List of Securities Quotation: IDX SMC Composite Date: Monday, 08 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 10,375 10,600 10,375 10,475 100 702,700 7,347,130,000 824 850.963 10,500 J 6,000 10,475 T/B 400 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 100,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,900 0 0 1,900 0 0 0 0 50.667 1,890 J 1,100 1,670 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,825 1,860 1,820 1,820 -5 3,192,400 5,848,517,500 2,876 2,219.512 1,825 J 2,500 1,820 T/B 1,858,700 5 ACST Acset Indonusa Tbk. --U6---1 1,430 1,430 1,420 1,420 -10 53,900 76,904,000 31 59.632 1,420 T/J 4,000 1,405 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,585 1,565 1,570 -15 6,140,900 9,663,181,500 1,501 1,232.988 1,570 T/J 83,800 1,565 B 430,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,825 9,850 0 112,400 1,104,350,000 15 423.656 9,850 T/J 2,100 9,800 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 272 278 264 266 -6 1,307,300 350,465,800 284 23.743 266 T/J 153,200 264 B 203,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,415 1,375 1,380 -35 25,373,500 35,139,777,500 3,645 125.455 1,380 T/J 3,545,600 1,375 B 774,500 10 AGII Aneka Gas Industri Tbk. XDS3---1 580 615 585 600 20 1,859,600 1,115,459,000 404 54.545 605 J 108,000 600 T/B 117,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 302 306 298 302 0 1,404,600 423,635,800 314 493.400 302 T/J 81,300 300 B 100,400 12 AGRS Bank Agris Tbk. --U8---2 272 320 270 318 46 50,300 15,754,200 16 289.091 312 J 5,000 274 B 300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,160 4,100 4,140 -10 5,580,200 22,969,341,000 1,390 3,299.567 4,140 T/J 12,600 4,120 B 5,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 312 J 1,100 294 B 100 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,200 5,200 5,200 5,200 0 15,000 78,000,000 4 212.245 5,275 J 200 5,200 T/B 20,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 930 900 920 10 20,400 18,660,500 26 2,347.598 920 T/J 16,800 915 B 200 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,050 2,010 2,050 0 4,900 9,925,000 6 1,025.000 2,050 T/J 4,100 2,010 B 10,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 100 91,500 1 76.250 915 T/J 234,400 900 B 53,600 19 ANTM Aneka Tambang Tbk. --S2BXO1 810 835 800 825 15 47,875,600 39,258,799,000 3,235 543.944 830 J 3,222,500 825 T/B 867,800 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---2 585 600 585 595 10 10,683,100 6,323,578,000 1,728 632.871 595 T/J 161,400 590 B 6,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 228 244 224 238 10 116,576,200 27,287,403,400 4,553 65.205 238 T/J 443,000 236 B 793,500 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 2,000 1,600,000 1 53.333 800 T/J 43,300 710 B 4,500 24 ARMY Armidian Karyatama Tbk. --U6---2 284 284 276 278 -6 12,325,900 3,426,564,000 42 92.667 278 T/J 916,500 276 B 27,300 25 ARNA Arwana Citramulia Tbk. --S3---1 498 515 498 515 17 489,400 249,384,800 92 3,500.306 515 T/J 18,000 510 B 200 26 ASGR Astra Graphia Tbk. --U9---1 1,220 1,220 1,200 1,200 -20 59,900 71,992,500 44 248.797 1,200 T/J 10,600 1,195 B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 1,000 940 965 -5 2,364,800 2,290,818,000 129 1,787.037 965 T/J 4,700 960 B 6,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 340 342 334 334 -6 7,473,500 2,520,057,200 460 318.095 336 J 13,800 334 T/B 2,463,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 880 880 850 875 -5 2,051,100 1,784,940,500 292 224.359 875 T/J 566,900 870 B 298,300 30 ATIC Anabatic Technologies Tbk. --U9---1 840 835 830 830 -10 1,100 918,000 2 118.571 830 T/J 400 710 B 200 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 1,445 1,450 1,440 1,450 5 382,500 553,028,000 181 1,311.386 1,450 T/J 377,100 1,445 B 181,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 106,200 5,310,000 19 57.388 50 T/J 5,145,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 296 288 288 -10 800 231,400 3 212.335 288 T/J 5,400 276 B 40,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,610 1,940 1,595 1,875 265 152,800 249,477,000 78 2,343.750 1,860 J 100 1,630 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 314 328 314 318 4 29,809,600 9,622,535,800 1,711 94.337 320 J 195,200 318 T/B 5,837,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,610 1,610 1,610 0 500 805,000 1 116.667 1,650 J 100 1,610 T/B 31,500 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,410 2,420 -10 8,620,700 20,919,866,000 2,526 315.652 2,420 T/J 64,900 2,410 B 739,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 282 278 280 2 94,000 26,315,800 16 285.074 282 J 33,300 276 B 700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 248 250 234 242 -6 92,900 22,303,200 59 686.291 242 T/J 30,000 240 B 25,000 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 0 146,000 7,300,000 16 217.306 50 T/J 448,829,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 328 328 318 322 -6 30,491,900 9,793,394,600 1,275 189.412 322 T/J 2,965,700 320 B 837,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 600 605 585 600 0 3,611,100 2,164,715,000 138 3,074.716 600 T/J 600,000 595 B 82,500 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 74 0 1,067,600 78,904,900 130 71.845 74 T/J 144,000 73 B 1,665,400 46 BHIT MNC Investama Tbk. XRS9---1 81 82 78 79 -2 25,745,000 2,041,937,000 573 231.028 79 T/J 