.302 1,695 J 102,400 1,685 T/B 41,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,875 9,825 9,850 0 310,600 3,059,400,000 39 423.656 9,850 T/J 1,400 9,825 B 700 8 ADMG Polychem Indonesia Tbk --U3---1 250 264 250 262 12 5,042,100 1,311,871,600 787 23.386 262 T/J 474,900 260 B 148,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,455 1,350 1,440 80 82,112,100 116,810,040,000 11,504 130.909 1,440 T/J 43,000 1,435 B 187,400 10 AGII Aneka Gas Industri Tbk. XDS3---1 600 600 560 565 -35 381,600 217,355,000 288 51.364 570 J 175,200 565 T/B 83,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 298 290 294 2 1,682,900 493,828,200 286 480.329 296 J 545,800 294 T/B 5,000 12 AGRS Bank Agris Tbk. --U8---2 300 300 300 300 0 100 30,000 1 272.727 300 T/J 12,900 280 B 104,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,140 4,030 4,080 -10 10,065,200 40,883,888,000 2,481 3,251.747 4,080 T/J 105,500 4,070 B 2,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 314 300 300 -16 800 245,600 4 285.714 312 J 41,500 300 T/B 200 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,125 5,250 5,250 5,250 125 200 1,050,000 2 214.286 5,250 T/J 300 5,175 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 915 925 910 915 0 1,950,300 1,783,874,500 82 2,334.839 915 T/J 441,700 910 B 112,100 17 ANDI Andira Agro Tbk. --U1---2 2,010 2,100 2,010 2,010 0 32,000 64,334,000 38 1,005.000 2,020 J 10,800 2,000 B 11,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 830 900 -10 154,600 140,194,500 44 75.000 900 T/J 7,800 845 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 845 865 840 850 5 112,441,000 95,837,452,000 6,110 560.427 855 J 4,061,000 850 T/B 656,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 0 0 700 0 0 0 0 44.814 0 J 0 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 575 575 570 575 0 10,565,900 6,034,526,000 1,746 611.598 575 T/J 96,400 570 B 42,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 240 248 228 232 -8 69,776,100 16,449,823,800 2,713 63.562 232 T/J 4,942,500 230 B 1,190,900 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 12,000 9,600,000 3 53.333 800 T/J 27,300 755 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 268 280 266 280 12 139,609,400 37,695,955,800 158 93.333 280 T/J 168,400 270 B 65,400 25 ARNA Arwana Citramulia Tbk. --S3---1 500 525 510 515 15 247,100 126,656,000 44 3,500.306 515 T/J 31,500 505 B 23,400 26 ASGR Astra Graphia Tbk. --U9---1 1,205 1,250 1,200 1,235 30 144,400 176,728,500 85 256.054 1,220 J 200 1,215 B 3,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 975 965 965 -5 1,086,800 1,054,208,500 415 1,787.037 970 J 28,300 965 T/B 7,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 340 346 342 342 2 5,497,100 1,888,955,600 471 325.714 344 J 70,000 342 T/B 359,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 840 845 830 835 -5 3,536,800 2,959,917,500 254 214.103 840 J 880,000 835 T/B 156,700 30 ATIC Anabatic Technologies Tbk. --U9---1 875 0 0 875 0 0 0 0 125.000 875 J 1,600 810 B 5,000 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 1,440 1,445 5 1,030,500 1,488,280,000 197 1,306.864 1,445 T/J 50,800 1,440 B 145,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 90,300 4,515,000 22 57.388 50 T/J 3,938,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 286 270 284 -2 19,000 5,236,600 19 209.385 282 J 800 278 B 100 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 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 312 314 308 308 -4 7,035,800 2,179,719,200 772 91.370 310 J 262,200 308 T/B 2,131,400 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 2,460 2,530 2,490 2,520 60 30,135,500 75,822,437,000 4,078 328.696 2,530 J 2,805,600 2,520 T/B 837,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 288 274 278 -2 29,300 8,151,400 19 283.038 278 T/J 66,500 276 B 3,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 266 268 246 248 -18 132,500 33,283,800 73 703.307 248 T/J 90,600 246 B 31,600 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 9,300 465,000 20 217.306 50 T/J 444,509,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 310 298 300 -6 6,782,200 2,045,312,600 504 176.471 302 J 31,500 300 T/B 513,800 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 600 610 595 595 -5 364,200 218,361,500 57 3,049.093 600 J 46,500 595 T/B 58,800 45 BGTG Bank Ganesha Tbk. --S8---2 74 76 74 75 1 4,529,900 339,200,400 8,914 72.816 75 T/J 170,300 74 B 1,056,500 46 BHIT MNC Investama Tbk. CRS9---1 80 82 78 80 0 32,575,500 2,576,862,200 716 233.952 80 T/J 1,400,600 79 B 2,785,000 47 BINA Bank Ina Perdana Tbk. --U8---1 990 1,025 940 1,005 15 1,138,900 1,131,628,000 83 567.809 1,005 T/J 2,000 1,000 B 142,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 372,000 18,600,000 13 35.714 50 T/J 2,675,900 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,830 2,880 2,810 2,860 30 3,563,300 10,168,241,000 469 44.000 2,870 J 20,600 2,860 T/B 12,900 50 BISI BISI International Tbk. XDU1---1 1,475 1,470 1,425 1,430 -45 182,200 260,899,000 124 715.000 1,430 T/J 15,000 1,425 B 8,300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,690 1,710 1,690 1,695 5 12,357,300 20,923,961,500 462 282.500 1,700 J 17,500 1,695 T/B 40,600 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 