List of Securities Quotation: IDX SMC Composite Date: Tuesday, 09 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 10,475 10,750 10,425 10,700 225 1,073,700 11,435,102,500 864 869.241 10,700 T/J 8,900 10,675 B 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 102,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,900 0 0 1,900 0 0 0 0 50.667 1,885 J 1,500 1,660 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,920 1,825 1,890 70 11,397,000 21,521,265,500 2,927 2,304.878 1,890 T/J 100 1,885 B 14,600 5 ACST Acset Indonusa Tbk. --U6---1 1,420 1,475 1,450 1,470 50 356,600 519,846,000 88 61.731 1,475 J 31,100 1,470 T/B 185,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,575 1,575 5 4,826,300 7,646,692,000 1,297 1,236.914 1,580 J 54,700 1,575 T/B 322,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,950 9,825 9,850 0 232,000 2,279,672,500 31 423.656 9,875 J 700 9,800 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 266 280 266 278 12 2,284,600 630,119,600 324 24.814 280 J 288,000 278 T/B 17,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,380 1,385 1,320 1,335 -45 48,345,600 64,848,942,500 5,765 121.364 1,340 J 1,858,200 1,335 T/B 363,000 10 AGII Aneka Gas Industri Tbk. XDS3---1 600 615 600 605 5 532,900 323,551,500 226 55.000 610 J 36,300 605 T/B 20,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 302 304 298 300 -2 1,383,500 415,896,000 211 490.132 302 J 177,000 300 T/B 49,700 12 AGRS Bank Agris Tbk. --U8---2 318 318 272 296 -22 10,300 2,955,000 13 269.091 294 J 500 276 B 103,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,200 4,100 4,140 0 6,274,000 25,978,119,000 1,506 3,299.567 4,140 T/J 900 4,130 B 64,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 308 J 13,000 264 B 500 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,200 5,200 5,200 5,200 0 300 1,560,000 2 212.245 5,275 J 200 5,200 T/B 19,700 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 930 900 925 5 49,800 45,965,500 33 2,360.356 930 J 125,500 920 B 13,400 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,050 2,010 2,050 0 4,500 9,137,000 7 1,025.000 2,050 T/J 3,500 2,010 B 10,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 885 915 0 1,800 1,626,500 10 76.250 915 T/J 360,400 900 B 3,600 19 ANTM Aneka Tambang Tbk. --S2BXO1 825 840 825 825 0 49,279,300 40,980,878,500 4,225 543.944 830 J 1,538,000 825 T/B 1,897,700 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---2 595 600 585 590 -5 11,409,000 6,721,110,000 1,888 627.553 590 T/J 50,300 585 B 14,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 238 242 232 232 -6 58,189,800 13,739,696,000 2,791 63.562 234 J 1,343,800 232 T/B 271,800 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 10,000 8,000,000 1 53.333 800 T/J 23,000 710 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 278 278 270 272 -6 35,238,500 9,584,955,200 41 90.667 276 J 110,000 272 T/B 19,800 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 510 515 0 33,000 16,855,000 12 3,500.306 515 T/J 48,400 510 B 8,200 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,220 1,205 1,210 10 6,700 8,139,000 22 250.871 1,220 J 100 1,210 T/B 6,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 985 965 965 0 1,435,200 1,395,761,500 294 1,787.037 975 J 2,800 960 B 6,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 334 340 334 338 4 6,438,100 2,166,217,400 538 321.905 340 J 1,195,900 338 T/B 399,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 875 880 865 870 -5 2,456,000 2,139,436,000 154 223.077 870 T/J 747,200 865 B 243,400 30 ATIC Anabatic Technologies Tbk. --U9---1 830 830 830 830 0 200 166,000 1 118.571 825 J 1,100 780 B 1,000 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 1,450 1,455 1,445 1,450 0 2,121,400 3,075,499,000 228 1,311.386 1,450 T/J 405,200 1,445 B 405,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 52 50 50 0 15,106,800 757,502,500 338 57.388 50 T/J 1,850,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 288 300 288 288 0 5,700 1,701,600 4 212.335 286 J 2,400 272 B 20,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,875 1,865 1,610 1,695 -180 158,000 257,750,000 35 2,118.750 1,695 T/J 24,900 1,625 B 25,000 36 BBKP Bank Bukopin Tbk. --S8K--1 318 324 316 320 2 8,728,500 2,796,456,800 684 94.930 322 J 1,069,500 320 T/B 465,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,950 1,950 1,950 340 100 195,000 1 141.304 1,950 T/J 100 1,500 B 200,100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,440 2,400 2,420 0 22,169,000 53,632,995,000 3,477 315.652 2,430 J 166,700 2,420 T/B 223,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 282 270 282 2 60,300 16,972,000 11 287.111 282 T/J 1,300 272 B 4,200 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 242 242 230 238 -4 291,600 68,854,000 83 674.948 242 J 11,900 238 T/B 800 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 82,200 4,110,000 27 217.306 50 T/J 448,347,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 322 338 308 328 6 78,714,400 25,648,531,400 2,689 192.941 328 T/J 1,388,600 326 B 615,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 585 595 -5 2,008,400 1,203,558,000 133 3,049.093 595 T/J 4,300 590 B 18,800 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 73 -1 1,176,500 86,286,000 103 70.874 74 J 215,100 73 T/B 1,693,500 46 BHIT MNC Investama Tbk. XRS9---1 79 80 78 79 0 15,791,100 