1,004,900 78 B 9,695,500 47 BINA Bank Ina Perdana Tbk. --U8---1 985 1,000 965 970 -15 140,300 135,928,500 19 548.035 1,000 J 9,900 970 T/B 8,100 48 BIPI Astrindo Nusantara Infrastruktur Tbk. CRU2---2 59 60 54 54 -5 181,332,400 10,147,841,600 3,103 38.571 55 J 2,511,700 54 T/B 26,539,500 49 BIRD Blue Bird Tbk. --S7---1 3,020 3,030 2,900 2,950 -70 1,558,400 4,570,790,000 869 45.385 2,960 J 22,000 2,950 T/B 100 50 BISI BISI International Tbk. --U1---1 1,420 1,435 1,405 1,415 -5 94,600 133,494,000 101 707.500 1,415 T/J 3,600 1,405 B 5,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,720 1,600 1,680 0 9,494,000 15,780,023,500 615 280.000 1,690 J 5,600 1,680 T/B 667,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,997,300 1,908,649,500 366 148.837 640 T/J 406,000 635 B 2,883,100 53 BKSL Sentul City Tbk. --S6K--1 122 124 119 121 -1 62,141,000 7,513,342,200 1,442 8.361 121 T/J 801,100 120 B 1,494,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 0 0 181 0 0 0 0 415.328 181 J 9,500 173 B 17,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,400 120,000 3 0.658 50 T/J 185,425,000 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,800 B 1,000 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 308 306 304 306 -2 2,300 700,600 8 95.625 306 T/J 10,300 304 B 12,000 58 BMTR Global Mediacom Tbk. --S9K--1 418 428 392 404 -14 92,533,500 37,863,160,000 4,582 328.830 406 J 673,500 402 B 366,200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 2 0.172 50 T/J 35,122,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,095 1,065 1,070 -10 3,952,800 4,242,010,500 567 7.900 1,070 T/J 88,200 1,065 B 23,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 256 262 252 260 4 1,983,500 512,089,200 270 3.098 260 T/J 142,200 256 B 138,200 62 BNLI Bank Permata Tbk. --M8K--1 865 910 865 885 20 100,044,500 88,819,880,500 5,893 9.636 885 T/J 81,700 880 B 755,200 63 BOGA Bintang Oto Global Tbk. --U9---2 745 745 730 735 -10 5,260,600 3,878,167,500 760 713.592 740 J 108,700 735 T/B 29,400 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 850 865 -5 112,700 97,376,500 138 157.273 865 T/J 3,500 860 B 700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,925 1,935 1,865 1,875 -50 6,542,900 12,287,239,500 54 468.750 1,870 J 3,900 1,710 B 1,500 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 810 810 810 0 4,000 3,240,000 1 863.816 830 J 19,500 810 T/B 7,200 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 12,500 10,800 12,500 1,700 11,200 121,130,000 5 486.485 12,500 T/J 22,000 9,825 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 510 10 8,834,200 4,459,935,000 612 100.000 510 T/J 2,855,600 505 B 96,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 72,700 3,635,000 15 7.874 50 T/J 72,761,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,100 J 19,800 1,070 B 500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,420 3,360 3,420 20 18,869,600 63,959,835,000 2,509 267.834 3,420 T/J 276,100 3,380 B 800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,525 1,515 1,450 1,465 -60 12,962,200 19,019,187,000 2,100 286.971 1,470 J 135,600 1,465 T/B 322,300 74 BSIM Bank Sinarmas Tbk. --U8---1 610 640 580 620 10 600 366,000 5 422.865 600 J 34,300 580 B 9,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,730 1,730 1,675 1,690 -40 2,900 4,975,500 10 86.667 1,690 T/J 100 1,685 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 95 97 93 94 -1 14,896,400 1,406,751,700 135 720.196 95 J 110,600 94 T/B 91,200 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 3,580 3,600 -20 4,600 16,507,000 11 696.915 3,600 T/J 1,800 3,590 B 500 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,290 3,320 3,150 3,320 30 37,583,800 120,609,761,000 6,544 340.513 3,330 J 400,400 3,320 T/B 85,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 1,995 1,925 1,985 -15 6,500 12,847,500 13 336.441 1,985 T/J 5,000 1,900 B 900 82 BUMI Bumi Resources Tbk. --S2K--2 122 123 118 118 -4 139,040,800 16,638,695,500 1,758 6.848 119 J 3,945,600 118 T/B 64,510,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 102 104 101 104 2 27,725,500 2,848,336,800 569 80.000 104 T/J 21,400 103 B 1,200 84 BVIC Bank Victoria International Tbk. --U8---1 169 169 167 167 -2 65,400 10,948,300 7 157.915 170 J 15,000 167 T/B 14,800 85 BWPT Eagle High Plantations Tbk. --U1---1 160 163 159 160 0 2,000,900 321,058,100 141 34.993 161 J 2,040,500 160 T/B 627,000 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 535 535 515 515 -20 797,500 413,063,500 157 156.061 520 J 128,800 515 T/B 67,600 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 250 252 246 252 2 22,626,100 5,634,690,400 172 144.000 252 T/J 465,700 250 B 984,500 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 382 374 378 -2 7,653,600 2,884,651,400 993 690.575 378 T/J 98,800 376 B 25,300 89 CASS Cardig Aero Services Tbk. --U7---2 730 725 725 725 -5 100 72,500 1 181.250 725 T/J 150,000 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 94 96 93 93 -1 7,163,700 673,091,600 204 595.200 94 J 2,306,700 93 T/B 1,387,300 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 308 310 0 1,558,800 483,346,600 75 24.258 312 J 100,000 310 T/B 671,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,575 1,575 -25 6,500 10,372,500 6 5,715.219 1,600 J 84,300 1,575 T/B 5,000 93 CITY Natura City Developments Tbk. --U6---1 216 218 216 218 2 700 152,400 