7,177,600 4,596,150,500 1,259 148.837 640 T/J 176,900 635 B 3,581,200 53 BKSL Sentul City Tbk. --S6K--1 128 132 126 128 0 76,242,100 9,850,759,500 1,543 8.845 129 J 4,493,100 128 T/B 2,411,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 184 0 0 184 0 0 0 0 422.212 182 J 2,200 175 B 300 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,600 80,000 5 0.658 50 T/J 147,797,800 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 3,720 B 200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 400 120,000 1 93.750 304 J 2,000 300 T/B 5,100 58 BMTR Global Mediacom Tbk. --S9K--1 374 382 374 380 6 18,213,300 6,911,350,000 1,249 309.295 382 J 822,600 380 T/B 956,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,300 265,000 8 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,135 1,110 1,125 10 2,592,200 2,904,405,500 640 8.306 1,125 T/J 74,500 1,120 B 20,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 250 246 246 2 553,100 136,699,600 63 2.931 248 J 212,300 246 T/B 347,100 62 BNLI Bank Permata Tbk. --M8K--1 780 795 780 785 5 4,267,200 3,364,353,500 367 8.547 790 J 1,141,200 785 T/B 248,200 63 BOGA Bintang Oto Global Tbk. --U9---2 730 735 730 730 0 5,698,100 4,159,614,000 658 708.738 735 J 132,400 730 T/B 47,300 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 865 870 0 106,900 92,588,000 136 158.182 870 T/J 3,000 865 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,845 2,200 1,845 1,890 45 401,400 837,409,000 280 472.500 1,890 T/J 1,200 1,855 B 8,600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 780 810 800 810 30 100,600 81,212,500 8 863.816 815 J 35,000 810 T/B 144,400 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 10,800 11,800 11,700 11,700 900 200 2,350,000 2 455.350 11,600 J 800 10,200 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 515 505 505 0 4,944,300 2,516,359,000 650 99.020 510 J 1,439,900 505 T/B 1,231,500 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 241,200 12,060,000 34 7.874 50 T/J 79,420,300 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 20,100 1,040 B 6,900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,210 3,280 3,190 3,260 50 21,770,900 70,551,721,000 2,987 255.304 3,270 J 125,700 3,260 T/B 55,200 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,570 1,525 1,535 0 12,806,300 19,693,696,500 2,314 300.683 1,540 J 7,500 1,535 T/B 64,600 74 BSIM Bank Sinarmas Tbk. --U8---1 620 625 600 615 -5 47,200 29,165,000 8 419.455 615 T/J 39,900 605 B 200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,710 1,740 1,670 1,720 10 11,200 18,896,000 19 88.205 1,720 T/J 18,100 1,670 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 --U5---2 110 112 102 106 -4 1,476,900 157,408,100 216 812.136 107 J 19,800 106 T/B 17,300 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 3,620 3,640 3,600 3,600 -20 40,200 144,864,000 41 696.915 3,620 J 300 3,600 T/B 50,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,450 3,510 3,350 3,420 -30 32,527,500 111,356,054,000 5,599 350.769 3,430 J 10,200 3,420 T/B 137,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,920 1,980 1,900 1,915 -5 65,100 125,518,000 51 324.576 1,915 T/J 12,900 1,900 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 119 124 119 122 3 310,834,400 37,994,908,500 2,794 7.081 123 J 15,771,000 122 T/B 20,002,100 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 100 98 99 0 623,700 61,595,900 82 76.154 99 T/J 5,300 98 B 618,900 84 BVIC Bank Victoria International Tbk. --U8---1 169 169 168 169 0 11,700 1,977,100 6 159.806 171 J 400 168 B 69,800 85 BWPT Eagle High Plantations Tbk. --U1---1 162 168 163 165 3 17,952,300 2,972,573,900 915 36.087 166 J 600,500 165 T/B 25,600 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 550 550 520 550 0 5,106,700 2,726,055,500 535 166.667 550 T/J 76,200 545 B 15,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 250 252 242 246 -4 21,525,300 5,297,386,000 137 140.571 246 T/J 1,996,500 244 B 31,400 88 CASA Capital Financial Indonesia Tbk. --U8---2 372 376 372 374 2 6,296,900 2,350,152,800 930 683.267 376 J 128,200 374 T/B 2,600 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 12,100 680 B 4,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 95 90 92 2 11,293,300 1,038,166,300 1,681 588.800 93 J 1,666,100 92 T/B 14,600 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 310 312 2 334,000 103,726,800 39 24.415 312 T/J 2,200 310 B 51,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,550 1,550 -50 7,000 11,175,000 8 5,624.501 1,595 J 3,700 1,550 T/B 1,300 93 CITY Natura City Developments Tbk. --U6---1 228 234 214 226 -2 17,100 3,794,000 15 188.333 226 T/J 23,800 214 B 24,800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,180 0 0 3,180 0 0 0 0 1,766.667 3,170 J 15,400 3,080 B 2,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 394 386 392 4 9,862,900 3,851,449,600 582 1,704.348 392 T/J 130,500 390 B 602,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,260 1,280 1,260 1,275 15 3,000 3,797,500 9 122.003 1,270 J 4,300 1,250 B 2,300 97 CMPP AirAsia Indonesia Tbk. --U7---2 196 198 186 197 1 120,800 23,623,100 52 37.265 197 T/J 50,000 196 B 2,000 98 COWL Cowell Development Tbk. --U6---2 214 220 214 216 2 91,200 19,697,600 