List of Securities Quotation: IDX SMC Composite Date: Wednesday, 17 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 10,225 10,250 10,125 10,175 -50 499,600 5,081,660,000 373 826.591 10,175 T/J 425,300 10,150 B 43,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 13,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,800 1,930 1,800 1,930 130 5,500 9,913,000 3 51.467 1,800 J 26,100 1,660 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,815 1,745 1,745 -35 15,379,000 27,456,252,500 3,521 2,128.049 1,750 J 313,800 1,745 T/B 140,000 5 ACST Acset Indonusa Tbk. --U6---1 1,450 1,475 1,435 1,435 -15 195,800 286,244,500 47 60.262 1,440 J 7,300 1,435 T/B 18,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,640 1,610 1,640 0 8,244,500 13,418,638,000 1,681 1,287.961 1,645 J 236,000 1,640 T/B 970,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,125 10,450 9,900 10,450 325 196,200 1,971,967,500 95 449.462 10,450 T/J 14,300 10,125 B 23,200 8 ADMG Polychem Indonesia Tbk --U3---1 262 266 254 260 -2 2,952,400 763,083,600 450 23.207 262 J 60,000 260 T/B 289,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,265 1,280 -5 21,113,200 27,018,505,000 3,291 116.364 1,280 T/J 1,650,400 1,275 B 1,528,200 10 AGII Aneka Gas Industri Tbk. XDS3---1 620 620 610 610 -10 57,300 35,212,500 37 55.455 615 J 1,500 610 T/B 38,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 312 306 308 -4 2,242,600 691,907,600 307 503.202 310 J 361,800 308 T/B 15,800 12 AGRS Bank Agris Tbk. --U8---2 278 278 278 278 0 1,600 444,800 5 252.727 298 J 100 278 T/B 8,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,190 4,280 4,170 4,180 -10 8,919,400 37,565,980,000 2,387 3,331.447 4,180 T/J 23,400 4,170 B 218,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 312 J 34,900 276 B 5,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,300 5,200 5,300 0 17,800 94,320,000 4 216.327 5,300 T/J 9,500 5,200 B 6,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 950 900 935 5 32,400 30,309,500 40 2,385.874 940 J 20,500 925 B 5,600 17 ANDI Andira Agro Tbk. --U1---2 1,990 1,950 1,950 1,950 -40 15,500 30,225,000 15 975.000 1,995 J 800 1,950 T/B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 920 920 900 920 0 157,900 145,261,500 12 76.667 920 T/J 1,600 900 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 895 930 885 900 5 238,303,800 217,113,255,500 9,183 593.394 905 J 500 900 T/B 55,079,100 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---2 620 640 620 635 15 27,774,000 17,520,483,000 3,132 675.417 635 T/J 46,700 630 B 109,100 22 APLN Agung Podomoro Land Tbk. --M6K--1 228 230 218 222 -6 70,553,200 15,663,511,600 3,015 60.822 224 J 2,299,200 222 T/B 289,200 23 ARII Atlas Resources Tbk. --U2---2 805 805 805 805 0 10,000 8,050,000 1 53.667 805 T/J 50,100 700 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 272 272 268 268 -4 113,800 30,548,400 20 89.333 268 T/J 500 266 B 55,800 25 ARNA Arwana Citramulia Tbk. --S3---1 505 510 505 510 5 79,400 40,409,500 58 3,466.322 510 T/J 54,100 505 B 1,002,100 26 ASGR Astra Graphia Tbk. --U9---1 1,185 1,195 1,180 1,190 5 6,900 8,224,500 9 246.724 1,190 T/J 7,000 1,185 B 21,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 925 805 865 -50 4,879,500 4,366,988,500 278 1,601.852 885 J 1,500 870 B 20,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 342 344 -2 5,057,600 1,739,861,800 528 327.619 346 J 1,441,300 344 T/B 433,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 865 865 835 850 -15 1,401,900 1,189,390,000 190 217.949 850 T/J 58,200 845 B 9,100 30 ATIC Anabatic Technologies Tbk. XDU9---1 830 850 850 850 20 300 255,000 3 121.429 845 J 2,000 800 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 1,465 1,465 1,440 1,440 -25 634,000 919,859,500 200 1,302.342 1,450 J 3,500 1,440 T/B 212,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,800 690,000 29 57.388 50 T/J 3,829,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 272 272 272 -8 500 136,000 1 200.538 278 J 500 274 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,665 1,700 0 32,160,300 54,030,808,000 80 2,125.000 1,700 T/J 34,200 1,675 B 14,900 36 BBKP Bank Bukopin Tbk. --S8K--1 310 320 310 314 4 17,767,600 5,603,125,600 902 93.150 316 J 137,000 314 T/B 996,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,950 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,460 2,430 2,450 10 21,820,300 53,320,947,000 2,589 319.565 2,450 T/J 58,000 2,440 B 459,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 274 276 0 31,000 8,555,800 8 281.002 278 J 50,000 274 B 600 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 230 230 222 228 -2 225,300 51,153,200 204 646.588 228 T/J 79,900 226 B 30,000 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 89,700 4,485,000 13 217.306 50 T/J 395,601,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 324 324 310 322 -2 21,261,900 6,751,969,200 881 189.412 324 J 