List of Securities Quotation: IDX SMC Composite Date: Thursday, 04 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 10,450 10,575 10,450 10,475 25 504,700 5,310,615,000 644 850.963 10,475 T/J 11,300 10,450 B 30,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,600 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 1,990 1,990 1,990 -10 100 199,000 1 53.067 1,900 J 2,200 1,695 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,870 1,805 1,870 65 5,197,300 9,629,863,000 1,421 2,280.488 1,870 T/J 411,500 1,830 B 300 5 ACST Acset Indonusa Tbk. --U6---1 1,375 1,395 1,350 1,370 -5 18,500 25,351,500 31 57.532 1,380 J 10,000 1,370 T/B 3,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,670 1,600 1,615 -35 8,377,900 13,683,469,500 1,816 1,268.328 1,620 J 20,500 1,615 T/B 1,154,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,875 9,775 9,875 0 113,000 1,113,060,000 17 424.731 9,875 T/J 1,700 9,800 B 3,100 8 ADMG Polychem Indonesia Tbk --U3---1 284 292 272 276 -8 3,092,400 862,860,800 510 24.635 276 T/J 71,900 272 B 123,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,435 1,380 1,420 60 78,860,000 111,314,507,000 5,415 129.091 1,420 T/J 3,295,000 1,415 B 10,800 10 AGII Aneka Gas Industri Tbk. XDS3---1 545 565 545 560 15 370,500 205,827,000 98 50.909 565 J 52,800 560 T/B 64,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 304 292 304 12 4,307,200 1,288,169,200 356 496.667 304 T/J 369,000 302 B 219,000 12 AGRS Bank Agris Tbk. --U8---2 232 290 240 290 58 14,200 3,682,200 31 263.636 288 J 100 272 B 2,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,330 4,250 4,260 10 7,289,500 31,288,327,000 2,534 3,395.207 4,280 J 195,100 4,260 T/B 4,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 314 314 314 -2 200 62,800 1 299.048 314 T/J 2,100 268 B 4,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,400 5,100 5,250 -50 20,500 104,717,500 17 214.286 5,250 T/J 9,700 5,100 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 940 880 885 -5 11,600 10,297,500 31 2,258.287 900 J 22,200 885 T/B 7,700 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,150 2,010 2,050 0 14,100 29,217,000 19 1,025.000 2,060 J 2,400 2,010 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 905 915 905 915 10 196,600 178,440,500 22 76.250 915 T/J 211,400 890 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 815 830 815 820 5 42,211,300 34,704,196,500 3,854 540.647 825 J 1,207,300 820 T/B 600,300 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---2 575 580 570 580 5 10,920,600 6,296,918,000 1,773 616.916 585 J 127,900 580 T/B 10,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 240 250 240 242 2 66,395,800 16,218,713,200 2,458 66.301 244 J 1,859,300 242 T/B 2,199,100 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 2,000 1,600,000 1 53.333 800 T/J 38,000 750 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 282 282 274 282 0 1,584,100 438,119,200 42 94.000 282 T/J 416,500 276 B 1,000 25 ARNA Arwana Citramulia Tbk. --S3---1 490 505 490 496 6 838,700 413,727,600 131 3,371.168 496 T/J 42,700 492 B 10,100 26 ASGR Astra Graphia Tbk. --U9---1 1,245 1,250 1,245 1,245 0 15,700 19,558,000 19 258.127 1,250 J 4,500 1,245 T/B 4,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 990 970 970 5 900,800 874,279,500 118 1,796.296 995 J 7,600 965 B 7,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 344 340 342 -2 4,776,600 1,631,618,400 313 325.714 344 J 1,873,000 342 T/B 382,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 890 895 860 890 0 4,189,900 3,678,295,500 356 228.205 890 T/J 1,057,900 875 B 133,000 30 ATIC Anabatic Technologies Tbk. CDU9---1 805 805 780 780 -25 4,100 3,267,500 9 111.429 805 J 200 790 B 500 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 1,450 1,450 1,440 1,445 -5 579,200 837,106,500 129 1,306.864 1,450 J 37,800 1,445 T/B 324,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 224,600 11,230,000 19 57.388 50 T/J 5,340,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 300 300 0 100 30,000 1 221.182 288 J 6,100 274 B 40,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,610 1,580 1,610 30 187,000 298,531,500 56 2,012.500 1,645 J 15,000 1,600 B 6,600 36 BBKP Bank Bukopin Tbk. --S8K--1 308 320 310 320 12 24,697,400 7,830,006,800 1,800 94.930 322 J 1,403,500 320 T/B 616,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,610 J 400 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,470 2,430 2,450 0 15,119,800 37,076,836,000 2,701 319.565 2,450 T/J 221,900 2,440 B 1,630,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 280 262 278 8 142,400 38,928,600 25 283.038 278 T/J 84,000 270 B 25,600 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 250 250 240 250 0 36,400 9,001,800 41 708.979 250 T/J 146,800 248 B 40,000 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 8,000 400,000 27 217.306 50 T/J 437,379,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 312 320 310 318 6 36,205,800 11,431,274,200 1,384 187.059 320 J 8,056,500 318 T/B 100,900 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 600 620 595 600 0 167,100 100,318,500 67 3,074.716 600 T/J 536,300 595 B 141,300 45 BGTG Bank Ganesha Tbk. --S8---2 73 76 73 74 1 2,703,300 200,673,800 498 71.845 74 T/J 904,000 73 B 1,984,500 46 BHIT MNC Investama Tbk. --S9---1 81 84 80 81 0 66,791,000 5,462,245,800 888 236.877 81 T/J 834,900 80 B 