3 181.667 218 T/J 4,400 206 B 7,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,380 3,130 3,340 200 138,600 454,051,000 93 1,855.556 3,380 J 500 3,340 T/B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 424 424 416 420 -4 11,699,000 4,917,702,600 905 1,826.087 420 T/J 254,800 418 B 22,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,290 1,435 1,300 1,390 100 186,500 249,195,500 105 133.007 1,390 T/J 20,000 1,345 B 1,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 196 198 193 195 -1 49,100 9,571,400 39 36.886 196 J 44,300 194 B 4,200 98 COWL Cowell Development Tbk. --U6---2 206 214 208 212 6 154,900 32,343,000 118 163.077 214 J 5,900 212 T/B 4,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,600 380,000 10 45.455 50 T/J 55,527,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 570 590 0 167,400 97,927,500 24 297.732 590 T/J 3,400 570 B 800 101 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 1,145 1,150 1,085 1,105 -40 38,817,500 42,940,695,000 4,839 247.403 1,110 J 1,500 1,105 T/B 70,100 103 DART Duta Anggada Realty Tbk. --U6---1 360 0 0 360 0 0 0 0 66.551 360 J 5,800 296 B 3,000 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 2,010 2,000 2,000 -10 600 1,201,000 2 4,014.291 2,010 J 800 2,000 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,000 3,000,000 7 16.496 50 T/J 102,959,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 860 830 830 -15 530,500 449,241,500 648 721.739 835 J 5,700 830 T/B 47,200 107 DILD Intiland Development Tbk. --S6---1 400 418 394 408 8 26,982,000 11,034,378,200 1,028 71.097 408 T/J 1,114,800 406 B 245,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,410 3,430 3,390 3,410 0 755,800 2,579,380,000 83 115.593 3,420 J 5,400 3,410 T/B 34,300 109 DKFT Central Omega Resources Tbk. --U2---2 242 250 230 240 -2 317,900 76,073,000 44 616.491 240 T/J 10,800 230 B 49,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,100 7,075 7,100 25 9,300 65,842,500 10 42,441.270 7,100 T/J 1,400 7,000 B 4,800 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 286 264 276 -4 72,078,500 19,704,336,800 1,672 131.429 276 T/J 1,521,900 274 B 1,175,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,980 3,050 2,980 3,030 50 2,600 7,878,000 8 2,661.654 3,030 T/J 300 3,000 B 5,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 510 -5 3,430,100 1,760,115,500 328 690.458 515 J 268,900 510 T/B 777,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 360 366 362 364 4 529,300 192,429,400 22 98.378 364 T/J 50,700 360 B 25,000 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,950 J 200 13,100 B 400 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,555 1,585 1,560 1,580 25 27,200 42,734,500 20 312.871 1,580 T/J 600 1,555 B 16,500 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 6,875 6,875 6,875 0 100 687,500 1 691.441 6,875 T/J 61,100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,300 2,280 2,250 2,280 -20 10,200 22,977,000 8 839.249 2,280 T/J 49,800 2,240 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 2,000 2,200,000 1 27.160 1,145 J 1,200 900 B 200 120 ELSA Elnusa Tbk. --S2LKO1 368 372 364 368 0 11,991,600 4,414,940,000 916 92.000 370 J 228,300 368 T/B 102,100 121 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 7,650 7,500 7,500 0 4,200 31,530,000 5 1,041.667 7,500 T/J 281,000 7,475 B 2,500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,480 J 402,900 2,350 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,150 1,980 2,020 -80 39,292,900 80,343,755,000 6,031 202.000 2,020 T/J 40,400 2,010 B 186,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 304 296 296 -6 8,893,800 2,659,951,800 725 551.098 298 J 1,830,800 296 T/B 1,701,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,930 2,850 2,860 -40 3,213,600 9,238,041,000 1,504 145.147 2,870 J 400 2,860 T/B 135,400 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 2,400 2,400 2,400 0 1,000 2,400,000 3 3,774.475 2,810 J 500 2,400 T/B 2,500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,025 8,025 8,025 8,025 0 19,200 154,080,000 32 1,839.078 8,025 T/J 1,200 7,800 B 2,700 129 FILM MD Pictures Tbk. --U9---1 950 1,010 935 975 25 171,400 164,098,000 160 464.286 980 J 15,300 975 T/B 10,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,010 4,430 3,990 4,000 -10 26,027,800 110,921,363,000 965 800.000 4,030 J 1,700 4,000 T/B 21,700 131 FISH FKS Multi Agro Tbk. XDU9---2 2,940 2,900 2,900 2,900 -40 4,700 13,630,000 9 2,320.000 2,950 J 100 2,880 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 610 560 605 -5 300 177,500 3 605.000 605 T/J 400 600 B 300 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 910 895 905 5 22,179,900 19,914,472,500 168 411.364 890 J 200 880 B 600 134 FREN Smartfren Telecom Tbk. --U7---1 316 318 308 312 -4 14,882,900 4,641,433,400 2,265 17.333 312 T/J 423,100 310 B 548,600 135 GEMS Golden Energy Mines Tbk. CDU2---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---1 402 436 392 436 34 101,961,500 42,913,391,600 7,164 58.610 436 T/J 1,774,000 434 B 1,556,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 725 735 720 730 5 4,113,200 2,990,804,500 315 143.317 735 J 566,000 730 T/B 334,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 224 214 222 4 18,000,500 3,950,145,400 1,683 55.500 224 J 2,452,100 222 T/B 644,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,900 17,500 19,900 