1,239,700 322 T/B 2,696,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 580 585 -5 173,000 101,472,000 64 2,997.848 590 J 1,000 585 T/B 100 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 73 74 1 1,339,200 98,269,800 92 71.845 74 T/J 109,300 73 B 1,165,700 46 BHIT MNC Investama Tbk. XRS9---1 82 84 81 82 0 29,260,100 2,409,245,500 224 239.801 82 T/J 4,648,600 81 B 9,695,500 47 BINA Bank Ina Perdana Tbk. --U8---1 990 1,000 940 950 -40 550,300 521,927,500 68 536.735 950 T/J 10,100 945 B 28,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 52 54 50 52 0 304,164,300 15,808,070,200 8,144 37.143 52 T/J 7,139,400 51 B 37,035,400 49 BIRD Blue Bird Tbk. --S7---1 2,980 3,000 2,820 2,930 -50 1,422,200 4,114,178,000 616 45.077 2,930 T/J 131,800 2,920 B 200 50 BISI BISI International Tbk. --U1---1 1,425 1,430 1,410 1,430 5 23,500 33,400,000 43 715.000 1,430 T/J 25,000 1,410 B 500 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,665 1,630 1,635 -25 9,579,800 15,838,393,000 508 272.500 1,640 J 500 1,635 T/B 23,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 640 640 -10 7,817,300 5,036,692,000 596 148.837 645 J 1,046,500 640 T/B 1,848,700 53 BKSL Sentul City Tbk. --S6K--1 130 136 126 134 4 250,752,600 33,181,110,000 3,086 9.259 134 T/J 687,900 133 B 2,554,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 0 0 185 0 0 0 0 424.507 185 J 2,000 170 B 3,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 114,568,100 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 100 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 302 306 304 306 4 8,000 2,447,000 2 95.625 306 T/J 55,400 302 B 300 58 BMTR Global Mediacom Tbk. --S9K--1 406 408 396 404 -2 25,345,800 10,191,078,000 1,682 328.830 406 J 146,700 404 T/B 1,012,900 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,500 475,000 5 0.172 50 T/J 43,947,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,140 1,100 1,135 25 7,358,000 8,285,820,500 1,058 8.380 1,140 J 467,100 1,135 T/B 2,209,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 252 256 250 254 2 901,500 227,947,000 113 3.026 256 J 251,300 254 T/B 8,000 62 BNLI Bank Permata Tbk. --M8K--1 950 990 930 960 10 51,612,300 50,171,538,500 3,133 10.452 965 J 78,900 960 T/B 3,273,000 63 BOGA Bintang Oto Global Tbk. --U9---2 760 770 745 750 -10 5,022,400 3,775,991,500 522 728.155 750 T/J 104,700 745 B 150,400 64 BOLT Garuda Metalindo Tbk. --U4---2 860 860 855 860 0 97,400 83,605,000 122 156.364 860 T/J 5,300 850 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,910 1,895 1,855 1,895 -15 3,000 5,636,000 13 473.750 1,890 J 1,000 1,855 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 890 890 890 890 0 5,000 4,450,000 1 949.131 890 T/J 38,700 885 B 23,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 7,600 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 14,000 14,000 14,000 14,000 0 100 1,400,000 1 544.864 14,000 T/J 11,500 0 B 0 69 BRIS Bank BRIsyariah Tbk. --M8---1 525 530 510 515 -10 8,545,700 4,446,261,500 1,058 100.980 515 T/J 103,100 510 B 2,562,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 7.874 50 T/J 108,388,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 300 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,590 3,710 3,580 3,690 100 26,267,500 95,909,589,000 3,459 288.979 3,690 T/J 158,000 3,680 B 258,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,510 1,485 1,485 -15 6,564,400 9,821,384,500 2,285 290.888 1,490 J 100 1,485 T/B 67,000 74 BSIM Bank Sinarmas Tbk. --U8---1 605 600 600 600 -5 300 180,000 3 409.224 600 T/J 5,200 570 B 2,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,740 1,780 1,650 1,650 -90 600 1,012,000 5 84.615 1,700 J 100 1,650 T/B 1,400 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 77 83 75 83 6 5,009,100 398,509,600 722 635.918 83 T/J 139,600 82 B 4,300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,480 3,550 3,340 3,340 -140 321,400 1,112,486,000 87 646.583 3,480 J 65,200 3,340 T/B 34,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,570 3,590 3,500 3,520 -50 28,350,300 99,865,636,000 3,216 361.026 3,520 T/J 23,100 3,510 B 423,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,860 1,845 1,860 10 21,300 39,603,500 9 315.254 1,860 T/J 5,900 1,810 B 400 82 BUMI Bumi Resources Tbk. --S2K--2 117 117 114 115 -2 182,782,400 21,076,223,400 2,349 6.674 116 J 14,757,300 115 T/B 233,300 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 101 99 99 0 27,328,900 2,731,575,700 496 76.154 100 J 146,900 99 T/B 171,700 84 BVIC Bank Victoria International Tbk. --U8---1 168 170 168 168 0 2,700 453,900 4 158.861 169 J 13,000 168 T/B 2,200 85 BWPT Eagle High Plantations Tbk. --U1---1 155 156 151 151 -4 4,723,200 718,999,100 573 33.025 152 J 177,200 151 T/B 623,500 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 520 520 510 520 0 1,441,400 741,355,000 267 157.576 520 T/J 478,800 510 B 163,700 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 