51 166.154 216 T/J 20,000 214 B 1,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 52,600 2,630,000 16 45.455 50 T/J 160,587,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 600 595 600 10 184,000 109,496,500 26 302.778 600 T/J 47,300 595 B 100 101 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. CDS6IK-1 1,150 1,205 1,150 1,165 15 84,452,200 99,675,190,000 6,885 260.837 1,165 T/J 208,800 1,160 B 339,200 103 DART Duta Anggada Realty Tbk. --U6---1 330 330 330 330 0 700 231,000 2 61.005 362 J 500 330 T/B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 2,170 2,150 2,010 2,010 -160 6,900 14,178,000 19 4,034.362 2,120 J 1,000 2,050 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,200 560,000 6 16.496 50 T/J 116,920,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 855 855 845 845 -10 421,500 357,706,000 165 734.783 850 J 30,900 845 T/B 7,300 107 DILD Intiland Development Tbk. --S6---1 384 410 386 396 12 17,561,200 7,066,142,600 564 69.006 398 J 597,800 396 T/B 259,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,290 3,340 3,280 3,290 0 750,100 2,474,185,000 120 111.525 3,290 T/J 7,600 3,280 B 32,700 109 DKFT Central Omega Resources Tbk. --U2---2 204 210 202 204 0 559,200 114,649,600 80 524.017 206 J 37,100 202 B 169,200 110 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,100 7,000 7,000 0 7,200 50,497,500 20 41,843.505 7,100 J 5,000 7,000 T/B 2,400 111 DMAS Puradelta Lestari Tbk. --M6K--1 276 286 274 278 2 76,928,000 21,529,137,600 1,648 132.381 280 J 351,100 278 T/B 3,856,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,000 2,980 2,980 -20 19,600 58,490,000 9 2,617.732 2,980 T/J 8,600 2,970 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 530 515 525 10 11,376,200 5,946,190,000 1,099 710.766 525 T/J 576,600 520 B 1,301,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 374 366 370 0 1,560,300 577,546,600 30 100.000 372 J 152,100 370 T/B 1,500 115 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 1,465 1,450 1,465 0 10,100 14,771,000 67 290.099 1,465 T/J 3,600 1,425 B 1,400 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 0 0 6,875 0 0 0 0 691.441 6,850 J 12,300 5,600 B 100 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,260 2,200 2,260 10 25,500 57,373,000 10 831.887 2,260 T/J 200 2,230 B 500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 17,500 860 B 300 120 ELSA Elnusa Tbk. --S2LKO1 378 394 378 392 14 53,492,600 20,761,857,400 1,960 98.000 392 T/J 489,100 390 B 1,386,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,700 7,700 7,475 7,475 -225 13,900 105,107,500 7 1,038.194 7,475 T/J 20,000 7,300 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,350 2,350 2,350 -50 1,500 3,525,000 2 1,644.173 2,490 J 9,000 2,210 B 5,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 2,160 1,955 2,120 200 105,182,100 219,917,643,500 14,577 212.000 2,130 J 996,800 2,120 T/B 2,038,600 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 310 298 306 0 13,933,600 4,221,087,800 1,482 569.716 308 J 496,900 306 T/B 671,500 126 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,040 2,950 2,990 10 7,193,000 21,566,523,000 1,685 151.745 3,000 J 524,300 2,990 T/B 3,000 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,450 2,530 2,450 2,520 70 15,800 39,738,000 19 3,963.199 2,700 J 100 2,520 T/B 94,800 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,400 8,425 7,900 8,200 -200 88,500 725,862,500 122 1,879.182 8,200 T/J 1,200 8,125 B 100 129 FILM MD Pictures Tbk. --U9---1 1,000 1,025 985 990 -10 70,700 70,536,500 33 471.429 1,015 J 1,400 990 T/B 300 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,770 4,790 3,950 3,970 -800 27,903,500 122,109,838,000 1,101 794.000 3,990 J 2,500 3,970 T/B 9,500 131 FISH FKS Multi Agro Tbk. CDU9---2 3,260 3,300 3,240 3,250 -10 2,800 9,165,000 11 2,600.000 3,290 J 1,000 3,250 T/B 800 132 FMII Fortune Mate Indonesia Tbk --U6---2 620 570 570 570 -50 400 228,000 1 570.000 610 J 1,000 570 T/B 5,300 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 895 880 890 -10 16,601,100 14,680,060,500 50 404.545 890 T/J 117,600 880 B 1,500 134 FREN Smartfren Telecom Tbk. --U7---1 320 332 318 318 -2 53,750,700 17,425,571,400 2,190 17.667 318 T/J 363,400 316 B 1,830,100 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 366 402 358 386 20 68,793,900 26,582,237,400 5,576 51.889 388 J 1,756,100 386 T/B 19,915,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 715 735 710 730 15 5,826,700 4,234,550,000 693 143.317 735 J 476,900 730 T/B 699,300 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 210 212 0 8,740,800 1,866,252,600 545 53.000 214 J 37,700 212 T/B 231,000 139 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 200 15,775 B 400 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,595 1,600 1,500 1,585 -10 146,200 228,771,500 142 123.346 1,585 T/J 3,200 1,580 B 200 141 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---1 190 200 190 190 0 226,700 44,083,300 36 76.000 192 J 37,500 190 T/B 100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,390 3,290 3,300 0 201,700 665,824,000 167 89.189 3,320 J 2,000 3,280 B 2,000 144 HERO Hero Supermarket Tbk. --U9---1 805 805 800 805 0 160,000 128,743,500 90 1,680.304 835 J 200 805 T/B 91,900 