200 286,200 5,009,700,000 3 3,460.870 19,900 T/J 5,500 17,500 B 500 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,570 1,535 1,565 -5 49,900 76,999,000 71 121.790 1,565 T/J 1,600 1,535 B 700 141 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---1 190 189 183 188 -2 83,700 15,749,300 15 75.200 189 J 92,300 188 T/B 7,900 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,400 3,250 3,400 60 50,000 168,145,000 128 91.892 3,420 J 1,700 3,350 B 13,800 144 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 5,400 4,320,000 7 1,669.867 845 J 500 800 T/B 30,900 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,430 3,490 3,220 3,310 -120 309,100 1,037,190,000 77 1,013.286 3,360 J 200 3,310 T/B 24,900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 630 610 610 -70 6,200 3,822,000 12 938.462 615 J 2,200 610 T/B 2,900 147 HKMU HK Metals Utama Tbk. --U9---1 356 372 354 370 14 22,840,100 8,340,638,000 904 160.870 370 T/J 3,027,700 368 B 18,000 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 775 800 745 780 5 35,222,700 27,215,299,000 1,495 251.613 785 J 131,400 780 T/B 14,900 149 HRTA Hartadinata Abadi Tbk. XDS5---1 254 254 250 252 -2 1,668,800 420,543,600 143 84.000 252 T/J 400 250 B 297,700 150 HRUM Harum Energy Tbk. --S2K--1 1,455 1,480 1,390 1,405 -50 2,663,500 3,764,280,500 1,120 27.019 1,410 J 100 1,405 T/B 26,700 151 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---1 400 400 400 400 0 2,300 920,000 4 31.250 400 T/J 7,800 394 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 68 72 63 64 -4 149,982,000 10,330,452,600 1,359 122.845 65 J 902,800 64 T/B 1,887,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 146 150 140 150 4 24,922,700 3,658,314,400 502 42.857 150 T/J 1,793,800 148 B 100,000 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,530 2,550 2,480 2,490 -40 322,100 806,316,000 252 334.284 2,520 J 10,400 2,490 T/B 58,800 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 550 555 535 540 -10 1,300,100 703,916,500 640 108.000 545 J 15,100 540 T/B 8,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,050 1,025 1,050 0 388,200 406,607,500 43 276.316 1,055 J 202,400 1,025 B 5,500 158 INAF Indofarma (Persero) Tbk. --U5---1 2,290 2,310 2,250 2,280 -10 301,200 687,579,000 412 912.000 2,280 T/J 9,600 2,270 B 3,100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,840 2,910 30 7,137,100 20,662,251,000 1,347 1,187.755 2,910 T/J 63,400 2,900 B 130,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,025 5,025 4,850 4,900 -125 17,000 83,888,000 38 659.942 4,950 J 200 4,900 T/B 1,800 161 INDS Indospring Tbk. XDM4---1 2,250 2,260 2,200 2,260 10 415,800 929,411,000 100 211.875 2,270 J 2,000 2,260 T/B 4,100 162 INDY Indika Energy Tbk. --S2XXO1 1,790 1,790 1,745 1,745 -45 12,831,300 22,523,201,500 2,042 59.153 1,750 J 262,300 1,745 T/B 826,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 988,600 68,756,900 33 0.400 70 T/J 334,400 69 B 1,327,800 164 INPP Indonesian Paradise Property Tbk. XDU9---2 790 790 790 790 0 100 79,000 1 752.381 815 J 100 755 B 4,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,000 3,080 0 2,600 7,897,000 14 1,115.942 3,070 J 3,000 3,000 B 1,500 166 INRU Toba Pulp Lestari Tbk. --U3---2 530 570 515 570 40 1,500 827,500 4 5.787 570 T/J 2,800 530 B 2,000 167 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 474 J 111,000 468 B 4,400 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,280 1,250 1,260 20 6,500 8,247,000 15 76.829 1,260 T/J 19,300 1,250 B 9,900 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 258 258 248 256 -2 56,400 14,289,600 17 67.368 256 T/J 44,500 250 B 433,100 170 ISAT Indosat Tbk. --S7K--1 2,710 2,720 2,620 2,630 -80 3,958,400 10,538,375,000 1,861 187.857 2,630 T/J 3,000 2,620 B 203,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,800 17,800 17,275 17,300 -500 550,100 9,557,957,500 1,831 123.571 17,325 J 23,200 17,300 T/B 37,500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 201,487,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 525 J 2,500 468 B 2,700 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 480 462 462 462 -18 600 277,200 3 382.397 462 T/J 700 442 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,730 1,765 1,635 1,695 -35 81,277,000 137,879,204,000 13,887 463.368 1,695 T/J 54,200 1,690 B 598,400 176 JRPT Jaya Real Property Tbk. XDS6---1 545 555 545 555 10 7,647,100 4,236,586,000 346 533.654 555 T/J 4,390,000 550 B 1,279,000 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,725 5,500 5,525 -125 4,155,100 23,088,387,500 2,232 325.805 5,550 J 150,600 5,525 T/B 192,800 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,055 J 300 985 B 2,100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 975 970 975 5 631,900 612,993,500 60 2,166.667 975 T/J 948,600 970 B 2,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,330 3,350 3,300 3,300 -30 529,700 1,753,711,000 62 3,300.000 3,310 J 300 3,300 T/B 3,000 181 KBLI KMI Wire & Cable Tbk. XDS4---1 635 640 610 630 -5 23,719,700 14,807,878,000 1,134 76.550 630 T/J 875,900 620 B 22,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 169 171 116 126 -43 96,070,700 14,103,235,700 6,360 4.582 127 J 100,000 126 T/B 1,087,800 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 324 280 304 -14 27,051,500 8,085,431,000 1,070 10.547 0 J 0 0 B 0 184 KINO Kino Indonesia Tbk. --U5---1 2,860 