244 236 236 -10 2,757,600 658,345,800 113 134.857 242 J 235,900 236 T/B 331,300 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 380 376 376 -4 7,844,700 2,963,746,400 1,048 686.921 378 J 168,400 376 T/B 1,800 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 620 620 -110 235,200 146,736,000 28 155.000 650 J 1,400 620 T/B 180,400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 90 91 0 5,899,200 537,353,200 163 582.400 92 J 872,200 91 T/B 327,500 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 314 316 312 312 -2 1,536,800 481,553,600 627 24.415 316 J 194,900 312 T/B 5,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,630 1,630 1,630 30 10,000 16,300,000 3 5,914.798 1,630 T/J 400 1,600 B 11,000 93 CITY Natura City Developments Tbk. --U6---1 212 214 200 200 -12 20,600 4,131,200 16 166.667 206 J 3,000 200 T/B 27,900 94 CLAY Citra Putra Realty Tbk. --U9---2 3,570 3,610 3,590 3,600 30 453,600 1,632,950,000 16 2,000.000 3,610 J 3,800 3,590 B 1,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 438 440 434 436 -2 10,527,400 4,602,717,200 545 1,895.652 438 J 172,700 436 T/B 439,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,445 1,410 1,440 30 40,500 57,614,500 23 137.791 1,440 T/J 1,300 1,415 B 3,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 191 193 190 190 -1 70,100 13,372,800 36 35.941 191 J 2,500 190 T/B 66,100 98 COWL Cowell Development Tbk. --U6---2 238 244 230 232 -6 143,800 34,347,000 79 178.462 232 T/J 32,900 230 B 1,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,900 95,000 8 45.455 50 T/J 36,025,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 520 540 510 525 5 383,000 201,721,500 37 264.931 525 T/J 18,000 505 B 6,400 101 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 1,185 1,200 1,165 1,180 -5 26,153,100 30,786,621,000 1,329 264.195 1,180 T/J 9,900 1,175 B 462,400 103 DART Duta Anggada Realty Tbk. --U6---1 346 0 0 346 0 0 0 0 63.963 346 J 500 302 B 2,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 800 1,596,000 1 4,004.255 1,995 T/J 200 1,990 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 12,500 625,000 2 16.496 50 T/J 113,750,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 840 845 830 845 5 463,700 387,307,000 294 734.783 845 T/J 55,600 840 B 8,100 107 DILD Intiland Development Tbk. --S6---1 438 438 422 438 0 7,446,300 3,208,170,000 570 76.325 438 T/J 236,900 436 B 90,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,440 3,470 3,420 3,440 0 431,900 1,486,565,000 134 116.610 3,450 J 16,600 3,440 T/B 875,000 109 DKFT Central Omega Resources Tbk. --U2---2 200 216 200 206 6 4,001,800 831,734,800 347 529.155 208 J 6,500 206 T/B 54,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,200 7,025 7,200 0 1,600 11,417,500 13 43,039.034 7,225 J 200 7,150 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 276 -6 43,371,400 12,124,263,800 786 131.429 278 J 107,400 276 T/B 582,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,020 3,010 3,000 3,000 -20 16,900 50,719,000 5 2,635.301 3,000 T/J 2,000 2,800 B 25,400 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 505 496 496 -9 9,896,400 4,929,934,600 1,068 671.504 498 J 104,500 496 T/B 880,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 358 354 356 0 365,900 130,254,000 20 96.216 356 T/J 2,405,200 354 B 21,700 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,200 J 400 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,550 1,560 1,500 1,525 -25 865,100 1,326,202,500 251 301.980 1,525 T/J 9,400 1,505 B 1,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,800 J 10,500 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,290 2,290 2,280 2,280 -10 1,100 2,509,000 2 839.249 2,280 T/J 6,500 2,240 B 5,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100,000 110,000,000 20 27.160 1,100 T/J 36,000 1,090 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 372 370 366 368 -4 8,064,200 2,958,077,200 602 92.000 370 J 1,200,800 368 T/B 174,700 121 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 0 0 7,500 0 0 0 0 1,041.667 7,400 J 300,000 7,150 B 400 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,480 J 402,800 2,370 B 900 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,940 2,030 1,910 1,995 55 33,811,500 67,163,105,500 5,738 199.500 1,995 T/J 5,500 1,990 B 352,500 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 302 298 298 -2 1,976,000 590,197,200 240 554.821 300 J 448,200 298 T/B 419,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,020 2,910 2,980 40 9,777,300 29,251,086,000 2,129 151.237 2,990 J 326,700 2,980 T/B 84,200 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,450 2,470 2,450 2,450 0 2,200 5,392,000 6 3,853.110 2,470 J 900 2,100 B 1,200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,250 8,025 8,100 -100 50,100 407,932,500 42 1,856.265 8,150 J 500 8,025 B 100 129 FILM MD Pictures Tbk. --U9---1 995 1,010 