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,100 3,050 3,060 0 278,500 852,587,000 127 936.754 3,080 J 100 3,050 B 35,600 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 0 0 710 0 0 0 0 1,092.308 655 J 1,000 640 B 1,000 147 HKMU HK Metals Utama Tbk. --U9---1 364 364 352 352 -12 9,701,900 3,464,393,200 353 153.043 352 T/J 323,000 350 B 847,100 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 750 795 745 780 30 57,902,100 45,053,819,000 3,603 251.613 785 J 701,900 780 T/B 1,899,700 149 HRTA Hartadinata Abadi Tbk. XDS5---1 252 258 248 250 -2 224,900 56,280,800 44 83.333 250 T/J 62,600 248 B 61,200 150 HRUM Harum Energy Tbk. --S2K--1 1,490 1,550 1,490 1,520 30 3,331,000 5,071,439,000 1,552 29.231 1,520 T/J 69,000 1,515 B 44,700 151 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---1 398 402 398 402 4 13,100 5,222,800 10 31.406 402 T/J 1,000 392 B 500 153 IIKP Inti Agri Resources Tbk --U5---2 58 60 58 59 1 161,711,200 9,540,898,800 481 113.248 59 T/J 253,200 58 B 4,680,200 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 150 152 146 146 -4 14,707,200 2,180,482,900 538 41.714 147 J 301,900 146 T/B 378,300 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,680 2,770 2,610 2,630 -50 5,169,500 13,830,979,000 2,040 353.079 2,640 J 18,900 2,630 T/B 102,400 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 605 570 570 -30 5,594,700 3,235,650,500 587 114.000 575 J 41,000 570 T/B 228,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 411,000 428,522,000 41 275.000 1,050 J 179,200 1,020 B 8,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,280 2,290 2,100 2,200 -80 748,900 1,653,304,000 954 880.000 2,200 T/J 65,000 2,190 B 17,600 159 INCO Vale Indonesia Tbk. --S2BXO1 3,120 3,230 3,130 3,160 40 17,955,500 57,380,575,000 4,430 1,289.796 3,170 J 173,500 3,160 T/B 27,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,880 5,200 4,890 5,100 220 112,100 570,299,000 132 686.878 5,100 T/J 5,100 5,025 B 300 161 INDS Indospring Tbk. --M4---1 2,430 2,440 2,360 2,420 -10 483,600 1,170,846,000 172 226.875 2,420 T/J 700 2,410 B 100 162 INDY Indika Energy Tbk. --S2XXO1 1,680 1,790 1,670 1,780 100 58,288,600 102,665,488,000 8,780 60.339 1,780 T/J 244,200 1,775 B 750,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 1,249,300 86,674,600 70 0.400 70 T/J 164,500 69 B 850,800 164 INPP Indonesian Paradise Property Tbk. CDU9---2 880 870 730 870 -10 3,700 2,835,000 8 828.571 790 J 1,000 750 B 1,200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,080 3,080 0 500 1,540,000 1 1,115.942 3,080 T/J 1,000 3,070 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 610 610 610 610 0 2,800 1,708,000 2 6.193 630 J 1,000 570 B 200 167 INTA Intraco Penta Tbk. --U9---2 476 476 476 476 0 18,000 8,568,000 2 335.540 476 T/J 259,900 470 B 7,400 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,290 1,300 1,260 1,295 5 538,800 683,928,000 70 78.963 1,300 J 3,400 1,295 T/B 24,500 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 256 262 256 258 2 355,500 92,155,200 31 67.895 260 J 3,700 258 T/B 6,100 170 ISAT Indosat Tbk. --S7K--1 2,630 2,820 2,580 2,810 180 26,080,900 71,790,397,000 7,183 200.714 2,820 J 320,200 2,810 T/B 797,400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,550 17,850 17,350 17,825 275 1,015,100 17,965,140,000 2,572 127.321 17,825 T/J 156,600 17,750 B 7,500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 213,766,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 500 J 5,000 470 B 1,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 490 488 488 488 -2 2,000 976,000 4 403.917 484 J 900 450 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,550 1,570 1,530 1,535 -15 20,749,300 32,047,849,500 3,819 419.628 1,540 J 238,800 1,535 T/B 286,700 176 JRPT Jaya Real Property Tbk. XDS6---1 530 555 530 535 5 9,841,300 5,328,874,000 669 514.423 535 T/J 189,900 530 B 645,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 6,000 5,725 5,900 175 12,144,000 71,872,597,500 2,935 347.918 5,900 T/J 16,800 5,875 B 43,500 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 985 0 0 985 0 0 0 0 212.138 1,060 J 100 985 B 2,300 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 975 1,000 960 995 20 9,770,600 9,652,294,500 604 2,211.111 995 T/J 44,100 990 B 1,385,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,360 3,360 3,290 3,300 -60 172,100 569,506,000 154 3,300.000 3,300 T/J 34,300 3,290 B 39,100 181 KBLI KMI Wire & Cable Tbk. --S4---1 555 575 555 560 5 13,317,900 7,490,187,000 679 68.045 560 T/J 285,900 555 B 3,094,800 182 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---1 316 320 312 314 -2 68,419,600 21,486,292,600 475 10.894 316 J 245,600 314 T/B 2,526,000 184 KINO Kino Indonesia Tbk. XDU5---1 2,890 2,940 2,840 2,880 -10 1,191,700 3,450,374,000 165 75.789 2,900 J 100 2,880 T/B 54,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 720 730 610 700 -20 21,300 13,895,500 37 233.333 695 J 5,000 630 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 204 208 195 196 -8 69,000 13,903,700 23 687.719 206 J 10,400 196 T/B 16,200 187 KMTR Kirana Megatara Tbk. --U3---2 342 340 338 338 -4 20,600 6,983,400 5 73.799 338 T/J 7,200 336 B 1,100 188 KPIG MNC Land Tbk. --U9---2 134 134 131 134 0 222,200 