2,900 2,850 2,850 -10 272,200 779,726,000 104 75.000 2,900 J 24,300 2,850 T/B 10,100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 700 750 650 690 -10 43,800 29,638,500 100 230.000 690 T/J 5,000 650 B 1,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 202 212 193 194 -8 2,025,200 400,652,500 84 680.702 194 T/J 82,800 193 B 33,000 187 KMTR Kirana Megatara Tbk. --U3---2 322 324 318 320 -2 102,300 32,743,600 26 69.869 322 J 16,300 320 T/B 6,100 188 KPIG MNC Land Tbk. --U9---2 133 134 132 134 1 132,000 17,645,500 14 288.339 134 T/J 404,100 133 B 200 189 KRAH Grand Kartech Tbk. --U4---2 2,340 2,330 2,320 2,330 -10 11,900 27,672,000 11 847.273 2,330 T/J 200 2,000 B 1,900 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 406 410 404 404 -2 1,353,900 549,531,000 246 50.226 406 J 50,000 404 T/B 195,100 191 KREN Kresna Graha Investama Tbk. --U9---1 545 565 545 555 10 80,497,000 44,502,275,000 728 5,774.032 555 T/J 564,300 550 B 20,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,500 1,530 1,420 1,500 0 684,200 1,034,993,000 84 384.615 1,500 T/J 6,700 1,480 B 15,200 193 LINK Link Net Tbk. --S9K--1 4,160 4,200 4,050 4,160 0 411,600 1,695,088,000 400 260.000 4,200 J 600 4,100 B 14,400 194 LPCK Lippo Cikarang Tbk --S6---1 1,750 1,740 1,550 1,625 -125 18,175,800 29,651,543,500 3,859 183.213 1,625 T/J 145,500 1,620 B 84,500 195 LPKR Lippo Karawaci Tbk. XRS6K--1 260 262 256 258 -2 107,913,500 27,840,230,200 2,606 83.313 258 T/J 13,768,300 256 B 9,905,200 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,340 3,400 3,290 3,320 -20 3,565,400 11,861,709,000 2,025 75.231 3,320 T/J 83,700 3,310 B 62,600 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,145 1,155 5 9,947,100 11,507,940,000 1,264 298.065 1,160 J 312,300 1,155 T/B 2,276,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 54 63 54 62 8 859,281,900 47,866,747,200 3,617 130.730 63 J 4,627,300 62 T/B 1,939,700 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,235 1,270 1,185 1,205 -30 22,647,000 27,601,145,500 4,463 684.659 1,210 J 15,000 1,205 T/B 15,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,750 5,550 5,500 5,525 -225 47,700 262,927,500 240 263.095 5,625 J 500 5,525 T/B 2,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,800 1,700 1,700 -100 900 1,568,000 4 101.190 1,780 J 800 1,700 T/B 2,100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 905 890 890 0 3,587,700 3,222,105,500 1,054 1,428.228 900 J 91,700 890 T/B 334,100 203 MARI Mahaka Radio Integra Tbk. XDU9---2 246 248 240 248 2 6,187,000 1,500,589,800 214 330.667 248 T/J 109,600 242 B 28,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 500 494 494 -4 2,561,900 1,270,309,000 363 988.000 496 J 105,200 494 T/B 37,700 205 MASA Multistrada Arah Sarana Tbk. --U4---1 610 620 580 600 -10 75,500 44,272,500 12 426.621 615 J 4,600 600 T/B 100,300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,600 7,000 6,600 6,975 375 3,000 20,752,500 14 3,007.619 7,000 J 22,600 6,525 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,280 2,300 2,250 2,250 -30 17,800 40,379,000 28 173.077 2,270 J 300 2,250 T/B 2,300 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 670 700 650 665 -5 2,536,900 1,707,975,500 400 41.562 670 J 80,200 665 T/B 59,300 209 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,600 3,520 3,590 70 5,707,300 20,365,108,000 861 259.206 3,590 T/J 95,600 3,580 B 144,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 141 142 0 676,900 95,978,100 39 127.363 142 T/J 7,200 141 B 146,100 211 MDIA Intermedia Capital Tbk. --M9---1 143 147 141 145 2 1,105,800 157,769,100 14 105.072 145 T/J 135,000 141 B 14,700 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,700 4,700 4,610 4,660 -40 1,495,500 6,989,925,000 356 243.030 4,660 T/J 107,600 4,650 B 3,900 213 MDLN Modernland Realty Tbk. --S6---1 276 276 264 266 -10 17,003,300 4,561,776,000 549 78.942 266 T/J 318,100 264 B 858,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 790 800 -20 17,062,600 13,681,284,000 1,912 1,409.021 805 J 197,000 800 T/B 94,400 215 MEGA Bank Mega Tbk. --U8---1 5,800 6,800 5,800 6,675 875 2,000 12,660,000 10 4,865.586 6,500 J 1,300 5,850 B 200 216 MERK Merck Tbk. --U5---2 3,960 3,980 3,960 3,960 0 25,100 99,549,000 32 10,441.111 3,960 T/J 3,100 3,950 B 1,400 217 META Nusantara Infrastructure Tbk. --U7---1 194 198 190 190 -4 242,800 47,650,900 29 57.562 194 J 1,000 190 T/B 30,400 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,045 1,040 1,015 1,040 -5 90,000 92,906,000 19 1,066.667 1,040 T/J 86,400 1,010 B 5,900 219 MGRO Mahkota Group Tbk. --S1---1 875 900 875 900 25 7,704,400 6,855,968,500 657 400.000 900 T/J 510,200 895 B 69,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,180 J 500 900 B 2,300 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 1,945 1,895 1,910 -40 589,200 1,130,236,000 208 112.453 1,910 T/J 5,600 1,905 B 5,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,060 1,095 1,030 1,095 35 742,800 802,145,500 7 5,214.286 1,090 J 1,000 1,035 B 1,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 300 13,500 B 500 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,000 20,175 0 1,100 22,122,500 7 128,503.185 20,175 T/J 1,900 20,025 B 300 225 MLIA Mulia Industrindo Tbk --S3---2 1,415 1,415 1,405 1,405 -10 1,128,800 1,591,978,000 506 234.656 1,415 J 16,200 1,405 T/B 33,600 226 MLPL Multipolar Tbk. --U9---1 