985 1,010 15 645,600 642,359,000 741 480.952 1,005 J 1,400 990 B 200 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,950 2,970 2,520 2,630 -320 39,738,100 109,684,141,000 812 526.000 2,640 J 3,000 2,630 T/B 300 131 FISH FKS Multi Agro Tbk. XDU9---2 2,940 0 0 2,940 0 0 0 0 2,352.000 2,940 J 700 2,710 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 560 600 600 600 40 100 60,000 1 600.000 600 T/J 7,600 525 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 915 915 900 900 -15 18,531,900 16,814,330,000 82 409.091 900 T/J 7,300 895 B 1,100 134 FREN Smartfren Telecom Tbk. --U7---1 320 324 312 312 -8 34,286,500 10,795,077,000 2,312 17.333 314 J 31,700 312 T/B 852,400 135 GEMS Golden Energy Mines Tbk. XDU2---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---1 422 424 410 410 -12 13,748,200 5,695,240,200 2,100 55.115 412 J 181,900 410 T/B 556,700 137 GJTL Gajah Tunggal Tbk. --S4K--1 750 755 745 755 5 3,560,700 2,666,763,000 274 148.225 755 T/J 194,700 750 B 213,500 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 216 212 212 -2 2,965,500 630,980,400 319 53.000 214 J 747,800 212 T/B 1,232,500 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 200 3,800,000 2 3,304.348 19,000 T/J 500 15,300 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,540 1,535 1,535 -20 14,200 21,849,000 26 119.455 1,555 J 500 1,535 T/B 6,800 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 197 198 196 196 -1 20,200 3,973,500 10 78.400 197 J 222,200 192 B 52,200 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,280 3,300 3,280 3,290 10 50,000 164,533,000 49 88.919 3,300 J 2,600 3,280 B 500 144 HERO Hero Supermarket Tbk. --U9---1 800 840 800 800 0 37,300 29,897,000 10 1,669.867 835 J 2,900 800 T/B 700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,370 3,400 3,330 3,330 -40 60,800 203,367,000 21 1,019.409 3,340 J 1,900 3,330 T/B 5,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 620 620 620 0 100 62,000 1 953.846 620 T/J 900 600 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 366 366 356 356 -10 16,312,300 5,878,492,600 574 154.783 356 T/J 205,000 354 B 599,500 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 810 795 800 -10 11,700,800 9,410,935,000 531 258.065 805 J 442,500 800 T/B 20,400 149 HRTA Hartadinata Abadi Tbk. XDS5---1 280 294 274 294 14 5,064,400 1,431,081,000 298 98.000 294 T/J 739,000 284 B 21,400 150 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,360 1,360 -5 1,169,100 1,600,574,000 421 26.154 1,365 J 22,500 1,360 T/B 95,400 151 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---1 394 384 382 384 -10 10,800 4,146,200 4 30.000 384 T/J 200 382 B 4,100 153 IIKP Inti Agri Resources Tbk --U5---2 59 60 57 57 -2 140,818,100 8,289,475,600 645 109.409 58 J 3,546,700 57 T/B 2,022,200 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 153 153 148 152 -1 10,722,400 1,615,816,300 282 43.429 152 T/J 1,424,400 151 B 6,900 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,580 2,620 2,520 2,530 -50 693,800 1,765,476,000 447 339.654 2,540 J 2,800 2,530 T/B 17,500 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 535 540 510 515 -20 5,776,600 3,002,634,500 727 103.000 520 J 428,500 515 T/B 23,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,030 1,025 1,025 0 344,100 353,188,500 36 269.737 1,030 J 2,700 1,020 B 5,500 158 INAF Indofarma (Persero) Tbk. --U5---1 2,210 2,230 2,200 2,200 -10 9,408,500 20,792,588,000 151 880.000 2,210 J 5,900 2,200 T/B 52,500 159 INCO Vale Indonesia Tbk. --S2BXO1 3,060 3,170 3,070 3,130 70 30,153,100 94,397,178,000 5,038 1,277.551 3,140 J 39,400 3,130 T/B 264,200 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,910 4,960 4,860 4,860 -50 3,400 16,689,000 11 654.554 4,910 J 108,000 4,860 T/B 1,700 161 INDS Indospring Tbk. XDM4---1 2,260 2,300 2,230 2,260 0 177,600 400,814,000 73 211.875 2,290 J 3,600 2,260 T/B 1,000 162 INDY Indika Energy Tbk. --S2XXO1 1,670 1,680 1,610 1,610 -60 10,082,700 16,407,911,500 2,333 54.576 1,615 J 76,900 1,610 T/B 472,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 69 70 -1 669,000 46,512,800 43 0.400 70 T/J 225,000 69 B 971,400 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 720 720 720 -100 100 72,000 1 685.714 790 J 100 730 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,070 3,040 3,050 0 1,100 3,355,000 8 1,105.072 3,050 T/J 900 3,030 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 530 530 530 -20 16,600 8,798,000 10 5.381 530 T/J 50,000 515 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 474 478 478 478 4 22,500 10,755,000 8 336.950 478 T/J 157,100 466 B 100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,225 1,235 1,200 1,230 5 7,600,500 9,182,200,000 406 75.000 1,230 T/J 412,000 1,220 B 200,000 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 252 262 250 252 0 285,600 71,987,600 25 66.316 260 J 9,700 252 T/B 26,100 170 ISAT Indosat Tbk. --S7K--1 2,890 2,920 2,810 