1,247,482,100 317 231.028 80 J 4,202,800 79 T/B 876,100 47 BINA Bank Ina Perdana Tbk. --U8---1 970 1,005 965 1,000 30 13,400 12,942,000 8 564.985 995 J 4,900 965 B 5,900 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 54 58 50 50 -4 302,626,300 15,934,942,400 5,199 35.714 51 J 10,015,500 50 T/B 60,580,100 49 BIRD Blue Bird Tbk. --S7---1 2,950 2,970 2,880 2,910 -40 830,000 2,412,741,000 351 44.769 2,910 T/J 309,400 2,900 B 90,200 50 BISI BISI International Tbk. --U1---1 1,415 1,445 1,405 1,430 15 222,700 319,863,000 60 715.000 1,430 T/J 4,500 1,420 B 1,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,715 1,680 1,715 35 9,575,300 16,286,500,000 727 285.833 1,715 T/J 22,300 1,710 B 29,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,476,200 1,586,153,500 594 148.837 645 J 1,435,000 640 T/B 6,200 53 BKSL Sentul City Tbk. --S6K--1 121 126 119 126 5 93,618,200 11,609,427,100 2,578 8.707 127 J 3,454,700 126 T/B 1,498,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 181 181 181 0 5,300 959,300 3 415.328 181 T/J 4,700 165 B 900 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 16,400 820,000 4 0.658 50 T/J 192,271,900 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,350 J 1,300 3,800 B 500 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 306 304 304 304 -2 100 30,400 1 95.000 308 J 100 304 T/B 400 58 BMTR Global Mediacom Tbk. --S9K--1 404 414 402 414 10 36,120,900 14,769,351,400 3,305 336.969 416 J 659,300 414 T/B 1,517,900 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100,400 5,020,000 4 0.172 50 T/J 43,539,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,100 1,070 1,100 30 2,099,900 2,285,894,000 513 8.122 1,100 T/J 6,500 1,095 B 87,200 61 BNII Bank Maybank Indonesia Tbk. --M8---1 260 262 254 254 -6 2,030,000 520,052,400 198 3.026 254 T/J 14,400 252 B 355,100 62 BNLI Bank Permata Tbk. --M8K--1 885 890 850 855 -30 18,521,900 16,011,308,000 1,707 9.309 860 J 2,936,400 855 T/B 12,600 63 BOGA Bintang Oto Global Tbk. --U9---2 735 745 735 745 10 5,781,300 4,276,194,000 628 723.301 745 T/J 70,000 740 B 20,000 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 860 870 5 120,600 104,476,500 122 158.182 870 T/J 7,900 865 B 400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,875 1,880 1,810 1,880 5 38,600 71,521,000 38 470.000 1,880 T/J 1,500 1,850 B 100 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 0 0 810 0 0 0 0 863.816 830 J 15,500 810 B 21,000 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 12,500 13,000 12,250 13,000 500 11,500 141,400,000 8 505.945 13,000 T/J 400 10,025 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 510 500 505 -5 4,167,600 2,104,782,500 519 99.020 510 J 4,078,300 505 T/B 896,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 274,500 13,725,000 33 7.874 50 T/J 170,950,600 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,080 1,070 1,080 0 600 643,000 2 810.324 1,080 T/J 2,600 1,075 B 400 72 BRPT Barito Pacific Tbk. --S3XXO1 3,420 3,450 3,390 3,450 30 20,659,900 70,705,730,000 2,965 270.183 3,450 T/J 1,055,100 3,410 B 3,600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,465 1,470 1,455 1,465 0 10,266,000 15,006,818,500 1,219 286.971 1,465 T/J 58,500 1,460 B 286,500 74 BSIM Bank Sinarmas Tbk. --U8---1 620 620 620 620 0 400 248,000 4 422.865 615 J 39,300 575 B 27,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 1,740 1,670 1,700 10 12,600 21,601,500 19 87.179 1,735 J 100 1,690 B 2,500 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 94 94 86 88 -6 4,419,800 390,519,000 350 674.226 88 T/J 25,100 87 B 302,400 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 3,600 3,610 3,530 3,580 -20 118,000 423,486,000 38 693.044 3,600 J 3,800 3,580 T/B 5,200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,320 3,450 3,320 3,360 40 35,416,900 120,762,151,000 5,363 344.615 3,360 T/J 958,300 3,350 B 14,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,985 1,990 1,895 1,895 -90 18,800 35,770,500 27 321.186 1,895 T/J 500 1,880 B 500 82 BUMI Bumi Resources Tbk. --S2K--2 118 120 118 119 1 88,101,200 10,477,065,300 1,805 6.907 119 T/J 6,428,600 118 B 34,162,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 104 108 103 106 2 28,166,900 2,957,970,900 537 81.538 106 T/J 197,100 104 B 334,100 84 BVIC Bank Victoria International Tbk. --U8---1 167 169 169 169 2 2,500 422,500 1 159.806 171 J 33,900 168 B 2,000 85 BWPT Eagle High Plantations Tbk. --U1---1 160 164 159 162 2 6,149,200 998,006,800 485 35.431 162 T/J 228,400 161 B 148,500 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 515 525 515 525 10 1,978,600 1,028,429,500 170 159.091 525 T/J 462,400 520 B 42,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 252 254 248 252 0 24,250,600 6,088,090,800 111 144.000 250 J 910,100 248 B 2,582,400 88 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 372 372 -6 8,166,500 3,057,464,200 1,143 679.613 376 J 105,400 372 T/B 17,100 89 CASS Cardig Aero Services Tbk. --U7---2 725 730 725 725 0 200 145,500 2 181.250 725 T/J 182,400 620 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 92 92 -1 3,539,400 328,068,800 794 588.800 93 J 78,600 92 T/B 2,819,500 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 308 310 0 709,800 220,663,200 71 24.258 312 J 270,000 310 T/B 3,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,575 1,575 1,550 1,550 -25 7,500 11,770,000 5 