2,211,200 47 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,015 985 985 -15 282,100 278,106,500 45 556.510 990 J 9,000 985 T/B 79,700 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 66 74 64 66 0 1,127,777,900 77,798,010,100 13,632 47.143 67 J 4,951,800 66 T/B 2,513,200 49 BIRD Blue Bird Tbk. --S7---1 2,980 3,110 2,980 3,080 100 8,183,000 25,093,456,000 2,851 47.385 3,080 T/J 532,400 3,070 B 251,700 50 BISI BISI International Tbk. --U1---1 1,440 1,440 1,425 1,430 -10 79,900 114,323,500 54 715.000 1,430 T/J 36,900 1,425 B 600 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,700 1,680 1,680 0 8,238,100 13,882,007,500 252 280.000 1,695 J 30,200 1,680 T/B 35,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 640 640 -5 2,708,500 1,740,694,500 490 148.837 645 J 1,129,400 640 T/B 946,300 53 BKSL Sentul City Tbk. --S6K--1 123 126 121 122 -1 59,226,100 7,290,403,900 1,628 8.430 123 J 2,751,600 122 T/B 3,104,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 182 188 182 182 0 900 166,800 5 417.623 182 T/J 10,000 178 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 39,400 1,970,000 11 0.658 50 T/J 196,754,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,500 J 200 3,800 B 800 57 BMAS Bank Maspion Indonesia Tbk. CDU8---2 312 314 312 312 0 8,300 2,590,000 9 97.500 312 T/J 142,900 308 B 700 58 BMTR Global Mediacom Tbk. --S9K--1 410 424 406 410 0 106,309,700 44,247,932,800 5,951 333.713 412 J 395,900 410 T/B 3,413,500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,000 1,050,000 4 0.172 50 T/J 41,367,400 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,105 1,065 1,095 25 7,614,700 8,211,919,500 1,006 8.085 1,095 T/J 979,200 1,090 B 51,200 61 BNII Bank Maybank Indonesia Tbk. --M8---1 250 300 250 260 10 44,805,400 12,401,740,200 3,947 3.098 262 J 294,600 260 T/B 465,300 62 BNLI Bank Permata Tbk. --M8K--1 785 815 785 805 20 34,470,300 27,588,083,000 1,303 8.765 810 J 1,385,100 805 T/B 1,000 63 BOGA Bintang Oto Global Tbk. --U9---2 745 755 745 750 5 6,081,800 4,543,607,000 836 728.155 750 T/J 38,500 745 B 150,200 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 865 870 5 91,900 79,667,500 77 158.182 870 T/J 8,500 865 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,900 1,915 1,890 1,915 15 1,613,300 3,049,748,000 26 478.750 1,915 T/J 2,600 1,885 B 100 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 0 0 810 0 0 0 0 863.816 830 J 22,500 810 B 11,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,500 J 1,500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 10,800 0 0 10,800 0 0 0 0 420.323 12,500 J 1,500 10,750 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 505 505 0 2,599,300 1,313,990,500 544 99.020 505 T/J 768,700 500 B 7,525,900 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 23,700 1,185,000 11 7.874 50 T/J 72,302,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,100 J 20,000 1,070 B 500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,380 3,430 3,360 3,410 30 22,154,100 75,191,298,000 2,677 267.051 3,410 T/J 48,000 3,400 B 133,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,515 1,555 1,500 1,545 30 9,220,500 14,095,726,000 2,831 302.642 1,545 T/J 152,400 1,540 B 97,800 74 BSIM Bank Sinarmas Tbk. --U8---1 610 615 610 615 5 300 184,000 2 419.455 610 J 31,200 575 B 1,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,725 1,680 1,725 45 2,200 3,753,500 13 88.462 1,725 T/J 2,700 1,675 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 --U5---2 99 100 95 97 -2 17,526,900 1,732,668,900 275 743.181 98 J 51,100 97 T/B 408,500 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 3,620 3,600 3,620 0 7,700 27,733,000 22 700.787 3,620 T/J 9,600 3,600 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,350 3,400 3,320 3,380 30 32,338,400 108,872,213,000 4,622 346.667 3,380 T/J 22,800 3,370 B 89,800 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,900 1,850 1,900 0 6,500 12,265,500 11 322.034 1,905 J 100 1,895 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 119 122 118 118 -1 230,974,700 27,592,538,300 2,046 6.848 119 J 12,055,000 118 T/B 23,392,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 104 98 100 1 25,208,300 2,505,128,800 669 76.923 101 J 82,500 100 T/B 95,000 84 BVIC Bank Victoria International Tbk. --U8---1 169 0 0 169 0 0 0 0 159.806 169 J 2,000 168 B 5,500 85 BWPT Eagle High Plantations Tbk. --U1---1 160 162 159 160 0 2,275,100 363,501,500 202 34.993 161 J 108,100 160 T/B 136,500 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 540 540 520 525 -15 1,316,500 691,135,000 150 159.091 530 J 67,600 525 T/B 4,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 258 250 254 6 18,532,200 4,667,740,600 239 145.143 256 J 370,800 254 T/B 7,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 370 374 370 374 4 8,376,400 3,101,374,200 862 683.267 374 T/J 153,800 372 B 6,600 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 12,100 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 95 90 92 1 14,762,800 1,363,084,700 813 588.800 92 T/J 2,300 91 B 2,658,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 308 312 2 272,800 84,661,400 37 24.415 312 T/J 32,400 310 B 5,300 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 36,700 58,720,000 4 5,805.937 1,600 T/J 134,700 1,520 B 400 93 CITY Natura City Developments Tbk. --U6---1 220 220 210 212 -8 24,300 5,257,600 