2,820 -70 9,813,700 27,971,837,000 3,298 201.429 2,820 T/J 10,700 2,810 B 223,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,425 17,425 17,100 17,225 -200 1,442,100 24,793,790,000 1,894 123.036 17,225 T/J 106,100 17,200 B 3,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 218,133,400 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 474 470 474 -16 51,200 24,067,400 11 268.875 490 J 300 472 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 0 0 470 0 0 0 0 389.018 468 J 200 466 B 500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,675 1,680 1,635 1,645 -30 23,447,200 38,801,594,000 3,845 449.699 1,645 T/J 414,900 1,640 B 578,900 176 JRPT Jaya Real Property Tbk. --S6---1 520 525 520 525 5 4,417,800 2,316,964,500 150 504.808 525 T/J 327,500 520 B 364,700 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 5,975 5,875 5,925 25 5,395,900 31,972,640,000 1,184 349.392 5,950 J 334,600 5,925 T/B 395,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 985 980 980 -5 2,700 2,651,500 3 211.061 1,055 J 300 980 T/B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 980 980 -5 651,600 640,468,000 99 2,177.778 985 J 420,000 980 T/B 433,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,280 3,300 3,260 3,270 -10 3,161,200 10,337,398,000 101 3,270.000 3,280 J 300 3,270 T/B 3,500 181 KBLI KMI Wire & Cable Tbk. XDS4---1 620 630 605 610 -10 9,006,800 5,520,041,000 625 74.120 615 J 219,800 610 T/B 1,772,300 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 123 124 115 115 -8 5,626,100 662,986,400 646 4.182 115 T/J 109,200 114 B 339,100 183 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 2,790 2,790 2,770 2,770 -20 164,400 456,788,000 56 72.895 2,780 J 94,500 2,770 T/B 75,600 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 620 590 498 515 -105 217,200 110,451,800 172 171.667 515 T/J 60,600 510 B 28,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 202 200 194 198 -4 105,300 20,469,700 10 694.737 198 T/J 4,000 192 B 11,000 187 KMTR Kirana Megatara Tbk. --U3---2 324 332 322 328 4 16,200 5,228,600 11 71.616 328 T/J 2,400 322 B 300 188 KPIG MNC Land Tbk. --U9---2 133 134 122 122 -11 673,300 83,656,100 78 262.518 133 J 5,100 122 T/B 249,600 189 KRAH Grand Kartech Tbk. --U4---2 2,400 2,410 2,400 2,410 10 8,700 20,906,000 11 876.364 2,410 T/J 1,300 2,100 B 500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 394 394 386 388 -6 4,353,800 1,692,189,400 491 48.237 390 J 100 388 T/B 555,300 191 KREN Kresna Graha Investama Tbk. --U9---1 555 560 530 555 0 102,112,800 56,099,649,500 1,192 5,774.032 555 T/J 673,300 540 B 23,900 192 LAND Trimitra Propertindo Tbk. --U6---2 1,600 1,600 1,545 1,600 0 300,400 480,567,500 28 410.256 1,600 T/J 3,300 1,545 B 1,800 193 LINK Link Net Tbk. --S9K--1 4,300 4,400 4,250 4,360 60 1,040,800 4,487,175,000 355 272.500 4,350 J 54,300 4,300 B 194,100 194 LPCK Lippo Cikarang Tbk --S6---1 1,820 1,820 1,740 1,780 -40 4,886,500 8,670,394,000 1,114 200.689 1,785 J 1,000 1,780 T/B 71,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 276 282 270 276 0 257,537,200 70,992,745,200 4,138 89.125 276 T/J 6,206,400 274 B 12,029,200 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,230 3,270 0 12,392,200 40,424,006,000 2,192 74.098 3,280 J 276,700 3,270 T/B 1,026,600 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,100 1,070 1,100 5 8,592,400 9,348,475,000 1,013 283.871 1,105 J 75,600 1,100 T/B 29,100 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 311,400 15,570,000 27 105.427 50 T/J 62,531,000 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,160 1,170 1,135 1,140 -20 5,063,500 5,793,601,000 1,483 647.727 1,140 T/J 29,700 1,135 B 254,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,500 5,425 5,500 100 1,034,900 5,690,375,000 1,157 261.905 5,500 T/J 19,000 5,475 B 243,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,800 1,800 1,800 -40 400 720,000 3 107.143 1,795 J 1,500 1,765 B 1,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 955 995 955 980 25 29,199,500 28,584,077,500 3,665 1,572.655 985 J 167,100 980 T/B 158,300 203 MARI Mahaka Radio Integra Tbk. XDU9---2 246 246 242 246 0 7,345,900 1,787,796,000 403 328.000 246 T/J 77,600 244 B 26,800 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 496 490 496 2 2,199,900 1,084,880,400 168 992.000 496 T/J 160,600 492 B 72,800 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 595 600 0 4,600 2,742,500 6 426.621 600 T/J 100 595 B 45,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,950 6,950 6,950 -50 100 695,000 1 2,996.839 6,950 T/J 600 6,000 B 500 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,200 2,250 2,180 2,210 10 6,300 13,939,000 21 170.000 2,240 J 1,000 2,200 B 2,300 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 645 635 645 5 313,200 201,054,500 56 40.312 645 T/J 174,700 640 B 80,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,560 3,540 3,550 -10 1,584,700 