5,624.501 1,575 J 5,100 1,555 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 218 216 200 216 -2 2,700 549,600 6 180.000 216 T/J 6,900 192 B 29,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,340 3,350 3,320 3,320 -20 14,900 49,679,000 17 1,844.444 3,320 T/J 1,800 3,300 B 5,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 420 424 418 418 -2 9,828,300 4,130,332,600 542 1,817.391 418 T/J 33,500 416 B 660,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,430 1,350 1,420 30 488,200 689,637,000 104 135.877 1,420 T/J 9,100 1,395 B 900 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 196 185 193 -2 40,900 7,962,900 50 36.508 196 J 46,400 193 T/B 13,500 98 COWL Cowell Development Tbk. --U6---2 212 214 212 212 0 162,000 34,607,800 73 163.077 218 J 7,500 208 B 2,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 123,300 6,165,000 20 45.455 50 T/J 52,753,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 590 590 0 190,900 112,631,000 22 297.732 590 T/J 1,100 560 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. XDS6IK-1 1,105 1,110 1,075 1,095 -10 54,582,300 59,659,661,500 2,791 245.164 1,100 J 80,700 1,095 T/B 56,400 103 DART Duta Anggada Realty Tbk. --U6---1 360 360 358 360 0 700 251,400 2 66.551 360 T/J 6,100 284 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 2,000 0 0 2,000 0 0 0 0 4,014.291 2,010 J 700 2,000 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 166,300 8,315,000 8 16.496 50 T/J 124,193,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 830 835 820 830 0 448,300 370,327,500 437 721.739 835 J 47,200 830 T/B 5,600 107 DILD Intiland Development Tbk. --S6---1 408 410 396 398 -10 6,374,600 2,558,297,000 424 69.355 400 J 105,000 398 T/B 54,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,410 3,460 3,410 3,450 40 885,600 3,047,894,000 160 116.949 3,450 T/J 45,300 3,430 B 40,000 109 DKFT Central Omega Resources Tbk. --U2---2 240 232 199 200 -40 22,122,700 4,429,557,000 535 513.743 202 J 161,200 200 T/B 264,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,250 7,100 7,150 50 44,900 322,472,500 32 42,740.152 7,225 J 100 7,150 T/B 2,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 276 290 272 284 8 52,395,700 14,847,209,400 2,298 135.238 284 T/J 1,628,100 282 B 2,003,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,030 3,030 3,030 3,030 0 5,000 15,150,000 7 2,661.654 3,040 J 3,500 2,840 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 510 0 5,062,800 2,584,244,000 419 690.458 515 J 875,400 510 T/B 340,400 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 368 358 358 -6 367,500 134,075,000 29 96.757 366 J 3,500 358 T/B 300 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 500 7,250,000 2 966.667 15,000 J 500 14,000 B 10,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,580 1,580 1,540 1,550 -30 255,000 395,746,000 47 306.931 1,575 J 3,300 1,545 B 100,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 6,850 6,850 6,850 -25 200 1,370,000 2 688.927 6,850 T/J 45,500 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,280 2,400 2,210 2,280 0 32,600 73,894,000 19 839.249 2,280 T/J 49,500 2,220 B 500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 1,000 1,100,000 1 27.160 1,100 T/J 100 910 B 200 120 ELSA Elnusa Tbk. --S2LKO1 368 374 366 368 0 13,000,600 4,793,624,000 964 92.000 368 T/J 313,000 366 B 1,171,300 121 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 7,475 7,475 7,475 -25 7,500 56,062,500 2 1,038.194 7,475 T/J 14,500 7,125 B 100 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,400 J 50,000 2,370 B 100 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,020 2,050 1,900 1,960 -60 78,612,200 154,355,751,500 11,141 196.000 1,960 T/J 15,800 1,955 B 1,384,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 296 300 296 298 2 6,173,600 1,835,132,800 541 554.821 300 J 817,200 298 T/B 33,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,940 2,870 2,930 70 2,796,200 8,165,054,000 796 148.700 2,930 T/J 460,200 2,920 B 95,800 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 2,400 2,350 2,350 -50 2,100 4,965,000 7 3,695.840 2,400 J 1,000 2,300 B 2,100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,025 8,100 7,775 8,000 -25 43,500 345,660,000 80 1,833.349 8,000 T/J 200 7,825 B 100 129 FILM MD Pictures Tbk. --U9---1 975 975 950 970 -5 52,600 50,961,000 28 461.905 970 T/J 1,900 960 B 3,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,000 4,130 3,970 4,000 0 30,354,600 122,269,415,000 491 800.000 4,000 T/J 307,800 3,990 B 1,800 131 FISH FKS Multi Agro Tbk. XDU9---2 2,900 2,840 2,700 2,770 -130 5,700 15,876,000 32 2,216.000 2,780 J 100 2,760 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 605 605 605 0 100 60,500 1 605.000 605 T/J 700 590 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 905 905 880 890 -15 6,069,600 5,432,798,500 103 404.545 890 T/J 169,300 875 B 5,500 134 FREN Smartfren Telecom Tbk. --U7---1 312 322 308 320 8 29,285,500 9,238,944,000 2,761 17.778 320 T/J 10,024,300 318 B 121,100 135 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---1 436 444 422 434 -2 64,929,000 28,217,003,200 5,552 58.341 434 T/J 5,800 432 B 294,700 137 GJTL Gajah Tunggal Tbk. --S4K--1 730 745 730 745 15 6,737,900 4,982,123,000 466 146.262 745 T/J 174,200 740 B 105,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 224 216 216 -6 9,264,200 2,041,285,200 