15 176.667 218 J 13,900 210 B 23,700 94 CLAY Citra Putra Realty Tbk. --U9---2 3,200 3,230 3,180 3,200 0 61,300 196,961,000 22 1,777.778 3,210 J 16,900 3,200 T/B 300 95 CLEO Sariguna Primatirta Tbk. --M5K--1 420 424 412 418 -2 11,419,000 4,786,466,200 942 1,817.391 418 T/J 320,800 416 B 230,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,280 1,320 1,280 1,315 35 3,900 5,073,500 17 125.830 1,305 J 2,900 1,295 B 31,100 97 CMPP AirAsia Indonesia Tbk. --U7---2 196 197 186 195 -1 150,500 29,544,300 33 36.886 195 T/J 300 194 B 18,800 98 COWL Cowell Development Tbk. --U6---2 212 214 208 214 2 148,600 31,090,200 93 164.615 214 T/J 9,800 208 B 5,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 4 45.455 50 T/J 161,561,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. CDU9---1 590 590 585 585 -5 199,300 117,569,500 24 295.209 595 J 2,500 575 B 500 101 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 1,130 1,165 1,125 1,160 30 45,295,700 52,054,695,500 4,042 259.718 1,160 T/J 553,500 1,155 B 374,100 103 DART Duta Anggada Realty Tbk. --U6---1 360 342 342 342 -18 100 34,200 1 63.223 348 J 300 322 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 0 0 2,010 0 0 0 0 4,034.362 2,060 J 800 2,020 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,400 270,000 5 16.496 50 T/J 105,077,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 835 845 0 486,400 409,032,500 573 734.783 845 T/J 3,300 840 B 13,400 107 DILD Intiland Development Tbk. --S6---1 396 400 392 398 2 5,525,400 2,196,386,600 260 69.355 402 J 237,600 398 T/B 462,800 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,350 3,400 3,340 3,390 40 2,461,500 8,307,206,000 351 114.915 3,400 J 244,500 3,390 T/B 1,800 109 DKFT Central Omega Resources Tbk. --U2---2 226 248 226 246 20 1,359,100 315,538,000 122 631.903 246 T/J 100,500 232 B 300 110 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,075 7,000 7,050 0 6,100 43,032,500 13 42,142.387 7,050 T/J 8,500 7,000 B 58,800 111 DMAS Puradelta Lestari Tbk. --M6K--1 292 298 282 282 -10 64,235,500 18,372,497,600 1,418 134.286 284 J 1,784,600 282 T/B 835,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,900 2,950 2,800 2,950 50 21,800 64,107,000 15 2,591.379 2,950 T/J 13,100 2,890 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 525 510 510 5 7,219,000 3,709,414,500 481 690.458 510 T/J 1,449,600 505 B 7,782,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 374 372 374 2 187,500 69,936,600 11 101.081 374 T/J 190,000 372 B 100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,000 J 500 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,570 1,600 1,500 1,580 10 155,800 237,147,000 14 312.871 1,580 T/J 18,400 1,435 B 200 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 0 0 6,875 0 0 0 0 691.441 6,850 J 100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,300 2,390 2,250 2,300 0 25,700 58,327,000 16 846.611 2,300 T/J 15,400 2,280 B 1,400 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 1,200 875 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 372 378 370 372 0 11,911,400 4,445,356,800 1,073 93.000 372 T/J 157,800 370 B 359,700 121 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 7,500 7,500 7,500 7,500 0 5,100 38,250,000 3 1,041.667 7,500 T/J 295,000 7,075 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,450 2,480 2,480 2,480 30 1,500 3,720,000 1 1,735.127 2,480 T/J 403,400 2,350 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,160 2,260 2,060 2,090 -70 83,782,100 183,134,402,000 12,207 209.000 2,100 J 912,100 2,090 T/B 910,700 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 304 308 302 302 -2 4,289,200 1,306,295,800 502 562.268 304 J 68,400 302 T/B 714,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,820 2,850 -10 7,483,000 21,367,494,000 1,570 144.640 2,850 T/J 328,500 2,840 B 218,700 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 0 0 2,400 0 0 0 0 3,774.475 2,840 J 700 2,420 B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,025 8,050 7,950 7,975 -50 39,200 314,055,000 41 1,827.619 7,975 T/J 200 7,950 B 300 129 FILM MD Pictures Tbk. --U9---1 1,000 1,020 985 995 -5 405,200 400,597,000 29 473.810 1,000 J 31,500 995 T/B 3,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,270 4,310 4,010 4,040 -230 24,469,200 103,011,772,000 584 808.000 4,060 J 300 4,040 T/B 12,000 131 FISH FKS Multi Agro Tbk. --U9---2 3,500 3,480 3,370 3,370 -130 1,700 5,872,000 5 2,696.000 3,350 J 100 3,250 B 900 132 FMII Fortune Mate Indonesia Tbk --U6---2 585 610 610 610 25 2,600 1,586,000 2 610.000 605 J 2,400 600 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 880 895 5 10,969,300 9,756,804,500 134 406.818 895 T/J 400,000 875 B 800 134 FREN Smartfren Telecom Tbk. --U7---1 314 324 312 320 6 45,290,700 14,389,438,800 4,307 17.778 320 T/J 830,600 318 B 445,200 135 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---1 380 404 380 404 24 68,864,000 27,184,228,600 3,829 54.308 406 J 1,147,200 404 T/B 33,246,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 745 760 735 740 -5 9,017,000 6,721,220,000 562 145.280 740 T/J 11,400 735 B 538,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 210 216 4 6,482,300 1,382,995,600 440 54.000 218 J 2,203,900 216 T/B 253,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 500 9,850,000 2 3,426.087 19,700 T/J 79,300 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,595 