5,623,991,000 185 256.318 3,550 T/J 167,600 3,540 B 107,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 142 138 140 -2 1,542,100 214,955,100 84 125.570 140 T/J 61,700 138 B 243,100 211 MDIA Intermedia Capital Tbk. --M9---1 149 149 145 149 0 19,900 2,919,400 6 107.971 149 T/J 546,000 146 B 38,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,690 4,900 4,690 4,710 20 8,840,600 41,955,335,000 1,769 245.637 4,710 T/J 340,800 4,700 B 91,900 213 MDLN Modernland Realty Tbk. --S6---1 272 276 272 274 2 10,638,900 2,912,971,200 289 81.316 276 J 643,300 274 T/B 700,100 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 815 800 805 -5 11,880,100 9,582,325,000 1,153 1,417.828 810 J 148,000 805 T/B 20,400 215 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,600 J 600 5,300 B 100 216 MERK Merck Tbk. --U5---2 3,920 3,960 3,920 3,920 0 36,300 143,065,000 42 10,335.645 3,950 J 4,700 3,920 T/B 4,000 217 META Nusantara Infrastructure Tbk. --U7---1 193 193 190 193 0 82,300 15,637,300 14 58.471 193 T/J 121,800 189 B 15,000 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,050 1,050 1,050 1,050 0 50,000 52,500,000 5 1,076.923 1,050 T/J 171,000 1,010 B 9,900 219 MGRO Mahkota Group Tbk. --S1---1 815 830 805 830 15 3,709,300 3,036,498,500 428 368.889 830 T/J 195,000 810 B 57,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,050 1,050 1,050 -50 13,100 13,755,000 3 381.818 1,180 J 5,000 1,050 T/B 487,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,945 1,940 1,910 1,915 -30 579,000 1,115,757,500 224 112.748 1,920 J 15,000 1,915 T/B 12,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,010 1,260 1,010 1,250 240 238,000 289,031,500 109 5,952.381 1,250 T/J 6,300 1,200 B 29,700 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,900 J 200 12,775 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,250 20,050 20,100 0 600 12,080,000 6 128,025.478 20,100 T/J 100 20,050 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,470 1,490 1,445 1,485 15 3,025,200 4,448,883,000 658 248.017 1,490 J 84,700 1,485 T/B 1,400 226 MLPL Multipolar Tbk. --U9---1 110 111 107 107 -3 3,334,300 361,244,000 205 12.273 108 J 10,000 107 T/B 420,300 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 12,900 650 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 380 378 374 376 -4 10,100 3,815,400 7 64.274 378 J 18,000 376 T/B 2,200 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,445 1,455 1,390 1,420 -25 56,839,700 80,577,348,000 21,660 157.778 1,420 T/J 287,600 1,415 B 205,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,010 980 1,010 0 10,200 10,296,000 3 174.138 1,010 T/J 22,200 985 B 16,800 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 795 800 785 785 -10 3,406,100 2,687,368,000 1,011 52.333 785 T/J 297,700 780 B 650,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 218 220 208 212 -6 7,245,800 1,544,526,400 868 89.132 214 J 92,600 212 T/B 215,600 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 795 665 795 -5 27,300 21,523,500 12 722.727 765 J 1,200 715 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 600 3,747,500 3 569.170 6,275 T/J 1,100 6,100 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 402 402 394 398 -4 64,100 25,520,200 52 79.600 400 J 64,800 396 B 20,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 10,500 10,395,000 3 65.132 990 T/J 6,500 985 B 21,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,280 1,280 1,265 1,265 -15 2,907,000 3,703,453,000 430 2,277.310 1,270 J 20,100 1,265 T/B 23,200 238 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 0 581,900 263,018,800 9 190.035 452 T/J 346,700 450 B 500,000 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,305 1,320 0 52,300 68,806,000 26 157.222 1,320 T/J 119,300 1,305 B 8,900 241 MYRX Hanson International Tbk. --S6---2 109 109 104 104 -5 24,218,500 2,541,447,500 580 70.926 105 J 459,700 104 T/B 12,884,800 242 NASA Ayana Land International Tbk. --U9---2 705 705 695 700 -5 81,157,600 56,409,546,500 536 679.612 700 T/J 24,500 695 B 108,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 755 745 755 10 13,467,000 10,099,109,000 1,463 733.010 755 T/J 6,800 750 B 107,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,420 2,410 2,380 2,380 -40 521,400 1,248,692,000 71 128.649 2,380 T/J 18,100 2,370 B 13,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,270 1,285 1,235 1,250 -20 246,100 308,976,000 190 384.615 1,250 T/J 14,800 1,245 B 41,100 246 NIRO City Retail Developments Tbk. --U6---2 143 144 141 141 -2 177,500 25,130,000 20 134.286 143 J 3,000 141 T/B 33,500 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 890 -5 13,600 12,208,000 11 1,078.474 895 J 12,300 890 T/B 23,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 880 900 880 885 5 4,400 3,938,000 13 236.000 885 T/J 100 880 B 12,400 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 390 388 390 2 49,200 19,151,600 28 45.882 390 T/J 13,800 388 B 