29,664,700 32 288.339 134 T/J 530,300 133 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,310 2,320 2,310 2,320 10 11,300 26,158,000 10 843.636 2,320 T/J 1,000 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 418 430 418 418 0 8,559,300 3,622,977,400 1,830 51.967 420 J 465,500 418 T/B 955,800 191 KREN Kresna Graha Investama Tbk. --U9---1 545 555 540 550 5 98,134,900 53,672,612,000 765 5,722.014 555 J 1,152,000 550 T/B 109,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,415 1,445 1,400 1,405 -10 75,400 105,978,500 23 360.256 1,450 J 20,600 1,405 T/B 21,700 193 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,230 4,250 0 143,100 608,137,000 22 265.625 4,250 T/J 161,300 4,230 B 10,700 194 LPCK Lippo Cikarang Tbk XRS6---1 1,505 1,550 1,500 1,515 10 6,966,500 10,570,009,000 992 170.811 1,520 J 10,000 1,515 T/B 229,900 195 LPKR Lippo Karawaci Tbk. XRS6K--1 264 280 254 272 8 335,640,600 90,366,810,400 5,627 87.833 274 J 1,215,500 272 T/B 1,266,000 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,470 3,410 3,440 -10 5,521,000 18,924,738,000 2,001 77.950 3,440 T/J 315,600 3,430 B 1,000 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,210 1,120 1,200 80 43,779,200 51,219,765,500 3,535 309.677 1,205 J 1,988,600 1,200 T/B 672,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 51 50 50 0 2,205,311,100 110,265,555,200 1,173 105.427 50 T/J 204,100 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,100 1,075 1,080 -20 8,870,900 9,628,644,000 2,349 613.636 1,085 J 298,600 1,080 T/B 407,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,800 5,800 5,800 0 100 580,000 1 276.190 5,800 T/J 1,000 5,500 B 41,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,795 J 1,000 1,745 B 1,800 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 925 890 900 0 13,276,900 11,987,892,000 1,424 1,444.275 900 T/J 40,600 895 B 42,100 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 252 246 246 -2 7,065,300 1,755,383,400 195 328.000 248 J 99,700 246 T/B 16,200 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 498 494 496 2 2,368,400 1,175,384,000 635 992.000 498 J 23,700 496 T/B 6,400 205 MASA Multistrada Arah Sarana Tbk. --U4---1 635 645 600 635 0 27,800 17,382,000 18 451.507 635 T/J 27,900 620 B 43,300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,325 6,375 6,375 6,375 50 300 1,912,500 2 2,748.899 6,350 J 500 6,100 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,220 2,270 2,210 2,240 20 28,300 63,564,000 44 172.308 2,240 T/J 7,900 2,230 B 1,800 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 675 660 670 15 875,400 585,064,500 155 41.875 670 T/J 40,000 665 B 83,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,440 3,450 -100 1,938,900 6,809,765,000 312 249.097 3,450 T/J 25,200 3,440 B 72,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 145 142 144 -2 568,600 81,482,400 55 129.157 144 T/J 14,100 143 B 57,600 211 MDIA Intermedia Capital Tbk. --M9---1 150 150 143 150 0 767,200 112,623,000 32 108.696 151 J 104,900 150 T/B 33,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,720 4,780 4,690 4,710 -10 1,207,800 5,718,781,000 489 245.637 4,710 T/J 31,200 4,700 B 15,100 213 MDLN Modernland Realty Tbk. --S6---1 278 284 276 280 2 7,090,800 1,994,275,400 454 83.097 282 J 55,000 280 T/B 225,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 880 815 875 65 71,518,400 61,170,601,000 5,210 1,541.117 880 J 2,368,000 875 T/B 112,300 215 MEGA Bank Mega Tbk. --U8---1 5,850 5,800 5,800 5,800 -50 400 2,320,000 2 4,227.775 5,800 T/J 200 5,500 B 100 216 MERK Merck Tbk. --U5---2 3,980 3,990 3,960 3,960 -20 31,900 126,616,000 53 10,441.111 3,990 J 3,200 3,960 T/B 24,600 217 META Nusantara Infrastructure Tbk. --U7---1 195 195 190 194 -1 24,300 4,719,300 16 58.774 194 T/J 17,800 190 B 52,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,055 1,020 1,050 -20 107,900 113,347,500 25 1,076.923 1,050 T/J 17,900 1,020 B 26,000 219 MGRO Mahkota Group Tbk. --S1---1 855 880 810 880 25 8,395,800 7,313,750,000 714 391.111 885 J 646,700 880 T/B 7,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,100 J 1,800 900 B 5,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,895 1,910 1,895 1,900 5 862,400 1,637,336,000 228 111.865 1,900 T/J 7,500 1,895 B 1,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,200 1,190 1,150 1,155 -45 14,200 16,380,000 19 5,500.000 1,190 J 1,900 1,155 T/B 5,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,475 J 400 12,800 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,125 20,175 0 2,900 58,497,500 13 128,503.185 20,175 T/J 2,000 20,100 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,345 1,295 1,345 40 1,379,100 1,815,342,500 487 224.635 1,345 T/J 82,700 1,340 B 122,900 226 MLPL Multipolar Tbk. --U9---1 110 111 109 110 0 3,849,800 423,307,000 157 12.617 110 T/J 118,500 109 B 417,600 227 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 1,100 770,000 2 145.833 700 T/J 19,400 670 B 2,700 228 MMLP Mega Manunggal Property Tbk. --U6---2 380 384 376 376 -4 886,500 336,145,000 66 64.274 376 T/J 98,700 374 B 2,500 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,040 1,095 1,050 1,090 50 56,871,100 61,066,243,500 9,655 121.111 1,090 T/J 883,300 1,085 B 