1,595 1,555 1,565 -30 22,200 35,076,500 60 121.790 1,565 T/J 1,800 1,560 B 1,400 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 190 191 190 190 0 182,500 34,676,100 10 76.000 194 J 37,500 190 T/B 7,000 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,300 3,200 3,220 -10 57,200 185,037,000 81 87.027 3,270 J 1,500 3,210 B 400 144 HERO Hero Supermarket Tbk. --U9---1 820 850 805 820 0 106,500 88,873,500 59 1,711.614 850 J 200 815 B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,250 3,140 3,200 60 107,100 342,169,000 63 979.612 3,230 J 9,100 3,200 T/B 2,400 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 680 650 680 50 1,100 718,000 2 1,046.154 650 J 7,000 635 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 358 358 354 356 -2 13,874,200 4,951,809,200 270 154.783 358 J 275,000 356 T/B 95,400 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 800 785 785 0 17,740,400 14,036,751,000 1,201 253.226 790 J 487,700 785 T/B 221,000 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 254 248 252 2 252,400 64,083,600 31 84.000 254 J 10,500 252 T/B 160,100 150 HRUM Harum Energy Tbk. --S2K--1 1,440 1,480 1,445 1,445 5 1,410,000 2,058,734,500 588 27.788 1,450 J 2,100 1,445 T/B 92,400 151 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---1 402 400 400 400 -2 10,000 4,000,000 1 31.250 410 J 100 398 B 700 153 IIKP Inti Agri Resources Tbk --U5---2 57 76 57 67 10 466,356,900 30,999,617,900 8,158 128.604 68 J 400,000 67 T/B 26,574,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 148 149 144 144 -4 9,180,000 1,339,976,000 574 41.143 145 J 70,100 144 T/B 70,600 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,580 2,630 2,550 2,580 0 489,700 1,265,244,000 433 346.366 2,590 J 4,900 2,580 T/B 1,000 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 555 565 550 555 0 610,400 340,898,500 121 111.000 560 J 12,000 555 T/B 34,600 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,045 0 421,600 441,022,000 43 275.000 1,050 J 101,600 1,030 B 100 158 INAF Indofarma (Persero) Tbk. --U5---1 2,320 2,370 2,270 2,300 -20 1,272,400 2,935,887,000 408 920.000 2,310 J 60,700 2,290 B 94,200 159 INCO Vale Indonesia Tbk. --S2BXO1 2,930 3,000 2,920 2,940 10 7,873,200 23,196,134,000 2,373 1,200.000 2,940 T/J 193,100 2,930 B 9,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,050 5,050 4,910 4,910 -140 18,400 91,302,000 38 661.288 4,950 J 2,500 4,910 T/B 4,000 161 INDS Indospring Tbk. XDM4---1 2,380 2,460 2,350 2,350 -30 236,900 564,980,000 117 220.312 2,350 T/J 300 2,330 B 800 162 INDY Indika Energy Tbk. --S2XXO1 1,720 1,810 1,750 1,785 65 39,516,100 70,510,374,000 6,052 60.508 1,785 T/J 128,300 1,780 B 272,800 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 106,100 7,358,100 20 0.394 70 J 399,400 69 T/B 280,200 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 850 770 770 -50 600 470,000 5 733.333 800 J 900 770 T/B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,080 3,080 0 200 616,000 1 1,115.942 3,080 T/J 500 3,070 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 600 505 550 -50 40,000 21,478,500 40 5.584 550 T/J 5,900 545 B 200 167 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 472 J 2,400 466 B 8,800 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,245 1,315 1,240 1,280 35 242,900 315,210,000 74 78.049 1,290 J 2,500 1,280 T/B 4,700 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 258 258 254 258 0 24,900 6,386,400 15 67.895 258 T/J 83,300 254 B 9,000 170 ISAT Indosat Tbk. --S7K--1 2,580 2,730 2,580 2,660 80 12,223,700 32,551,425,000 3,907 190.000 2,670 J 35,300 2,660 T/B 58,400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,275 17,475 17,000 17,200 -75 775,200 13,422,610,000 1,460 122.857 17,250 J 4,000 17,200 T/B 4,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 211,793,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 500 J 2,000 472 B 1,100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 420 480 0 1,500 696,000 6 397.295 480 T/J 12,300 422 B 2,500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,600 1,645 1,600 1,630 30 44,477,800 72,590,367,500 5,611 445.599 1,635 J 168,100 1,630 T/B 807,300 176 JRPT Jaya Real Property Tbk. XDS6---1 545 555 545 545 0 5,577,800 3,058,329,500 320 524.038 545 T/J 41,700 540 B 391,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,850 5,725 5,775 -25 1,565,800 9,048,835,000 1,291 340.547 5,775 T/J 5,300 5,750 B 104,400 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,220 J 1,000 985 B 2,500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 980 980 970 980 0 1,303,600 1,272,890,500 99 2,177.778 980 T/J 424,600 970 B 33,500 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,340 3,350 3,290 3,300 -40 70,200 231,720,000 107 3,300.000 3,300 T/J 3,300 3,290 B 16,000 181 KBLI KMI Wire & Cable Tbk. XDS4---1 610 650 605 635 25 49,075,300 30,975,131,500 4,181 77.158 635 T/J 439,800 630 B 292,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 135 92 134 34 397,844,700 51,161,759,400 8,937 4.873 134 T/J 722,900 133 B 833,100 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 320 314 316 0 3,496,600 1,100,133,000 141 10.964 316 T/J 88,600 314 B 1,212,600 184 KINO Kino Indonesia Tbk. XDU5---1 2,900 2,910 2,870 2,880 -20 248,900 717,027,000 46 75.789 2,890 J 20,000 2,870 B 9,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 715 