111,400 250 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---1 670 660 655 660 -10 8,700 5,737,000 7 1,305.767 660 T/J 46,800 655 B 9,200 252 PALM Provident Agro Tbk. XDU1---2 258 258 228 228 -30 35,000 8,052,400 22 62.317 244 J 5,100 228 T/B 13,500 253 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,050 1,030 1,045 15 71,100 73,669,000 22 122.941 1,045 T/J 22,400 1,030 B 63,400 254 PBRX Pan Brothers Tbk. XDS4K--1 575 625 575 600 25 2,189,500 1,318,727,000 452 1,061.947 600 T/J 370,400 595 B 202,500 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 765 710 710 710 -55 300 213,000 2 59.167 710 T/J 51,700 660 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,450 2,440 2,360 2,430 -20 14,210,900 34,323,563,000 20 1,620.000 2,430 T/J 7,000 2,360 B 600 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 1,100 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,780 1,780 1,675 1,760 -20 42,000 72,203,500 66 146.912 1,750 J 3,200 1,740 B 400 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,250 1,195 1,165 1,165 -85 19,000 22,351,500 11 227.317 1,190 J 200 1,165 T/B 2,300 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,770 2,750 2,720 2,730 -40 2,900 7,912,000 18 1,132.827 2,820 J 100 2,730 T/B 200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,470 1,405 1,460 25 6,639,400 9,613,208,000 891 2,430.902 1,465 J 7,000 1,460 T/B 80,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 58 58 0 976,800 56,794,600 95 58.000 59 J 2,811,800 58 T/B 429,600 263 PNIN Paninvest Tbk. --S8---1 1,400 1,400 1,390 1,395 -5 27,800 38,738,000 26 1,483.411 1,395 T/J 12,800 1,390 B 2,200 264 PNLF Panin Financial Tbk. --S8---1 364 370 352 366 2 28,368,300 10,290,182,800 1,342 395.590 366 T/J 113,800 364 B 1,050,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,180 1,175 1,165 1,170 -10 10,800 12,616,000 5 866.667 1,165 J 1,400 1,160 B 3,100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,025 890 990 -60 74,600 69,154,000 106 60.550 990 T/J 1,600 925 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,300 1,610 1,300 1,330 30 325,900 428,529,000 17 216.260 1,610 J 100 1,330 T/B 25,800 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,800 1,810 1,745 1,755 -45 97,558,700 174,561,790,000 648 1,113.925 1,760 J 33,900 1,755 T/B 59,800 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 645 J 4,000 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 830 840 825 830 0 6,693,700 5,566,406,000 320 55.333 830 T/J 111,500 825 B 484,800 271 PPRE PP Presisi Tbk. --M7---1 382 384 376 380 -2 4,643,400 1,767,028,600 2,065 88.372 380 T/J 76,200 378 B 18,100 272 PPRO PP Properti Tbk. --S6K--1 120 123 119 122 2 68,396,400 8,288,628,400 2,954 263.784 122 T/J 7,178,600 121 B 976,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,500 4,150 4,440 140 71,600 311,013,000 35 68.308 4,450 J 1,000 4,440 T/B 400 274 PRIM Royal Prima Tbk. --U9---2 462 0 0 462 0 0 0 0 92.400 456 J 7,200 432 B 400 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 236 230 230 -2 2,643,900 613,255,000 121 746.196 232 J 30,900 230 T/B 881,900 276 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,240 2,180 2,240 20 25,708,000 56,887,260,000 2,495 421.053 2,250 J 875,700 2,240 T/B 2,464,600 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,615 1,605 1,610 0 177,900 286,309,500 62 1,288.000 1,610 T/J 12,500 1,605 B 83,500 278 PTSN Sat Nusapersada Tbk --U4---1 520 525 482 490 -30 12,235,700 6,064,028,100 2,186 253.449 490 T/J 27,500 488 B 41,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,700 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 725 730 700 705 -20 41,140,100 29,335,512,500 3,442 2,717.915 710 J 1,465,100 705 T/B 849,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,055 1,065 1,040 1,060 5 112,000 117,015,500 156 96.364 1,060 T/J 2,400 1,040 B 24,500 282 RAJA Rukun Raharja Tbk. --S7---1 256 256 252 254 -2 1,180,800 299,721,600 229 872.492 254 T/J 66,900 252 B 209,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,350 1,310 1,335 20 9,914,900 13,223,254,000 1,280 834.375 1,335 T/J 590,200 1,330 B 211,200 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,200 J 100 7,000 B 300 285 RIMO Rimo International Lestari Tbk --U6---2 135 135 131 131 -4 370,842,200 49,684,384,700 335 71.922 132 J 50,000 131 T/B 2,372,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 680 680 655 665 -15 2,039,600 1,359,671,000 243 407.975 665 T/J 56,600 650 B 104,800 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 356 354 354 -2 500 177,800 3 2,769.953 354 T/J 20,000 350 B 4,000 288 RODA Pikko Land Development Tbk. --U6---2 260 260 260 260 0 10,200 2,652,000 5 415.137 262 J 24,200 260 T/B 1,500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,280 1,255 1,270 0 83,500 105,849,500 44 498.039 1,275 J 43,800 1,270 T/B 240,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 496 498 494 496 0 1,698,300 843,475,600 