111 113 110 112 1 3,375,800 374,060,200 164 12.846 113 J 365,900 112 T/B 709,700 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 710 J 1,000 670 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 374 390 374 390 16 127,000 48,811,400 14 66.667 388 J 68,300 374 B 9,500 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,255 1,265 1,165 1,205 -50 72,631,400 88,141,281,000 14,755 133.889 1,210 J 369,100 1,205 T/B 2,700,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,005 1,000 1,005 5 32,000 32,150,000 4 173.276 1,005 T/J 28,000 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 850 825 830 -15 3,346,600 2,787,131,000 1,349 55.333 830 T/J 454,600 825 B 189,400 232 MPPA Matahari Putra Prima Tbk. --U9---1 226 242 220 242 16 38,587,300 9,003,035,400 2,690 101.745 244 J 404,000 242 T/B 3,451,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 725 725 725 0 500 362,500 3 659.091 735 J 800 605 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,050 6,300 0 4,100 25,805,000 5 571.437 6,300 T/J 3,100 6,050 B 200 235 MSIN MNC Studios International Tbk. XDM9---2 396 398 390 390 -6 230,100 90,314,400 124 78.000 392 J 3,300 390 T/B 117,300 236 MSKY MNC Sky Vision Tbk. --U9---1 985 990 985 990 5 7,300 7,224,000 8 65.132 990 T/J 20,800 980 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,150 1,160 1,140 1,150 0 2,458,200 2,826,738,500 504 2,070.282 1,155 J 6,500 1,145 B 19,100 238 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---1 452 456 450 452 0 381,900 172,562,200 11 190.035 456 J 18,800 450 B 111,500 240 MYOH Samindo Resources Tbk. --S2---1 1,325 1,335 1,305 1,325 0 75,400 99,766,000 43 157.818 1,325 T/J 13,400 1,315 B 2,700 241 MYRX Hanson International Tbk. --S6---2 114 117 111 114 0 426,226,400 47,462,316,200 898 77.746 114 T/J 4,435,100 113 B 2,874,500 242 NASA Ayana Land International Tbk. --U9---2 705 705 690 695 -10 3,871,300 2,675,654,500 779 674.757 695 T/J 165,100 690 B 12,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 750 755 740 755 5 15,300,000 11,385,204,000 1,746 733.010 755 T/J 309,300 750 B 15,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,200 2,250 2,200 2,200 0 61,900 136,670,000 39 118.919 2,220 J 7,700 2,200 T/B 2,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,220 1,435 1,220 1,340 120 3,138,400 4,273,150,500 2,022 412.308 1,350 J 1,500 1,340 T/B 171,300 246 NIRO City Retail Developments Tbk. --U6---2 131 130 130 130 -1 207,000 26,910,000 2 123.810 131 J 19,000 130 T/B 326,400 247 NISP Bank OCBC NISP Tbk. --U8---1 895 895 875 890 -5 19,800 17,450,000 23 1,078.474 890 T/J 800 880 B 58,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 1,000 1,000 1,000 40 100 100,000 1 266.667 980 J 700 910 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 392 390 390 -2 182,400 71,252,800 35 45.882 390 T/J 500 388 B 19,400 250 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---1 660 690 645 690 30 9,800 6,352,000 7 1,365.120 690 T/J 2,300 650 B 3,100 252 PALM Provident Agro Tbk. --U1---2 250 248 246 246 -4 10,700 2,636,800 14 67.237 248 J 100 244 B 4,100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,045 1,030 1,040 -5 86,200 88,924,500 40 122.353 1,040 T/J 11,300 1,030 B 166,300 254 PBRX Pan Brothers Tbk. --S4K--1 600 600 575 580 -20 449,800 262,559,000 27 1,026.549 580 T/J 4,300 575 B 5,600 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 0 0 740 0 0 0 0 61.667 725 J 19,700 600 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,100 3,120 3,060 3,060 -40 14,109,800 43,620,829,000 40 2,040.000 3,060 T/J 2,400 3,050 B 500 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 300 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,840 1,885 1,790 1,820 -20 35,100 63,145,000 32 151.920 1,820 T/J 1,900 1,790 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,110 1,165 1,050 1,150 40 84,000 93,350,500 43 224.390 1,170 J 300 1,150 T/B 1,700 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,900 2,930 2,870 2,870 -30 3,300 9,510,000 21 1,190.921 2,890 J 400 2,850 B 700 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,300 1,250 1,300 20 5,560,900 7,089,355,500 1,115 2,164.502 1,300 T/J 422,100 1,295 B 76,300 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 58 59 1 1,832,000 106,780,800 102 59.000 59 T/J 2,485,700 58 B 2,510,800 263 PNIN Paninvest Tbk. --S8---1 1,355 1,375 1,345 1,345 -10 611,500 826,288,000 87 1,430.242 1,360 J 6,800 1,345 T/B 59,300 264 PNLF Panin Financial Tbk. --S8---1 322 346 322 346 24 71,967,900 24,352,726,800 2,747 373.973 346 T/J 49,500 344 B 1,978,600 265 POLA Pool Advista Finance Tbk. --U8---2 1,190 1,190 1,170 1,185 -5 14,700 17,270,000 17 877.778 1,185 T/J 2,100 1,165 B 1,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,045 1,080 1,020 1,040 -5 3,500 3,670,500 18 63.609 1,050 J 500 1,035 B 700 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,150 1,190 1,180 1,190 40 200 237,000 2 193.496 1,200 J 2,000 1,150 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,910 2,130 1,910 2,060 150 101,688,500 198,617,213,000 2,248 1,307.513 2,060 T/J 44,900 2,050 B 2,400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 535 535 535 0 1,000 535,000 1 100.000 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. --M7---2 875 875 860 865 -10 787,300 682,190,500 88 57.667 865 T/J 3,332,000 860 B 365,600 271 PPRE PP Presisi Tbk. --M7---1 380 386 378 384 4 