720 640 700 -15 4,700 3,294,000 22 233.333 710 J 30,700 645 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 195 204 192 198 3 504,900 97,759,600 28 694.737 198 T/J 1,100 193 B 12,900 187 KMTR Kirana Megatara Tbk. --U3---2 336 342 316 322 -14 550,100 178,155,800 97 70.306 328 J 1,300 322 T/B 5,600 188 KPIG MNC Land Tbk. --U9---2 133 135 133 134 1 522,200 70,358,900 78 288.339 135 J 1,211,800 133 B 84,400 189 KRAH Grand Kartech Tbk. --U4---2 2,310 2,320 2,310 2,320 10 11,900 27,541,000 12 843.636 2,320 T/J 1,300 2,040 B 600 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 410 410 404 406 -4 4,696,100 1,908,140,000 277 50.475 408 J 103,400 406 T/B 92,200 191 KREN Kresna Graha Investama Tbk. --U9---1 545 550 540 545 0 88,703,000 48,403,576,000 624 5,669.996 545 T/J 169,000 540 B 142,900 192 LAND Trimitra Propertindo Tbk. --U6---2 1,510 1,540 1,455 1,495 -15 122,000 181,572,000 83 383.333 1,495 T/J 40,500 1,490 B 4,400 193 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,090 4,150 0 1,180,600 4,851,080,000 353 259.375 4,180 J 900 4,090 B 10,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,515 1,815 1,515 1,765 250 51,572,900 87,320,177,500 8,379 198.997 1,770 J 60,000 1,765 T/B 33,000 195 LPKR Lippo Karawaci Tbk. XRS6K--1 268 270 258 262 -6 193,052,900 51,101,118,800 3,982 84.604 264 J 8,944,300 262 T/B 5,567,900 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,410 3,460 3,340 3,350 -60 6,376,400 21,608,301,000 2,601 75.910 3,360 J 45,500 3,350 T/B 97,000 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,175 1,180 1,150 1,155 -20 3,891,900 4,535,411,000 1,096 298.065 1,155 T/J 8,600 1,150 B 374,600 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 51 50 50 0 1,344,074,700 67,205,352,800 1,342 105.427 51 J 10,188,100 50 T/B 1,943,500 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,120 1,205 1,125 1,195 75 42,097,900 49,594,949,000 5,504 678.977 1,200 J 793,300 1,195 T/B 222,800 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,850 5,850 5,550 5,775 -75 1,835,500 10,715,905,000 57 275.000 5,800 J 390,000 5,775 T/B 102,200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,800 1,795 1,800 5 13,300 23,874,000 10 107.143 1,800 T/J 600 1,750 B 1,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 885 895 880 885 0 2,829,200 2,512,359,000 788 1,420.204 885 T/J 925,300 880 B 5,692,400 203 MARI Mahaka Radio Integra Tbk. XDU9---2 248 248 242 242 -6 5,013,900 1,237,489,800 223 322.667 246 J 259,200 242 T/B 3,900 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 500 492 498 6 2,197,200 1,092,369,400 609 996.000 498 T/J 80,700 494 B 86,400 205 MASA Multistrada Arah Sarana Tbk. --U4---1 610 615 610 610 0 2,000 1,221,000 5 433.732 615 J 1,300 610 T/B 47,600 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,600 6,600 6,600 -400 100 660,000 1 2,845.919 6,800 J 100 6,600 T/B 1,000 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,260 2,280 2,250 2,270 10 23,900 54,023,000 31 174.615 2,280 J 2,900 2,260 B 7,600 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 670 655 655 0 564,400 372,042,500 151 40.938 655 T/J 65,200 650 B 103,600 209 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,510 3,460 3,510 30 1,757,500 6,107,284,000 184 253.430 3,510 T/J 26,300 3,480 B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 145 143 145 2 588,600 84,376,100 58 130.054 145 T/J 369,600 143 B 71,000 211 MDIA Intermedia Capital Tbk. --M9---1 144 148 145 148 4 200,700 29,703,000 9 107.246 148 T/J 62,800 144 B 11,700 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,680 4,750 4,670 4,720 40 3,416,600 16,128,328,000 564 246.159 4,720 T/J 112,800 4,680 B 1,000 213 MDLN Modernland Realty Tbk. --S6---1 282 288 280 282 0 17,881,800 5,064,623,600 473 83.691 284 J 546,400 282 T/B 303,100 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 835 825 830 5 7,335,700 6,084,763,000 973 1,461.860 835 J 706,600 830 T/B 1,264,100 215 MEGA Bank Mega Tbk. --U8---1 5,725 5,900 5,900 5,900 175 100 590,000 1 4,300.668 5,800 J 200 5,500 B 200 216 MERK Merck Tbk. --U5---2 3,970 3,980 3,950 3,960 -10 11,700 46,446,000 33 10,441.111 3,990 J 17,100 3,950 B 33,600 217 META Nusantara Infrastructure Tbk. --U7---1 195 195 188 195 0 41,200 7,918,100 16 59.077 195 T/J 85,100 194 B 700 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,040 1,045 1,015 1,045 5 50,800 52,667,000 12 1,071.795 1,045 T/J 4,300 1,015 B 6,600 219 MGRO Mahkota Group Tbk. --S1---1 895 895 875 880 -15 4,710,100 4,160,539,000 491 391.111 880 T/J 128,300 875 B 206,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,200 J 2,500 900 B 7,200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 1,950 1,890 1,920 -30 741,900 1,429,868,500 202 113.042 1,930 J 1,200 1,920 T/B 47,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,030 1,100 1,030 1,100 70 2,048,000 2,251,318,000 63 5,238.095 1,195 J 100 1,100 T/B 100 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,600 J 400 13,600 B 500 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,100 20,150 -25 900 18,117,500 4 128,343.949 20,175 J 800 20,100 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,415 1,405 1,410 5 1,104,100 1,556,664,000 595 235.491 1,410 T/J 61,900 1,405 B 46,500 226 MLPL Multipolar Tbk. --U9---1 111 114 110 112 1 1,146,900 128,328,600 124 12.846 112 T/J 965,600 111 B 376,000 227 MLPT Multipolar Technology