894 54.000 218 J 44,100 216 T/B 806,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,700 19,700 19,700 -200 500 9,850,000 2 3,426.087 19,275 J 500 15,925 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,565 1,570 1,550 1,560 -5 19,000 29,495,000 42 121.401 1,560 T/J 1,000 1,550 B 500 141 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---1 188 197 188 197 9 68,400 13,142,900 14 78.800 196 J 1,000 191 B 100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,420 3,340 3,350 -50 54,000 181,126,000 85 90.541 3,350 T/J 115,500 3,330 B 1,000 144 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 6,600 5,280,000 15 1,669.867 840 J 3,400 800 T/B 29,700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,370 3,270 3,340 30 21,200 70,459,000 20 1,022.470 3,360 J 1,200 3,340 T/B 18,800 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 610 650 610 615 5 15,500 9,640,000 14 946.154 625 J 100 610 B 1,600 147 HKMU HK Metals Utama Tbk. --U9---1 370 382 370 372 2 24,810,500 9,322,654,600 945 161.739 372 T/J 72,800 370 B 448,800 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 780 790 770 775 -5 16,593,200 12,978,877,500 662 250.000 775 T/J 346,000 770 B 657,200 149 HRTA Hartadinata Abadi Tbk. XDS5---1 252 260 250 256 4 507,400 129,241,800 67 85.333 256 T/J 800 254 B 900 150 HRUM Harum Energy Tbk. --S2K--1 1,405 1,410 1,385 1,390 -15 1,480,000 2,063,492,000 563 26.731 1,395 J 36,500 1,390 T/B 16,900 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 400 0 0 400 0 0 0 0 31.250 420 J 100 392 B 500 153 IIKP Inti Agri Resources Tbk --U5---2 64 66 60 62 -2 154,720,500 9,816,957,600 1,178 119.006 63 J 600,200 61 B 507,600 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 150 147 141 143 -7 13,751,500 1,980,918,800 455 40.857 143 T/J 95,400 142 B 903,400 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,490 2,610 2,480 2,610 120 1,080,800 2,780,241,000 857 350.394 2,610 T/J 66,300 2,600 B 800 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 540 560 530 555 15 3,091,500 1,688,806,000 318 111.000 560 J 216,600 555 T/B 57,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,050 1,025 1,040 -10 324,900 339,011,500 38 273.684 1,040 T/J 1,600 1,020 B 10,900 158 INAF Indofarma (Persero) Tbk. --U5---1 2,280 2,300 2,250 2,260 -20 212,800 485,538,000 240 904.000 2,270 J 1,600 2,260 T/B 12,100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,910 3,040 2,930 2,970 60 18,165,000 54,336,544,000 3,433 1,212.245 2,970 T/J 897,700 2,960 B 250,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,900 4,990 4,850 4,990 90 4,400 21,490,000 13 672.063 4,990 T/J 600 4,880 B 1,000 161 INDS Indospring Tbk. XDM4---1 2,260 2,290 2,210 2,260 0 233,900 524,629,000 98 211.875 2,290 J 500 2,250 B 9,500 162 INDY Indika Energy Tbk. --S2XXO1 1,745 1,745 1,685 1,695 -50 12,299,200 20,901,978,000 2,922 57.458 1,700 J 81,700 1,695 T/B 312,000 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 790,600 55,342,400 33 0.400 70 T/J 279,300 69 B 1,418,600 164 INPP Indonesian Paradise Property Tbk. XDU9---2 790 0 0 790 0 0 0 0 752.381 820 J 2,700 755 B 4,200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,070 3,070 -10 300 923,000 2 1,112.319 3,070 T/J 4,900 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 570 570 570 570 0 200 114,000 1 5.787 570 T/J 5,600 530 B 500 167 INTA Intraco Penta Tbk. --U9---2 474 478 466 478 4 107,000 51,002,000 10 336.950 478 T/J 78,900 464 B 3,800 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,260 1,260 1,250 1,255 -5 20,600 25,876,000 16 76.524 1,260 J 15,600 1,255 T/B 6,700 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 256 258 250 254 -2 4,700 1,204,400 11 66.842 254 T/J 10,000 250 B 43,900 170 ISAT Indosat Tbk. --S7K--1 2,630 2,720 2,620 2,630 0 4,449,300 11,836,694,000 2,057 187.857 2,640 J 15,700 2,630 T/B 999,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,300 17,475 17,200 17,400 100 1,315,700 22,870,677,500 1,745 124.286 17,425 J 8,100 17,400 T/B 3,300 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100,000 5,000,000 1 35.714 50 T/J 202,820,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 500 J 20,000 468 B 4,800 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 462 462 462 462 0 400 184,800 2 382.397 462 T/J 7,200 442 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,695 1,705 1,650 1,655 -40 34,175,100 57,106,839,500 5,950 452.433 1,655 T/J 370,400 1,650 B 405,100 176 JRPT Jaya Real Property Tbk. XDS6---1 555 555 545 550 -5 3,373,000 1,861,585,500 138 528.846 550 T/J 485,800 545 B 1,154,900 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,725 5,525 5,700 175 5,023,000 28,454,510,000 1,637 336.124 5,700 T/J 8,100 5,675 B 100 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,045 J 300 985 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 1,015 970 1,005 30 12,952,600 12,897,179,000 566 2,233.333 1,010 J 385,800 1,005 T/B 363,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,300 3,320 3,300 3,320 20 1,371,500 4,539,483,000 36 3,320.000 3,320 T/J 400 3,310 B 200 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 665 625 655 25 44,900,000 29,074,614,500 2,592 79.588 655 T/J 666,900 650 B 522,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 126 137 110 124 -2 87,620,500 11,188,518,500 8,785 4.509 125 J 142,900 124 T/B 10,819,400 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 