794,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,020 1,005 1,020 -10 86,000 87,480,000 8 175.862 1,020 T/J 5,000 1,000 B 25,500 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 855 880 850 855 0 6,180,900 5,319,983,500 1,904 57.000 860 J 228,800 855 T/B 759,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 214 218 204 208 -6 10,432,300 2,179,639,000 1,011 87.450 208 T/J 7,100 206 B 618,600 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 740 740 740 0 200 148,000 1 672.727 740 T/J 2,000 735 B 5,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,200 6,300 0 600 3,770,000 3 571.437 6,300 T/J 2,100 6,100 B 200 235 MSIN MNC Studios International Tbk. CDM9---2 390 396 388 392 2 2,333,200 912,527,600 387 78.400 392 T/J 15,200 390 B 310,100 236 MSKY MNC Sky Vision Tbk. --U9---1 1,035 1,040 1,010 1,010 -25 112,900 116,624,500 23 66.447 1,010 T/J 75,000 1,005 B 14,000 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,240 1,280 1,250 1,260 20 2,717,600 3,431,183,000 587 2,268.308 1,260 T/J 23,400 1,255 B 40,600 238 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --S6---1 448 452 432 440 -8 173,300 77,740,000 11 184.990 450 J 50,400 440 T/B 97,300 240 MYOH Samindo Resources Tbk. --S2---1 1,295 1,315 1,295 1,295 0 98,600 128,492,500 64 154.245 1,300 J 10,000 1,295 T/B 2,600 241 MYRX Hanson International Tbk. --S6---2 105 106 104 105 0 719,855,500 75,589,552,500 523 71.608 106 J 3,258,300 105 T/B 12,522,100 242 NASA Ayana Land International Tbk. --U9---2 690 695 685 685 -5 2,967,000 2,047,272,500 455 665.049 695 J 145,700 685 T/B 119,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 690 695 0 11,243,500 7,780,069,500 1,215 674.757 695 T/J 1,300 690 B 222,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,560 2,570 2,510 2,510 -50 841,200 2,150,696,000 91 135.676 2,510 T/J 129,800 2,500 B 33,800 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,350 1,390 1,320 1,345 -5 863,800 1,160,793,500 753 413.846 1,350 J 75,900 1,345 T/B 39,400 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 673,500 87,555,100 7 123.810 131 J 34,700 130 T/B 426,700 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 890 -5 65,100 57,999,500 18 1,078.474 890 T/J 81,500 885 B 5,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 875 990 910 975 100 6,000 5,832,500 8 260.000 910 J 100 885 B 600 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 394 390 392 0 283,700 111,175,400 58 46.118 392 T/J 50,000 390 B 27,000 250 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---1 700 700 640 685 -15 240,500 162,040,000 103 1,355.228 685 T/J 2,100 655 B 2,500 252 PALM Provident Agro Tbk. CDU1---2 252 260 240 258 6 92,200 23,175,800 17 70.517 258 T/J 700 248 B 1,100 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,055 1,050 1,040 1,050 -5 478,700 498,958,000 66 123.529 1,050 T/J 19,600 1,045 B 300 254 PBRX Pan Brothers Tbk. CDS4K--1 570 620 565 570 0 279,200 158,633,500 97 1,008.850 570 T/J 649,600 565 B 600 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 650 740 675 735 85 11,000 7,778,000 22 61.250 735 T/J 1,300 655 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,980 2,950 2,980 30 5,145,600 15,243,177,000 9 1,986.667 2,980 T/J 800 2,970 B 100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,890 1,905 1,860 1,895 5 42,200 79,290,000 32 158.180 1,900 J 6,500 1,895 T/B 800 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,295 1,250 1,275 -25 13,100 16,637,500 38 248.780 1,275 T/J 50,000 1,255 B 200 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,970 3,050 2,920 2,920 -50 12,800 37,750,000 38 1,211.669 2,930 J 18,200 2,920 T/B 300 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,310 1,270 1,270 -30 1,864,200 2,395,324,500 420 2,114.552 1,275 J 3,600 1,270 T/B 177,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 60 58 59 0 1,701,700 100,506,100 156 59.000 60 J 2,170,700 59 T/B 4,100 263 PNIN Paninvest Tbk. --S8---1 1,380 1,405 1,370 1,380 0 71,300 98,662,500 46 1,467.461 1,380 T/J 88,500 1,370 B 6,600 264 PNLF Panin Financial Tbk. --S8---1 332 338 328 328 -4 12,613,700 4,163,470,400 1,002 354.518 330 J 456,400 328 T/B 38,900 265 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,390 1,385 1,385 -10 900 1,247,000 4 1,025.926 1,385 T/J 20,000 1,215 B 100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,055 1,085 1,055 1,085 30 600 636,000 4 66.361 1,055 J 77,500 1,010 B 400 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,120 1,160 1,120 1,160 40 1,100 1,253,000 8 188.618 1,180 J 400 1,150 B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,300 2,310 1,870 1,910 -390 76,568,800 158,165,221,000 4,005 1,212.306 1,915 J 4,400 1,910 T/B 83,400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 535 535 535 5 200 107,000 1 100.000 650 J 45,400 535 T/B 1,800 270 POWR Cikarang Listrindo Tbk. --M7---2 870 875 860 860 -10 1,736,000 1,500,296,500 218 57.333 870 J 28,500 860 T/B 144,100 271 PPRE PP Presisi Tbk. --M7---1 386 388 380 382 -4 4,780,200 1,845,666,200 2,472 88.837 388 J 232,300 382 T/B 159,400 272 PPRO PP Properti Tbk. --S6K--1 121 123 120 120 -1 79,974,900 9,673,534,400 1,955 259.459 121 J 1,388,400 120 T/B 1,565,600 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,810 3,780 3,810 10 48,700 184,569,000 