Tbk. --U9---1 740 775 680 690 -50 19,100 13,571,500 25 143.750 710 J 10,400 690 T/B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 390 380 376 376 -14 71,100 26,823,800 24 64.274 376 T/J 42,100 374 B 15,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,210 1,285 1,210 1,255 45 149,896,400 187,208,477,500 29,231 139.444 1,255 T/J 2,525,600 1,250 B 908,700 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 980 1,000 0 20,200 20,196,000 5 172.414 1,000 T/J 10,200 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 860 865 850 850 -10 2,671,400 2,285,034,500 800 56.667 855 J 153,500 850 T/B 811,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 218 226 212 216 -2 17,164,000 3,774,779,400 1,435 90.814 218 J 390,200 216 T/B 112,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 735 730 735 0 600 438,500 2 668.182 735 T/J 6,300 620 B 700 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,050 6,300 0 2,600 16,355,000 5 571.437 6,300 T/J 1,900 6,050 B 300 235 MSIN MNC Studios International Tbk. --M9---2 384 390 382 388 4 957,400 368,891,200 143 77.600 390 J 108,500 384 B 844,300 236 MSKY MNC Sky Vision Tbk. --U9---1 995 995 985 990 -5 108,700 107,615,000 17 65.132 990 T/J 4,000 985 B 6,000 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,200 1,200 1,160 1,170 -30 2,962,300 3,483,528,000 795 2,106.286 1,180 J 6,800 1,170 T/B 28,400 238 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---1 452 452 452 452 0 307,100 138,809,200 11 190.035 452 T/J 100,000 450 B 100,000 240 MYOH Samindo Resources Tbk. --S2---1 1,300 1,315 1,280 1,300 0 28,700 37,296,500 34 154.840 1,300 T/J 6,000 1,290 B 200 241 MYRX Hanson International Tbk. --S6---2 107 114 106 113 6 829,733,300 89,274,044,400 2,349 77.064 114 J 3,353,000 113 T/B 1,387,400 242 NASA Ayana Land International Tbk. --U9---2 700 710 700 700 0 6,365,200 4,462,238,000 467 679.612 710 J 126,100 695 B 107,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 730 750 725 745 15 17,118,400 12,585,890,500 1,834 723.301 745 T/J 58,100 740 B 171,900 244 NFCX NFC Indonesia Tbk. --S9---2 2,310 2,310 2,160 2,200 -110 691,500 1,549,512,000 432 118.919 2,200 T/J 22,300 2,160 B 17,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,230 1,270 1,235 1,250 20 637,000 792,407,000 375 384.615 1,255 J 4,900 1,250 T/B 28,300 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 131 1 520,500 67,665,500 4 124.762 131 T/J 45,500 130 B 480,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 895 885 885 -5 1,208,500 1,073,315,500 38 1,072.415 895 J 1,300 885 T/B 1,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 975 965 965 965 -10 1,000 965,000 1 257.333 960 J 1,600 900 B 1,000 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 392 390 392 0 548,300 214,875,200 59 46.118 392 T/J 7,300 390 B 171,800 250 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---1 685 685 665 665 -20 55,800 37,237,000 29 1,315.659 695 J 4,600 660 B 10,800 252 PALM Provident Agro Tbk. CDU1---2 258 258 250 258 0 7,100 1,794,800 12 70.517 258 T/J 73,800 256 B 100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,050 1,055 1,040 1,045 -5 101,200 105,312,000 30 122.941 1,045 T/J 30,000 1,040 B 69,500 254 PBRX Pan Brothers Tbk. CDS4K--1 565 585 575 575 10 240,700 138,407,500 69 1,017.699 580 J 24,400 575 T/B 65,900 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 740 670 740 0 800 569,500 8 61.667 740 T/J 81,700 660 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,030 3,610 3,030 3,230 200 14,535,200 47,475,551,000 168 2,153.333 3,230 T/J 300 3,190 B 8,700 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 1,800 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,825 1,825 1,805 1,805 -20 39,700 72,121,000 34 150.668 1,805 T/J 2,800 1,800 B 7,500 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,225 1,225 1,225 1,225 0 10,600 12,985,000 10 239.024 1,225 T/J 17,200 1,220 B 100 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,880 2,940 2,870 2,920 40 9,400 27,453,000 30 1,211.669 2,920 T/J 1,000 2,910 B 200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,250 1,280 1,240 1,265 15 2,988,700 3,780,111,000 621 2,106.227 1,265 T/J 53,500 1,255 B 133,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 59 58 59 0 3,130,000 181,720,700 110 59.000 59 T/J 2,041,000 58 B 618,100 263 PNIN Paninvest Tbk. --S8---1 1,365 1,390 1,360 1,360 -5 355,200 485,202,500 56 1,446.193 1,370 J 300,000 1,360 T/B 15,100 264 PNLF Panin Financial Tbk. --S8---1 320 330 314 318 -2 59,796,700 19,142,888,000 4,002 343.709 320 J 139,500 318 T/B 1,680,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,210 1,210 1,170 1,195 -15 11,600 13,775,000 31 885.185 1,195 T/J 100 1,165 B 4,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,085 1,010 1,045 -30 4,100 4,251,500 29 63.914 1,045 T/J 4,400 1,030 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,180 1,170 1,150 1,170 -10 200 232,000 2 190.244 1,170 T/J 1,200 1,145 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,890 1,940 1,885 1,900 10 84,588,100 160,955,530,000 656 1,205.959 1,905 J 3,000 1,895 B 11,200 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 0 0 535 0 0 0 0 100.000 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. --M7---2 865 865 850 860 -5 1,794,900 1,531,818,000 468 57.333 860 T/J 98,400 855 B 456,700 271 PPRE PP Presisi Tbk. --M7---1 386 388 382 