5,532,800 2,114,017,000 3,381 89.302 386 J 89,500 384 T/B 147,400 272 PPRO PP Properti Tbk. --S6K--1 119 120 117 117 -2 49,878,800 5,887,453,900 1,672 252.973 118 J 2,362,400 117 T/B 4,516,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,360 4,570 4,350 4,370 10 228,100 1,005,481,000 191 67.231 4,360 J 188,400 4,350 B 14,900 274 PRIM Royal Prima Tbk. --U9---2 456 460 456 460 4 200 91,600 2 92.000 460 T/J 30,400 436 B 10,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 250 240 250 2 3,816,500 935,574,200 282 811.083 250 T/J 1,827,200 246 B 17,600 276 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,080 2,020 2,080 -10 22,673,300 46,534,934,000 3,371 390.977 2,080 T/J 431,700 2,070 B 233,800 277 PTRO Petrosea Tbk. --S2K--1 1,645 1,650 1,615 1,615 -30 220,700 359,708,000 172 1,292.000 1,620 J 7,200 1,615 T/B 32,900 278 PTSN Sat Nusapersada Tbk SSU4---1 580 625 550 580 0 19,661,100 11,651,400,500 2,966 300.001 580 T/J 152,700 575 B 649,200 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 6,500 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 735 740 720 740 5 17,840,100 13,049,605,000 1,443 2,852.847 740 T/J 4,910,700 735 B 86,800 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,100 1,080 1,080 -10 72,200 78,334,500 68 98.182 1,080 T/J 9,300 1,075 B 2,300 282 RAJA Rukun Raharja Tbk. --S7---1 268 274 258 262 -6 3,512,000 929,504,200 471 899.973 262 T/J 311,100 260 B 195,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,375 1,420 1,375 1,395 20 16,180,700 22,570,985,500 2,661 871.875 1,395 T/J 212,100 1,390 B 20,800 284 RDTX Roda Vivatex Tbk --U6---1 7,700 8,550 8,550 8,550 850 100 855,000 1 450.429 8,550 T/J 35,000 7,050 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 135 135 131 134 -1 37,293,700 4,933,816,800 142 73.569 134 T/J 313,300 132 B 307,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 650 635 650 20 2,194,600 1,416,831,500 280 398.773 650 T/J 99,900 645 B 47,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 370 358 370 12 4,400 1,605,800 6 2,895.149 368 J 10,000 358 B 3,800 288 RODA Pikko Land Development Tbk. --U6---2 276 274 264 272 -4 1,854,200 504,305,800 13 434.297 272 T/J 16,500 262 B 10,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,280 1,270 1,270 0 1,023,000 1,299,345,000 58 498.039 1,270 T/J 1,456,500 1,265 B 37,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 555 535 545 -15 1,186,600 648,884,500 391 681.250 545 T/J 200 540 B 19,400 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,300 9,275 9,275 9,275 -25 2,000 18,550,000 5 5,983.871 9,300 J 20,100 9,100 B 2,000 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,595 1,605 1,570 1,580 -15 2,366,200 3,741,713,500 1,342 714.761 1,580 T/J 416,000 1,575 B 17,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 30,800 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,320 2,250 2,320 60 15,900 35,782,000 8 99.145 2,320 T/J 13,700 2,240 B 22,300 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,680 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 845 850 830 830 -15 1,745,600 1,473,425,000 190 592.857 835 J 25,400 830 T/B 9,800 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 980 995 980 995 15 2,038,700 2,016,401,000 279 171.552 1,000 J 20,400 995 T/B 49,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,940 4,970 4,810 4,950 10 355,100 1,746,771,000 417 56.219 4,970 J 34,800 4,950 T/B 600 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 350 342 344 -6 6,423,500 2,216,609,400 644 31.273 350 J 255,100 344 T/B 424,600 301 SIPD Sierad Produce Tbk. --U3---2 840 0 0 840 0 0 0 0 0.933 830 J 300 815 B 1,600 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,350 B 100 303 SMAR Smart Tbk. XDU1---2 4,020 4,140 4,020 4,100 80 11,500 46,614,000 27 1,354.655 4,130 J 100 4,100 T/B 200 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,180 1,190 1,100 1,125 -55 10,601,600 11,960,254,500 3,075 200.893 1,130 J 93,500 1,125 T/B 402,400 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,575 1,590 1,575 1,575 0 28,400 44,735,500 16 1,902.174 1,590 J 100 1,575 T/B 300 306 SMDR Samudera Indonesia Tbk. --S7K--1 306 310 300 308 2 1,694,000 520,030,200 194 1,236.054 308 T/J 145,600 306 B 232,300 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,200 1,205 1,155 1,170 -30 16,697,400 19,490,632,500 1,984 1,922.445 1,175 J 96,200 1,170 T/B 76,300 308 SMRU SMR Utama Tbk. --U2---2 132 135 127 128 -4 4,004,200 522,337,800 488 31.302 129 J 143,500 128 T/B 89,800 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,515 1,520 1,480 1,520 5 6,975,200 10,463,372,500 2,088 4,059.937 1,525 J 103,100 1,520 T/B 415,700 310 SOCI Soechi Lines Tbk. --M7---1 248 258 240 244 -4 28,609,200 7,114,204,400 1,698 44.364 246 J 35,900 244 T/B 337,400 311 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 0 B 0 312 SPTO Surya Pertiwi Tbk. --S9---2 1,090 1,100 1,085 1,090 0 9,812,000 10,704,881,000 705 93.966 1,095 J 129,700 1,090 T/B 1,759,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 294 0 0 294 0 0 0 0 313.764 310 J 500 294 B 300 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 340 338 338 -2 10,566,600 3,579,988,800 631 140.833 340 J 3,561,000 338 T/B 8,825,000 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,680 3,530 3,530 -20 36,500 130,465,000 57 64.182 3,590 J 100 3,530 T/B 1,500 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 