18 58.615 3,810 T/J 3,600 3,790 B 1,000 274 PRIM Royal Prima Tbk. --U9---2 436 436 430 430 -6 1,500 653,400 6 86.000 436 J 18,800 430 T/B 4,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 242 236 236 -4 5,158,900 1,228,555,400 174 765.662 238 J 30,000 236 T/B 389,700 276 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,270 2,200 2,210 0 14,886,100 33,093,984,000 1,967 415.414 2,220 J 331,700 2,210 T/B 434,000 277 PTRO Petrosea Tbk. --S2K--1 1,620 1,660 1,625 1,645 25 950,800 1,569,296,500 327 1,316.000 1,645 T/J 10,500 1,640 B 22,700 278 PTSN Sat Nusapersada Tbk SSU4---1 1,330 1,400 1,310 1,395 65 2,110,400 2,900,359,500 907 240.517 1,395 T/J 21,200 1,385 B 5,200 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 6,000 B 100 280 PWON Pakuwon Jati Tbk. CDS6B3O1 730 750 735 745 15 36,347,800 27,077,737,000 3,086 2,872.123 745 T/J 5,707,100 740 B 2,731,700 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,110 1,080 1,085 -5 110,800 120,339,500 132 98.636 1,090 J 2,500 1,085 T/B 1,200 282 RAJA Rukun Raharja Tbk. --S7---1 282 284 268 270 -12 10,815,300 2,959,333,200 1,188 927.453 270 T/J 44,000 268 B 497,500 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,410 1,440 1,400 1,405 -5 6,032,700 8,493,985,000 2,115 878.125 1,410 J 26,400 1,405 T/B 12,900 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 8,000 J 200 6,600 B 200 285 RIMO Rimo International Lestari Tbk --U6---2 134 136 134 135 1 291,242,600 39,141,345,400 220 74.118 135 T/J 2,900 134 B 3,758,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 680 680 665 665 -15 2,148,400 1,448,339,000 259 407.975 670 J 34,400 665 T/B 99,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 376 356 370 14 10,000 3,727,400 10 2,895.149 370 T/J 500 354 B 100 288 RODA Pikko Land Development Tbk. --U6---2 274 292 266 268 -6 70,200 19,175,000 32 427.910 284 J 5,300 268 T/B 17,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,270 1,275 -5 7,191,900 9,172,374,500 442 500.000 1,280 J 69,200 1,275 T/B 56,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 560 500 560 60 1,380,000 722,925,500 202 700.000 560 T/J 7,600 555 B 93,800 291 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 9,375 9,400 9,050 9,400 25 6,600 60,942,500 13 6,064.516 9,400 T/J 18,500 9,125 B 2,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,640 1,600 1,630 20 4,174,900 6,761,304,500 2,073 737.380 1,635 J 55,600 1,630 T/B 126,300 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 400 340,000 2 950.730 850 T/J 36,100 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,280 2,260 2,270 0 11,800 26,757,000 28 97.009 2,280 J 200 2,270 T/B 700 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,700 J 8,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 830 820 830 10 1,864,300 1,538,503,500 236 592.857 830 T/J 41,600 820 B 6,900 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,010 995 1,000 -5 2,443,100 2,443,984,500 383 172.414 1,000 T/J 112,800 995 B 404,300 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,700 4,750 4,450 4,600 -100 816,000 3,739,228,000 619 52.244 4,620 J 2,600 4,600 T/B 199,000 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 358 348 358 8 13,848,300 4,924,208,000 981 32.545 358 T/J 834,600 356 B 417,400 301 SIPD Sierad Produce Tbk. --U3---2 880 0 0 880 0 0 0 0 0.978 875 J 1,300 800 B 4,000 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,200 4,150 4,000 4,150 -50 45,900 187,176,000 109 1,371.176 4,190 J 300 4,130 B 200 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,125 1,295 1,100 1,250 125 73,493,700 90,985,147,000 11,759 223.214 1,255 J 63,200 1,250 T/B 3,422,500 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,570 1,610 1,600 1,600 30 69,500 111,797,000 34 1,932.367 1,600 T/J 500 1,580 B 1,000 306 SMDR Samudera Indonesia Tbk. --S7K--1 310 322 312 318 8 12,709,900 4,009,877,600 685 1,276.186 318 T/J 204,700 316 B 508,700 307 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,250 1,195 1,220 0 23,947,100 29,401,217,000 3,343 2,004.601 1,220 T/J 1,053,600 1,215 B 1,085,000 308 SMRU SMR Utama Tbk. --U2---2 142 144 132 135 -7 12,732,000 1,743,162,600 1,287 33.014 135 T/J 304,200 134 B 257,400 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,525 1,535 1,495 1,505 -20 3,411,100 5,149,221,000 1,672 4,019.872 1,505 T/J 12,200 1,500 B 114,100 310 SOCI Soechi Lines Tbk. --M7---1 230 240 230 232 2 26,677,500 6,262,585,600 1,658 42.182 234 J 63,300 232 T/B 57,300 311 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 1,130 1,135 1,035 1,080 -50 19,304,100 20,879,256,000 2,180 93.103 1,080 T/J 22,900 1,070 B 1,500 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 310 310 296 296 -14 3,700 1,132,800 11 315.898 298 J 9,300 294 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 346 336 340 2 395,146,700 135,172,424,200 11,831 141.667 340 T/J 5,220,100 338 B 9,815,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,510 3,790 3,520 3,570 60 103,300 378,407,000 148 64.909 3,570 T/J 8,900 3,560 B 2,900 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 740 720 735 15 32,925,700 24,033,702,500 1,955 301.538 735 T/J 235,800 730 B 21,700 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,010 1,015 1,000 1,015 5 9,262,100 9,363,024,000 