384 -2 4,096,900 1,580,776,600 2,781 89.302 384 T/J 6,500 382 B 234,500 272 PPRO PP Properti Tbk. --S6K--1 119 122 119 120 1 40,251,800 4,841,145,800 1,022 259.459 120 T/J 4,505,900 119 B 12,640,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,080 4,480 4,100 4,360 280 337,200 1,470,825,000 265 67.077 4,360 T/J 110,500 4,250 B 10,200 274 PRIM Royal Prima Tbk. --U9---2 438 448 444 448 10 2,300 1,029,800 5 89.600 448 T/J 57,900 442 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 248 236 248 8 4,828,200 1,175,473,800 178 804.594 248 T/J 351,800 240 B 316,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,190 2,080 2,100 -50 28,848,300 61,429,716,000 4,015 394.737 2,110 J 133,800 2,100 T/B 328,800 277 PTRO Petrosea Tbk. --S2K--1 1,620 1,655 1,620 1,630 10 415,700 679,524,500 208 1,304.000 1,630 T/J 100 1,625 B 16,000 278 PTSN Sat Nusapersada Tbk SSU4---1 500 625 500 625 125 77,041,100 45,313,140,500 9,108 323.276 0 J 0 625 T/B 3,253,500 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 5,900 B 100 280 PWON Pakuwon Jati Tbk. --S6B3O1 715 745 715 740 25 36,795,500 27,089,705,500 2,831 2,852.847 740 T/J 4,553,000 735 B 459,400 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,090 1,090 1,090 -5 10,700 11,663,000 13 99.091 1,095 J 2,000 1,090 T/B 11,500 282 RAJA Rukun Raharja Tbk. --S7---1 268 276 268 268 0 3,460,500 939,058,200 418 920.583 268 T/J 179,000 266 B 287,000 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,390 1,400 1,320 1,325 -65 9,312,400 12,536,981,500 3,626 828.125 1,330 J 65,900 1,325 T/B 150,500 284 RDTX Roda Vivatex Tbk CDU6---1 7,700 0 0 7,700 0 0 0 0 405.650 7,700 J 500 7,300 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 135 137 134 137 2 297,906,000 40,489,288,500 230 75.216 137 T/J 1,890,500 135 B 412,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 595 615 -15 1,902,200 1,161,191,000 225 377.301 620 J 108,800 615 T/B 9,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 366 360 360 360 -6 10,200 3,672,000 2 2,816.901 360 T/J 8,800 354 B 200 288 RODA Pikko Land Development Tbk. --U6---2 276 280 274 276 0 1,331,000 364,695,600 11 440.683 276 T/J 5,600 270 B 5,200 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,290 1,260 1,260 0 546,900 689,977,000 84 494.118 1,270 J 37,600 1,255 B 28,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 565 555 560 -10 1,313,200 737,129,500 174 700.000 560 T/J 4,100 555 B 9,000 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,250 9,250 9,250 9,250 0 100 925,000 1 5,967.742 9,275 J 500 9,250 T/B 1,100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,630 1,645 1,620 1,625 -5 3,049,900 4,972,493,500 1,748 735.118 1,635 J 8,100 1,625 T/B 8,100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 31,100 820 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,260 2,260 2,260 0 1,400 3,164,000 4 96.581 2,280 J 25,400 2,260 T/B 700 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,680 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. CDM7---2 850 855 845 845 -5 1,362,300 1,158,642,000 154 603.571 850 J 66,600 845 T/B 26,300 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 1,000 985 990 0 682,500 675,982,000 356 170.690 995 J 8,600 990 T/B 521,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,890 5,100 4,830 5,025 135 978,800 4,874,092,000 915 57.071 5,025 T/J 3,400 5,000 B 600 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 352 356 350 350 -2 3,748,000 1,320,958,000 451 31.818 352 J 51,400 350 T/B 1,187,600 301 SIPD Sierad Produce Tbk. --U3---2 845 845 815 815 -30 1,300 1,095,500 3 0.906 845 J 1,300 820 B 300 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 100 303 SMAR Smart Tbk. XDU1---2 4,030 4,100 4,000 4,010 -20 15,900 63,898,000 43 1,324.919 4,070 J 500 4,010 T/B 4,300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,235 1,255 1,205 1,205 -30 11,400,900 13,935,466,500 2,892 215.179 1,210 J 56,300 1,205 T/B 1,252,500 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,570 1,600 1,570 1,600 30 79,500 126,526,000 16 1,932.367 1,605 J 1,700 1,600 T/B 12,600 306 SMDR Samudera Indonesia Tbk. CDS7K--1 316 324 312 318 2 5,031,400 1,604,676,200 458 1,276.186 320 J 6,400 318 T/B 1,983,600 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,150 1,215 1,155 1,195 45 16,135,800 19,300,690,500 2,306 1,963.523 1,200 J 192,900 1,195 T/B 337,900 308 SMRU SMR Utama Tbk. --U2---2 133 139 129 132 -1 9,313,900 1,251,031,300 1,160 32.280 134 J 49,200 132 T/B 36,600 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,500 1,550 1,500 1,530 30 7,677,700 11,768,716,000 3,148 4,086.648 1,530 T/J 8,800 1,525 B 51,000 310 SOCI Soechi Lines Tbk. --M7---1 228 260 228 260 32 102,594,000 25,482,694,400 3,777 47.273 260 T/J 1,471,400 258 B 761,000 311 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 1,100 1,105 1,095 1,100 0 12,978,400 14,307,421,000 911 94.828 1,105 J 231,600 1,100 T/B 146,000 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 282 294 284 294 12 300 87,200 3 313.764 306 J 200 284 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 336 346 334 340 4 952,501,800 323,031,559,800 10,447 141.667 340 T/J 7,100,500 338 B 3,518,100 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,580 3,510 3,570 -10 4,600 16,395,000 22 64.909 3,580 J 43,100 3,560 B 1,200 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 800 790 795 10 