0 0 304 0 0 0 0 10.547 0 J 0 0 B 0 184 KINO Kino Indonesia Tbk. --U5---1 2,850 2,900 2,850 2,860 10 407,800 1,171,276,000 109 75.263 2,900 J 84,200 2,860 T/B 22,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 690 695 565 600 -90 357,100 223,419,000 206 200.000 650 J 6,300 600 T/B 5,000,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 194 202 194 200 6 300,700 59,004,800 48 701.754 200 T/J 32,600 194 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 320 332 310 328 8 73,900 23,623,400 40 71.616 328 T/J 6,400 322 B 2,000 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 222,900 29,768,600 18 286.188 134 J 504,900 133 T/B 54,800 189 KRAH Grand Kartech Tbk. --U4---2 2,330 2,340 2,330 2,340 10 10,700 24,984,000 8 850.909 2,340 T/J 1,600 2,000 B 1,400 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 404 410 404 410 6 2,856,500 1,164,651,800 312 50.972 410 T/J 709,600 408 B 180,500 191 KREN Kresna Graha Investama Tbk. --U9---1 555 560 550 555 0 85,583,500 47,439,141,500 679 5,774.032 560 J 298,400 555 T/B 423,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,500 1,600 1,500 1,535 35 771,200 1,188,907,000 107 393.590 1,550 J 41,000 1,535 T/B 28,000 193 LINK Link Net Tbk. --S9K--1 4,160 4,400 4,160 4,350 190 210,500 902,802,000 290 271.875 4,330 J 1,100 4,300 B 4,600 194 LPCK Lippo Cikarang Tbk --S6---1 1,625 1,655 1,590 1,640 15 7,164,400 11,615,697,500 1,549 184.904 1,640 T/J 298,700 1,635 B 85,100 195 LPKR Lippo Karawaci Tbk. XRS6K--1 258 270 248 268 10 495,716,800 128,648,900,000 7,379 86.542 268 T/J 207,100 266 B 12,683,400 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,320 3,370 3,300 3,310 -10 4,346,200 14,423,380,000 2,063 75.004 3,320 J 88,000 3,310 T/B 102,100 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,175 1,150 1,170 15 8,629,800 10,071,638,000 1,033 301.935 1,170 T/J 144,400 1,165 B 212,700 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 62 81 50 50 -12 2,335,194,400 135,833,236,100 19,212 105.427 50 T/J 2,755,600 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,205 1,215 1,145 1,165 -40 11,665,500 13,732,429,000 2,705 661.932 1,170 J 74,200 1,165 T/B 116,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,525 5,725 5,525 5,550 25 307,000 1,716,765,000 107 264.286 5,600 J 18,100 5,550 T/B 2,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,710 1,710 1,710 10 1,500 2,565,000 3 101.786 1,800 J 100 1,740 B 1,700 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 950 890 940 50 16,380,200 15,163,366,500 4,221 1,508.465 940 T/J 103,600 935 B 97,100 203 MARI Mahaka Radio Integra Tbk. XDU9---2 248 250 246 250 2 7,982,600 1,976,636,000 249 333.333 250 T/J 95,300 248 B 14,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 498 492 498 4 3,402,300 1,678,502,200 652 996.000 498 T/J 294,600 496 B 75,800 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 620 600 600 0 10,300 6,184,000 6 426.621 605 J 4,900 600 T/B 90,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 7,000 6,975 7,000 25 2,300 16,045,000 5 3,018.399 7,000 T/J 21,100 6,600 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,250 2,280 2,240 2,240 -10 3,800 8,568,000 18 172.308 2,280 J 300 2,240 T/B 600 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 670 650 665 0 1,092,200 720,573,500 192 41.562 665 T/J 24,400 660 B 2,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,600 3,550 3,590 0 2,200,300 7,877,699,000 471 259.206 3,590 T/J 59,200 3,560 B 14,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 140 141 -1 258,000 36,410,700 44 126.466 141 T/J 69,900 140 B 486,500 211 MDIA Intermedia Capital Tbk. --M9---1 145 150 141 150 5 422,600 62,561,000 22 108.696 150 T/J 1,183,900 141 B 68,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,660 4,660 4,520 4,560 -100 1,551,700 7,144,436,000 459 237.815 4,560 T/J 69,000 4,520 B 8,000 213 MDLN Modernland Realty Tbk. --S6---1 266 276 264 270 4 20,230,700 5,461,223,400 554 80.129 272 J 69,000 270 T/B 2,006,200 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 815 795 805 5 10,243,100 8,247,435,000 1,025 1,417.828 810 J 426,900 805 T/B 90,800 215 MEGA Bank Mega Tbk. --U8---1 6,675 6,650 6,000 6,000 -675 13,000 84,662,500 26 4,373.560 6,200 J 400 6,000 T/B 1,200 216 MERK Merck Tbk. --U5---2 3,960 3,960 3,940 3,960 0 19,700 77,849,000 27 10,441.111 3,960 T/J 1,200 3,950 B 11,400 217 META Nusantara Infrastructure Tbk. --U7---1 190 193 190 193 3 25,400 4,826,300 10 58.471 193 T/J 900 190 B 5,900 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,040 1,040 1,020 1,040 0 31,900 33,144,000 12 1,066.667 1,040 T/J 5,500 1,020 B 100 219 MGRO Mahkota Group Tbk. --S1---1 900 915 895 900 0 6,276,800 5,690,312,000 537 400.000 900 T/J 77,500 895 B 222,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,200 J 300,000 1,075 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,920 1,905 1,920 10 817,300 1,562,164,000 189 113.042 1,920 T/J 1,600 1,915 B 6,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,095 1,095 1,045 1,055 -40 475,400 506,415,000 11 5,023.810 1,060 J 20,000 1,055 T/B 300 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,500 J 300 13,600 B 1,000 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,200 20,175 20,175 0 3,300 66,602,500 14 128,503.185 20,175 T/J 1,000 20,150 B 600 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,405 1,395 1,405 