637 151.493 1,015 T/J 14,700 1,010 B 87,900 318 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 100,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 2,990 3,010 0 2,493,000 7,490,081,000 1,253 1,941.935 3,010 T/J 800 3,000 B 9,500 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 580 615 580 585 5 55,412,200 33,117,268,000 8,264 5,344.906 590 J 179,200 585 T/B 338,800 323 TARA Sitara Propertindo Tbk. --U6---1 755 760 745 750 -5 53,183,900 39,848,866,500 3,528 707.547 750 T/J 28,100 745 B 38,600 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,790 3,930 3,840 3,850 60 3,112,600 12,067,289,000 1,223 190.123 3,860 J 100 3,850 T/B 115,200 325 TBLA Tunas Baru Lampung Tbk. CDS1K--1 850 875 850 875 25 3,627,600 3,130,398,000 580 199.249 875 T/J 165,100 870 B 183,500 326 TCID Mandom Indonesia Tbk. --U5---1 13,700 13,700 13,500 13,500 -200 22,500 303,770,000 21 1,324.153 13,500 T/J 32,700 13,400 B 1,100 327 TCPI Transcoal Pacific Tbk. --U7---2 6,925 6,950 6,575 6,675 -250 3,540,600 23,729,592,500 485 4,836.957 6,675 T/J 900 6,650 B 20,600 328 TDPM Tridomain Performance Materials Tbk. --U3---1 288 292 282 282 -6 10,823,800 3,124,599,400 287 123.684 282 T/J 210,900 280 B 329,400 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 605 610 595 610 5 32,900 19,905,500 13 196.774 610 T/J 64,300 595 B 1,500 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 444 450 450 450 6 100 45,000 1 101.976 500 J 300 450 T/B 5,400 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 4,000 4,000 4,000 -100 200 800,000 2 3,287.041 4,400 J 100 4,000 T/B 1,900 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 800 815 5 26,400,400 21,378,421,000 100 407.500 810 J 1,400 805 B 32,600 333 TINS Timah Tbk. --S2K--1 1,135 1,165 1,145 1,150 15 14,539,700 16,767,322,500 1,607 587.643 1,155 J 451,400 1,150 T/B 481,900 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,575 12,925 12,675 12,700 125 619,000 7,885,982,500 1,059 785.219 12,700 T/J 43,700 12,675 B 4,000 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 460 458 458 -2 26,600 12,185,800 8 96.649 458 T/J 74,900 448 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 665 665 630 630 -35 3,214,900 2,072,628,500 308 1,013.987 635 J 60,100 630 T/B 22,500 337 TOTL Total Bangun Persada Tbk. --S6---1 560 570 555 560 0 1,046,000 587,291,000 171 201.275 560 T/J 465,700 555 B 315,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 366 366 360 362 -4 18,600 6,738,600 29 1,174.295 362 T/J 14,300 360 B 13,700 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 715 695 705 0 7,233,200 5,098,983,000 1,074 3,358.262 710 J 56,300 705 T/B 1,630,400 340 TRAM Trada Alam Minera Tbk. --U2---1 125 126 121 122 -3 1,044,691,900 129,708,207,700 1,866 100.831 123 J 3,808,800 122 T/B 283,500 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 1,000 50,000 2 22.195 50 T/J 838,500 0 B 0 342 TRST Trias Sentosa Tbk. CDU3---1 400 402 400 400 0 1,700 680,200 4 238.607 430 J 60,000 400 T/B 48,600 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,555 1,595 1,550 1,575 20 123,100 193,776,000 70 280.969 1,575 T/J 3,500 1,560 B 200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,980 2,980 0 3,100 9,238,000 2 77.403 2,980 T/J 3,400 2,370 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,100 1,100 1,095 1,095 -5 4,600 5,059,500 2 2,433.333 1,100 J 123,600 1,095 T/B 131,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,430 1,400 1,420 -10 565,200 800,097,500 308 2,753.219 1,420 T/J 3,600 1,415 B 6,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,500 4,530 4,450 4,480 -20 1,600 7,152,000 9 165.922 4,470 J 1,300 4,040 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,540 2,480 2,520 20 1,371,200 3,449,069,000 142 210.000 2,520 T/J 76,000 2,510 B 102,900 349 VIVA Visi Media Asia Tbk. --U9---1 121 124 119 120 -1 22,407,600 2,723,928,300 1,330 40.000 121 J 1,488,700 120 T/B 12,200 350 VOKS Voksel Electric Tbk. CDS4---1 298 308 298 300 2 3,746,600 1,124,350,200 690 132.706 302 J 200,300 300 T/B 235,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 342 350 344 346 4 21,552,300 7,459,751,600 1,467 119.310 348 J 1,378,400 346 T/B 265,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,430 2,490 2,430 2,450 20 18,530,200 45,472,567,000 3,964 629.734 2,460 J 732,900 2,450 T/B 164,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 320 320 316 318 -2 441,800 140,484,000 39 48.210 320 J 134,400 318 T/B 1,200 354 WOOD Integra Indocabinet Tbk. --S5K--1 855 860 830 835 -20 14,062,200 11,817,283,000 1,446 321.154 840 J 16,900 835 T/B 320,100 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 406 398 400 0 35,609,300 14,290,721,600 1,882 81.633 402 J 968,900 400 T/B 771,700 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,040 2,000 2,020 10 30,262,000 61,096,441,000 2,739 545.209 2,030 J 907,700 2,020 T/B 332,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 590 605 590 590 0 15,059,400 9,007,374,000 1,638 100.000 595 J 64,800 590 T/B 3,672,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 530 535 515 520 -10 24,846,700 13,006,601,500 770 1,853.766 520 T/J 373,200 515 B 1,191,800 Total 8,463,064,700 3,639,715,072,100 308,641 1,314,193,400 153,219,800 Jakarta, 01 July 2019 Trading Division