43,069,100 34,327,508,500 2,254 326.154 800 J 295,700 795 T/B 5,059,600 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 995 1,000 980 1,000 5 61,320,500 60,827,174,500 436 149.254 1,000 T/J 1,318,800 990 B 500 318 STTP Siantar Top Tbk. --U5---2 3,210 0 0 3,210 0 0 0 0 1,896.827 4,000 J 100 3,200 B 100,200 319 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 3,000 3,000 2,990 3,000 0 1,396,500 4,189,497,000 640 1,935.484 3,000 T/J 15,300 2,990 B 5,900 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 580 585 560 565 -15 44,584,500 25,538,736,500 8,627 5,162.175 565 T/J 146,000 560 B 142,900 323 TARA Sitara Propertindo Tbk. --U6---1 745 750 745 750 5 50,328,000 37,494,410,500 3,681 707.547 750 T/J 443,100 745 B 37,900 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,100 3,900 4,040 60 14,491,900 58,461,483,000 2,991 199.506 4,040 T/J 236,300 4,030 B 135,600 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 825 845 825 835 10 2,036,200 1,708,689,500 332 190.140 840 J 77,200 835 T/B 55,200 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 0 0 13,450 0 0 0 0 1,319.248 13,750 J 2,400 13,225 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,475 7,000 6,475 6,525 50 5,474,400 36,043,160,000 1,551 4,728.261 6,525 T/J 7,600 6,500 B 32,300 328 TDPM Tridomain Performance Materials Tbk. --U3---1 278 280 274 280 2 20,047,500 5,558,844,600 461 122.807 280 T/J 288,100 276 B 116,500 329 TELE Tiphone Mobile Indonesia Tbk. CDU9---1 610 610 580 585 -25 400 238,000 4 188.710 605 J 100 585 T/B 1,100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 550 680 452 470 -80 8,600 5,140,200 7 106.508 545 J 200 480 B 5,500 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 3,204.865 4,400 J 100 3,940 B 1,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 760 815 5 33,540,900 27,054,036,500 174 407.500 815 T/J 694,000 0 B 0 333 TINS Timah Tbk. --S2K--1 1,035 1,065 1,025 1,030 -5 39,780,400 41,619,897,000 3,979 526.324 1,035 J 110,200 1,030 T/B 715,800 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,500 12,625 12,100 12,375 -125 1,008,700 12,442,105,000 1,322 765.125 12,400 J 10,600 12,375 T/B 16,500 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 446 446 430 438 -8 67,300 29,153,600 22 92.428 438 T/J 68,000 432 B 11,100 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 630 640 620 640 10 5,674,200 3,603,018,500 255 1,030.082 640 T/J 61,100 625 B 5,200 337 TOTL Total Bangun Persada Tbk. --S6---1 560 565 550 550 -10 833,300 460,100,500 196 197.681 550 T/J 487,100 545 B 196,000 338 TOTO Surya Toto Indonesia Tbk. --U3---2 362 362 358 360 -2 34,000 12,222,200 22 1,167.807 360 T/J 58,200 358 B 9,300 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 800 720 770 50 34,309,000 26,468,258,500 3,117 3,667.889 775 J 7,200 770 T/B 54,300 340 TRAM Trada Alam Minera Tbk. --U2---1 119 121 118 118 -1 1,196,054,500 143,479,763,800 2,367 97.525 119 J 2,053,600 118 T/B 1,715,600 341 TRIO Trikomsel Oke Tbk. --U9---1 50 67 50 67 17 3,978,600 254,573,400 279 29.741 0 J 0 67 T/B 1,960,200 342 TRST Trias Sentosa Tbk. XDU3---1 400 0 0 400 0 0 0 0 238.607 400 J 10,000 370 B 49,400 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,610 1,650 1,600 1,610 0 271,700 437,481,500 79 287.213 1,610 T/J 1,800 1,605 B 5,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,970 2,990 2,990 2,990 20 2,000 5,980,000 1 77.662 2,990 T/J 14,000 2,250 B 1,100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 0 0 1,095 0 0 0 0 2,433.333 1,100 J 118,400 1,095 B 138,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,405 1,430 1,400 1,410 5 769,300 1,085,742,500 208 2,733.830 1,415 J 100 1,405 B 23,000 347 UNIC Unggul Indah Cahaya Tbk. CDU3---1 4,480 4,480 4,450 4,480 0 1,900 8,467,000 4 165.922 4,470 J 5,200 4,100 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,450 2,480 2,440 2,480 30 515,800 1,270,622,000 48 206.667 2,480 T/J 5,700 2,470 B 64,900 349 VIVA Visi Media Asia Tbk. --U9---1 119 121 118 120 1 7,489,500 891,552,500 510 40.000 120 T/J 84,900 119 B 100 350 VOKS Voksel Electric Tbk. XDS4---1 302 304 300 300 -2 3,600,200 1,090,764,800 422 132.706 302 J 3,000 300 T/B 123,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 346 350 342 342 -4 25,344,500 8,752,729,200 1,299 117.931 344 J 812,000 342 T/B 795,200 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,410 2,460 2,380 2,390 -20 11,587,000 27,958,748,000 2,380 614.312 2,390 T/J 66,500 2,380 B 516,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 324 316 320 4 1,353,000 433,149,200 97 48.513 320 T/J 178,300 318 B 145,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 880 890 870 880 0 13,554,300 11,950,095,000 730 338.462 880 T/J 163,400 875 B 175,400 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 394 396 0 27,979,700 11,083,476,400 1,918 80.816 396 T/J 241,700 394 B 3,118,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,000 1,970 1,980 -5 7,757,900 15,372,123,000 1,721 534.413 1,980 T/J 76,300 1,975 B 61,800 357 WTON Wijaya Karya Beton Tbk. --S3K--1 575 590 515 550 -25 32,244,000 18,053,213,000 2,745 93.220 555 J 435,900 550 T/B 5,124,600 358 ZINC Kapuas Prima Coal Tbk. CDU2---2 494 494 484 488 -6 39,163,200 19,178,955,000 846 1,739.688 488 T/J 239,100 486 B 1,018,800 Total 10,024,321,600 3,804,363,857,000 332,880 1,364,858,300 211,543,200 Jakarta, 04 July 2019 Trading Division