0 894,100 1,251,193,500 405 234.656 1,405 T/J 61,300 1,400 B 2,800 226 MLPL Multipolar Tbk. --U9---1 112 118 112 113 1 10,676,800 1,218,571,700 884 12.961 114 J 307,300 113 T/B 638,500 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 710 J 1,000 670 B 1,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 390 390 374 380 -10 472,900 181,331,800 45 64.957 380 T/J 230,600 378 B 2,200 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,205 1,270 1,205 1,265 60 60,605,500 75,257,841,000 14,311 140.556 1,265 T/J 1,197,300 1,260 B 372,000 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,000 980 1,000 -5 30,000 29,800,000 5 172.414 1,000 T/J 20,000 975 B 25,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 840 810 810 -20 4,315,500 3,536,041,500 1,550 54.000 815 J 10,500 810 T/B 118,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 242 270 240 240 -2 72,290,900 18,123,714,200 5,645 100.904 240 T/J 203,600 238 B 1,250,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 800 730 800 75 58,800 46,266,500 14 727.273 795 J 35,100 600 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,100 6,300 0 2,100 13,210,000 4 571.437 6,300 T/J 2,600 6,000 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 390 392 388 392 2 447,800 174,601,600 190 78.400 392 T/J 39,800 390 B 40,500 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 985 -5 5,100 5,035,500 11 64.803 985 T/J 7,300 980 B 3,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,150 1,240 1,150 1,225 75 9,901,200 11,882,212,000 2,099 2,205.300 1,235 J 9,000 1,225 T/B 22,000 238 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 0 0 452 0 0 0 0 190.035 450 J 410,100 432 B 500 240 MYOH Samindo Resources Tbk. --S2---1 1,325 1,325 1,305 1,325 0 50,900 67,276,000 42 157.818 1,325 T/J 31,800 1,315 B 5,400 241 MYRX Hanson International Tbk. --S6---2 114 114 112 114 0 152,541,200 17,382,094,600 391 77.746 114 T/J 10,311,900 113 B 1,700 242 NASA Ayana Land International Tbk. --U9---2 695 700 685 690 -5 3,517,100 2,425,901,000 617 669.903 690 T/J 108,900 685 B 16,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 770 750 765 10 13,892,700 10,547,358,500 1,794 742.718 765 T/J 29,100 760 B 19,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,200 2,300 2,200 2,270 70 178,600 405,436,000 69 122.703 2,280 J 2,000 2,270 T/B 22,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,340 1,410 1,310 1,310 -30 1,937,600 2,613,868,500 1,161 403.077 1,310 T/J 387,100 1,305 B 9,400 246 NIRO City Retail Developments Tbk. --U6---2 130 130 125 130 0 7,508,100 941,154,500 8 123.810 131 J 59,700 130 T/B 999,900 247 NISP Bank OCBC NISP Tbk. --U8---1 890 890 880 880 -10 2,100 1,861,000 4 1,066.356 890 J 6,900 885 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 985 J 1,500 960 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 390 388 390 0 566,200 220,633,200 68 45.882 390 T/J 85,900 388 B 127,800 250 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---1 690 680 680 680 -10 5,000 3,400,000 5 1,345.336 680 T/J 5,300 675 B 7,500 252 PALM Provident Agro Tbk. XDU1---2 246 248 246 246 0 10,300 2,535,400 9 67.237 250 J 1,200 246 T/B 2,100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,040 1,050 1,030 1,045 5 137,700 141,840,500 13 122.941 1,045 T/J 62,400 1,030 B 47,400 254 PBRX Pan Brothers Tbk. XDS4K--1 580 585 570 585 5 42,900 24,652,500 29 1,035.398 585 T/J 2,300 575 B 100,000 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 0 0 740 0 0 0 0 61.667 730 J 34,500 670 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,060 3,060 2,700 2,700 -360 1,381,500 4,225,811,000 26 1,800.000 2,800 J 300 2,700 T/B 1,200 257 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 1,820 1,800 1,785 1,785 -35 12,600 22,641,000 15 148.998 1,800 J 1,100 1,785 T/B 7,200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,150 1,190 1,150 1,160 10 14,800 17,154,000 21 226.341 1,160 T/J 300 1,155 B 5,000 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,870 2,890 2,860 2,890 20 3,700 10,625,000 13 1,199.220 2,890 T/J 1,200 2,870 B 2,100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,360 1,300 1,360 60 15,386,200 20,578,812,500 2,127 2,264.402 1,360 T/J 520,400 1,355 B 49,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 60 58 58 -1 8,515,500 500,930,500 185 58.000 59 J 20,100 58 T/B 3,151,500 263 PNIN Paninvest Tbk. --S8---1 1,345 1,380 1,345 1,370 25 905,800 1,230,700,500 112 1,456.827 1,375 J 10,900 1,370 T/B 7,500 264 PNLF Panin Financial Tbk. --S8---1 346 360 338 360 14 89,842,600 31,713,434,000 4,150 389.105 360 T/J 3,310,000 358 B 936,400 265 POLA Pool Advista Finance Tbk. --U8---2 1,185 1,185 1,150 1,185 0 15,000 17,455,500 14 877.778 1,185 T/J 3,000 1,150 B 800 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,075 1,020 1,055 15 4,600 4,813,500 31 64.526 1,055 T/J 73,400 1,035 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,190 1,190 1,190 1,190 0 400 476,000 1 193.496 1,185 J 800 1,105 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,060 2,100 1,980 2,060 0 84,590,100 171,820,687,500 886 1,307.513 2,060 T/J 7,900 2,040 B 1,900 269 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---2 865 865 860 860 -5 1,143,900 986,910,500 176 57.333 870 J 31,900 860 T/B 141,100 271 PPRE PP Presisi Tbk. --M7---1 384 384 380 384 0 3,463,400 1,323,371,400 2,235 89.302 384 T/J 401,500 382 B 5,200 