785 750 750 -25 40,382,300 31,053,569,500 1,938 307.692 755 J 115,200 750 T/B 441,500 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 995 1,020 980 990 -5 67,486,700 66,745,224,500 743 147.761 990 T/J 10,000 985 B 8,000 318 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 110,100 319 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 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 77,700 2,990 T/B 6,100 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 550 560 520 525 -25 5,153,800 2,810,400,000 2,212 4,796.711 525 T/J 644,100 520 B 122,200 323 TARA Sitara Propertindo Tbk. --U6---1 745 750 745 745 0 45,420,500 33,838,297,500 4,137 702.830 750 J 244,600 745 T/B 44,200 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,140 4,150 3,990 4,000 -140 3,915,700 15,795,983,000 1,501 197.531 4,030 J 32,800 4,000 T/B 207,000 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 830 835 810 820 -10 1,456,600 1,197,479,000 280 186.724 820 T/J 26,100 815 B 30,700 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 13,800 13,400 13,800 350 1,200 16,280,000 9 1,353.578 13,800 T/J 22,900 13,300 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,525 6,550 6,400 6,425 -100 3,393,000 22,020,392,500 1,421 4,655.797 6,475 J 2,200 6,425 T/B 6,800 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 286 278 286 4 23,077,900 6,505,024,600 512 125.439 286 T/J 253,400 284 B 129,300 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 600 605 580 605 5 53,200 31,964,000 26 195.161 605 T/J 5,700 595 B 30,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 535 640 452 600 65 900 501,200 7 135.968 600 T/J 3,700 462 B 900 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 3,204.865 4,400 J 100 3,900 B 300 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 790 815 0 34,702,600 28,170,435,500 120 407.500 815 T/J 179,700 805 B 1,800 333 TINS Timah Tbk. --S2K--1 1,055 1,065 1,030 1,035 -20 10,742,800 11,221,733,500 2,060 528.879 1,040 J 33,000 1,035 T/B 1,541,600 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,875 12,150 11,750 12,025 150 602,800 7,204,472,500 886 743.485 12,050 J 1,900 12,025 T/B 15,800 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 438 438 422 422 -16 99,100 42,097,800 57 89.052 422 T/J 6,600 420 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 640 640 625 640 0 6,410,600 4,080,009,500 183 1,030.082 640 T/J 502,500 625 B 44,200 337 TOTL Total Bangun Persada Tbk. --S6---1 545 555 535 540 -5 954,600 517,887,000 212 194.087 545 J 500 540 T/B 3,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 360 366 350 354 -6 28,000 9,990,600 27 1,148.344 360 J 5,700 354 T/B 13,100 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 785 790 765 775 -10 8,710,300 6,740,872,500 523 3,691.707 775 T/J 813,500 770 B 36,900 340 TRAM Trada Alam Minera Tbk. --U2---1 118 124 118 120 2 1,224,544,700 147,770,803,300 2,628 99.178 121 J 2,459,100 120 T/B 2,804,700 341 TRIO Trikomsel Oke Tbk. --U9---1 90 121 101 121 31 17,059,700 1,966,593,400 2,062 53.711 0 J 0 121 T/B 1,105,100 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 420 J 97,500 372 B 8,000 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,595 1,620 1,570 1,590 -5 140,300 223,038,000 55 283.645 1,590 T/J 7,700 1,575 B 1,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,990 2,990 2,990 -10 2,000 5,980,000 1 77.662 2,990 T/J 8,000 2,270 B 5,000 345 TURI Tunas Ridean Tbk. --U9---1 1,095 0 0 1,095 0 0 0 0 2,433.333 1,100 J 159,300 1,095 B 121,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,405 1,450 1,405 1,425 20 127,000 180,634,500 131 2,762.913 1,425 T/J 10,000 1,420 B 1,600 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,470 4,470 4,300 4,470 0 3,700 16,213,000 15 165.551 4,450 J 300 3,950 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,470 2,470 2,460 2,460 -10 103,800 256,379,000 17 205.000 2,470 J 53,000 2,460 T/B 56,100 349 VIVA Visi Media Asia Tbk. --U9---1 120 123 118 119 -1 7,136,700 852,403,300 356 39.667 119 T/J 1,309,700 118 B 444,000 350 VOKS Voksel Electric Tbk. XDS4---1 304 340 304 330 26 8,305,300 2,672,507,800 1,486 145.976 330 T/J 77,600 328 B 3,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 338 338 328 338 0 30,456,200 10,137,055,200 1,803 116.552 340 J 688,700 338 T/B 84,700 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,380 2,250 2,370 40 15,052,200 34,951,660,000 2,319 609.172 2,380 J 849,400 2,370 T/B 143,300 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 318 312 316 0 167,700 52,693,800 63 47.907 316 T/J 57,700 314 B 2,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 865 870 855 860 -5 11,231,400 9,698,761,000 475 330.769 860 T/J 439,400 855 B 200,100 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 394 400 4 23,105,000 9,208,917,200 2,167 81.633 400 T/J 552,800 398 B 818,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 1,950 1,910 1,920 -40 35,271,700 67,722,616,500 3,247 518.219 1,920 T/J 2,476,500 1,915 B 344,200 357 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 535 540 -15 15,031,300 8,146,098,000 1,841 91.525 540 T/J 540,400 535 B 1,793,800 358 ZINC Kapuas Prima Coal Tbk. CDU2---2 496 496 474 486 -10 62,501,700 30,582,978,000 970 1,732.559 486 T/J 1,325,700 484 B 1,351,200 Total 5,961,466,000 2,806,579,750,700 262,031 1,232,521,700 209,611,900 Jakarta, 08 July 2019 Trading Division