272 PPRO PP Properti Tbk. --S6K--1 117 120 117 120 3 32,959,600 3,905,238,400 943 259.459 120 T/J 5,688,700 119 B 662,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,370 4,420 4,300 4,310 -60 58,300 252,889,000 68 66.308 4,350 J 300 4,300 B 5,600 274 PRIM Royal Prima Tbk. --U9---2 460 456 456 456 -4 900 410,400 2 91.200 456 T/J 9,700 432 B 5,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 250 244 244 -6 1,614,000 399,055,200 209 791.617 246 J 72,200 244 T/B 23,900 276 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,120 2,070 2,090 10 17,316,400 36,234,782,000 2,570 392.857 2,100 J 1,794,400 2,090 T/B 227,600 277 PTRO Petrosea Tbk. --S2K--1 1,615 1,620 1,605 1,615 0 360,000 580,282,500 179 1,292.000 1,615 T/J 34,300 1,610 B 39,300 278 PTSN Sat Nusapersada Tbk SSU4---1 580 605 555 560 -20 9,011,900 5,187,824,500 1,586 289.656 565 J 56,300 560 T/B 139,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 7,025 5,825 5,825 -1,450 200 1,285,000 2 456.863 7,025 J 29,900 5,825 T/B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 740 745 730 735 -5 14,507,300 10,681,946,500 1,824 2,833.571 735 T/J 298,500 730 B 933,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,080 1,080 1,045 1,045 -35 136,700 144,852,000 159 95.000 1,045 T/J 10,900 1,040 B 2,000 282 RAJA Rukun Raharja Tbk. --S7---1 262 266 248 250 -12 20,706,500 5,229,578,600 1,512 858.752 252 J 20,000 250 T/B 311,900 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,395 1,415 1,390 1,405 10 11,294,000 15,830,490,000 2,346 878.125 1,405 T/J 43,500 1,400 B 278,900 284 RDTX Roda Vivatex Tbk --U6---1 8,550 0 0 8,550 0 0 0 0 450.429 7,975 J 100 7,400 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 134 134 133 134 0 426,597,800 56,775,412,900 296 73.569 134 T/J 257,500 133 B 13,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 650 640 645 -5 1,842,200 1,179,674,000 222 395.706 645 T/J 76,500 635 B 118,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 370 370 370 0 200 74,000 1 2,895.149 368 J 10,000 356 B 200 288 RODA Pikko Land Development Tbk. --U6---2 272 270 270 270 -2 1,150,000 310,500,000 1 431.103 266 J 10,400 260 B 25,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,260 1,270 0 1,536,100 1,950,295,500 154 498.039 1,275 J 11,900 1,265 B 1,600 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 545 530 530 -15 1,761,100 945,900,500 197 662.500 530 T/J 4,000,100 525 B 35,400 291 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 9,275 9,250 9,225 9,225 -50 1,100 10,150,000 2 5,951.613 9,225 T/J 700 9,075 B 2,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,580 1,610 1,580 1,600 20 2,760,200 4,408,120,000 1,137 723.808 1,600 T/J 3,300 1,595 B 25,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 60,800 830 B 1,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,240 2,240 2,240 -80 8,000 17,920,000 13 95.726 2,300 J 10,600 2,240 T/B 400 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 1,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 830 805 815 -15 1,227,400 1,006,250,000 146 582.143 815 T/J 7,800 810 B 11,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,010 995 1,000 5 2,917,200 2,923,024,500 387 172.414 1,005 J 40,100 1,000 T/B 442,800 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,950 5,050 4,950 4,990 40 321,600 1,601,733,500 241 56.673 5,000 J 463,300 4,990 T/B 25,700 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 344 350 344 346 2 5,228,400 1,806,821,200 328 31.455 346 T/J 854,900 344 B 1,573,400 301 SIPD Sierad Produce Tbk. --U3---2 840 850 835 840 0 1,800 1,510,000 6 0.933 850 J 2,100 840 T/B 200 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 1,390 B 100 303 SMAR Smart Tbk. XDU1---2 4,100 4,300 4,100 4,210 110 25,300 106,551,000 47 1,391.000 4,290 J 200 4,220 B 300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,125 1,260 1,110 1,235 110 39,030,400 47,433,877,500 6,550 220.536 1,240 J 323,500 1,235 T/B 1,988,100 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,575 1,595 1,585 1,585 10 1,000 1,587,500 5 1,914.251 1,590 J 1,700 1,575 B 6,200 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 310 304 308 0 1,907,000 586,106,600 114 1,236.054 308 T/J 66,700 306 B 461,600 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,170 1,205 1,160 1,195 25 13,131,100 15,673,121,000 2,088 1,963.523 1,195 T/J 1,215,100 1,190 B 7,200 308 SMRU SMR Utama Tbk. --U2---2 128 132 122 125 -3 6,769,400 844,123,500 739 30.569 126 J 88,100 125 T/B 17,300 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,520 1,540 1,510 1,520 0 3,596,700 5,488,535,000 1,833 4,059.937 1,520 T/J 16,700 1,515 B 70,300 310 SOCI Soechi Lines Tbk. --M7---1 244 248 240 242 -2 14,827,000 3,596,506,000 787 44.000 242 T/J 266,300 240 B 1,058,500 311 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. --S9---2 1,090 1,115 1,090 1,110 20 16,611,800 18,337,173,000 1,090 95.690 1,115 J 539,200 1,110 T/B 20,600 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 294 294 254 254 -40 2,400 699,600 5 271.075 294 J 2,800 266 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 340 338 340 2 9,931,000 3,368,508,600 467 141.667 340 T/J 1,460,400 338 B 6,566,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,530 3,590 3,510 3,510 -20 20,400 71,818,000 29 63.818 3,520 J 9,300 3,510 T/B 9,300 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 810 755 770 20 68,915,500 53,662,816,000 2,632 315.897 775 J 1,203,900 770 T/B 4,842,700 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 990 990 970 975 -15 58,353,000 57,199,855,000 624 145.522 975 T/J 6,986,200 970 B 622,800 318 STTP Siantar Top Tbk. --U5---2 3,210 3,550 3,550 3,550 340 1,400 4,970,000 1 2,097.737 0 J 0 3,500 B 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 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 77,700 2,980 B 5,900 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 525 565 510 565 40 18,783,900 10,011,716,500 5,694 5,162.175 570 J 334,600 555 B 26,700 323 TARA Sitara Propertindo Tbk. --U6---1 745 760 745 760 15 50,518,700 37,947,233,500 2,188 716.981 760 T/J 182,200 750 B 127,300 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,070 3,990 4,030 30 2,203,200 8,890,594,000 1,160 199.012 4,040 J 4,600 4,030 T/B 245,200 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 820 835 815 825 5 1,446,600 1,190,761,500 557 187.863 830 J 19,900 825 T/B 12,200 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 13,800 13,800 13,800 0 100 1,380,000 1 1,353.578 13,800 T/J 25,200 13,000 B 200 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,425 6,500 6,425 6,425 0 2,535,200 16,401,977,500 1,416 4,655.797 6,500 J 10,500 6,425 T/B 1,100 328 TDPM Tridomain Performance Materials Tbk. --U3---1 286 288 280 282 -4 18,979,400 5,393,954,000 553 123.684 284 J 61,500 280 B 132,800 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 605 610 595 605 0 129,700 78,511,500 30 195.161 605 T/J 115,500 595 B 5,800 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 690 615 615 15 3,200 2,045,500 8 139.367 610 J 1,300 480 B 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 3,900 B 800 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 820 5 34,225,000 27,819,969,500 106 410.000 820 T/J 854,400 800 B 700 333 TINS Timah Tbk. --S2K--1 1,035 1,060 1,035 1,040 5 12,001,300 12,587,624,000 1,714 531.434 1,050 J 681,400 1,040 T/B 348,900 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,025 12,975 11,925 12,950 925 2,956,100 37,323,275,000 2,958 800.676 12,975 J 102,700 12,950 T/B 14,700 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 422 438 400 420 -2 88,000 35,957,400 38 88.630 420 T/J 148,100 418 B 2,800 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 640 640 625 630 -10 5,879,100 3,706,477,000 287 1,013.987 630 T/J 312,500 625 B 190,500 337 TOTL Total Bangun Persada Tbk. --S6---1 540 550 540 540 0 253,200 137,169,500 96 194.087 540 T/J 66,000 535 B 141,700 338 TOTO Surya Toto Indonesia Tbk. --U3---2 354 364 350 350 -4 215,000 75,444,600 47 1,135.368 362 J 10,000 352 B 46,800 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 775 795 770 775 0 4,743,300 3,695,116,000 522 3,691.707 780 J 80,600 775 T/B 19,400 340 TRAM Trada Alam Minera Tbk. --U2---1 120 122 119 120 0 1,128,113,200 136,168,814,400 1,880 99.178 121 J 7,694,300 120 T/B 218,100 341 TRIO Trikomsel Oke Tbk. --U9---1 121 163 121 163 42 10,839,700 1,672,470,500 1,553 72.354 0 J 0 163 T/B 962,100 342 TRST Trias Sentosa Tbk. XDU3---1 418 418 418 418 0 100 41,800 1 249.344 420 J 97,500 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,590 1,600 1,570 1,575 -15 28,000 44,389,500 40 280.969 1,575 T/J 600 1,570 B 4,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,990 2,990 0 2,000 5,980,000 2 77.662 2,990 T/J 900 2,800 B 300 345 TURI Tunas Ridean Tbk. --U9---1 1,095 0 0 1,095 0 0 0 0 2,433.333 1,100 J 148,100 1,095 B 117,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,425 1,450 1,425 1,425 0 117,800 168,375,500 101 2,762.913 1,430 J 68,700 1,425 T/B 53,700 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,470 4,470 4,470 4,470 0 200 894,000 1 165.551 4,440 J 1,500 4,110 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,460 2,480 2,450 2,480 20 594,300 1,469,223,000 39 206.667 2,480 T/J 29,300 2,470 B 64,900 349 VIVA Visi Media Asia Tbk. --U9---1 119 120 116 117 -2 8,616,100 1,013,711,100 471 39.000 118 J 603,200 117 T/B 204,000 350 VOKS Voksel Electric Tbk. XDS4---1 330 332 312 314 -16 3,743,700 1,202,633,400 651 138.899 316 J 10,000 314 T/B 16,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 338 344 336 338 0 25,647,000 8,695,922,800 1,148 116.552 340 J 1,073,300 338 T/B 708,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,370 2,400 2,360 2,360 -10 6,513,000 15,467,807,000 1,471 606.601 2,370 J 434,200 2,360 T/B 144,500 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 316 312 316 0 55,600 17,400,600 31 47.907 316 T/J 7,900 314 B 7,800 354 WOOD Integra Indocabinet Tbk. --S5K--1 860 875 855 875 15 14,809,300 12,860,682,500 433 336.538 875 T/J 414,600 870 B 226,800 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 416 402 414 14 114,050,200 46,804,238,200 5,834 84.490 414 T/J 1,790,600 412 B 1,743,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,965 1,920 1,955 35 16,519,800 32,170,052,000 2,208 527.665 1,955 T/J 62,200 1,950 B 391,000 357 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 540 550 10 16,313,000 8,968,895,000 1,801 93.220 550 T/J 1,427,300 545 B 2,855,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 486 488 478 480 -6 32,127,100 15,518,124,600 633 1,711.169 482 J 342,000 480 T/B 34,400 Total 7,833,044,200 2,964,115,533,400 281,773 1,376,640,400 201,559,900 Jakarta, 09 July 2019 Trading Division