95 620.000 496 T/J 1,124,800 494 B 204,400 291 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 9,075 9,100 9,100 9,100 25 1,000 9,100,000 1 5,870.968 9,100 T/J 19,000 9,075 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,525 1,500 1,500 -10 6,150,700 9,290,415,000 1,842 678.570 1,510 J 1,000 1,500 T/B 233,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 117,400 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,260 2,230 2,260 -10 1,100 2,456,000 2 96.581 2,260 T/J 1,000 2,230 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,770 J 100 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 810 810 795 795 -15 971,600 784,659,000 125 567.857 800 J 37,100 795 T/B 20,500 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 1,000 980 990 0 2,806,600 2,762,174,500 446 170.690 990 T/J 8,300 980 B 27,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,200 5,575 5,225 5,500 300 408,700 2,230,377,500 422 62.466 5,500 T/J 3,700 5,475 B 800 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 342 344 340 340 -2 2,592,200 883,658,600 353 30.909 342 J 162,700 340 T/B 16,200 301 SIPD Sierad Produce Tbk. --U3---2 800 0 0 800 0 0 0 0 0.889 800 J 10,000 760 B 5,500 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,450 J 100 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,050 4,150 4,050 4,140 90 1,900 7,724,000 5 1,367.872 4,110 J 200 4,020 B 300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,135 1,170 1,130 1,150 15 4,569,200 5,239,409,000 1,614 205.357 1,150 T/J 518,600 1,145 B 12,100 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,530 0 0 1,530 0 0 0 0 1,847.826 1,560 J 400 1,530 B 3,000 306 SMDR Samudera Indonesia Tbk. XDS7K--1 312 314 300 308 -4 6,054,100 1,840,983,200 272 1,236.054 310 J 110,000 308 T/B 106,000 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,300 1,310 1,230 1,255 -45 18,113,400 22,828,585,500 2,276 2,062.110 1,255 T/J 99,500 1,250 B 397,000 308 SMRU SMR Utama Tbk. --U2---2 114 125 112 119 5 16,643,100 1,984,878,200 1,502 29.101 120 J 87,500 119 T/B 19,800 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,575 1,610 1,550 1,555 -20 3,716,500 5,864,191,000 1,763 4,153.423 1,565 J 68,400 1,555 T/B 54,300 310 SOCI Soechi Lines Tbk. --M7---1 248 254 242 248 0 15,369,400 3,811,196,000 1,025 45.091 250 J 1,087,500 248 T/B 702,500 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,300 0 B 0 312 SPTO Surya Pertiwi Tbk. --S9---2 1,125 1,125 1,115 1,120 -5 16,484,500 18,465,348,000 711 96.552 1,125 J 294,900 1,120 T/B 458,200 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 290 290 290 0 700 203,000 1 309.495 330 J 600 250 B 36,100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 352 336 344 4 2,365,546,300 813,323,838,800 51,749 143.333 346 J 33,224,500 344 T/B 7,275,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,520 3,550 3,510 3,520 0 9,000 31,683,000 31 64.000 3,520 T/J 300 3,510 B 31,500 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 785 785 -10 33,180,800 26,356,953,500 1,582 322.051 790 J 495,400 785 T/B 235,100 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 905 925 885 920 15 11,060,500 9,900,012,000 502 137.313 920 T/J 92,600 910 B 500 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 4,400 J 100 3,550 B 20,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 2,980 2,990 2,970 2,980 0 751,100 2,238,528,000 472 1,922.581 2,990 J 62,100 2,980 T/B 2,900 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 482 500 484 490 8 8,534,000 4,179,133,800 4,871 4,476.930 492 J 67,300 490 T/B 237,200 323 TARA Sitara Propertindo Tbk. --U6---1 745 755 735 740 -5 26,572,000 19,755,994,000 2,385 698.113 740 T/J 174,100 735 B 7,600 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,230 4,130 4,180 -50 5,818,100 24,292,387,000 1,222 206.420 4,190 J 20,000 4,170 B 2,700 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 805 810 790 790 -15 2,457,000 1,957,795,000 744 179.893 795 J 13,800 790 T/B 299,700 326 TCID Mandom Indonesia Tbk. --U5---1 13,500 0 0 13,500 0 0 0 0 1,324.153 13,700 J 200 13,150 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,900 7,000 6,725 6,750 -150 4,961,900 33,839,095,000 1,099 4,891.304 6,750 T/J 13,200 6,725 B 3,400 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 270 264 266 -4 18,232,400 4,853,000,600 470 116.667 268 J 186,100 266 T/B 73,800 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 585 590 570 575 -10 43,900 25,119,500 17 185.484 575 T/J 8,200 570 B 7,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 0 0 600 0 0 0 0 135.968 600 J 200 480 B 500 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,010 3,800 3,800 3,800 -210 100 380,000 1 3,122.689 4,050 J 2,000 3,810 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 800 805 -15 37,836,300 30,809,223,000 185 402.500 815 J 405,300 800 B 1,500 333 TINS Timah Tbk. --S2K--1 1,080 1,110 1,080 1,090 10 44,671,700 48,795,242,000 4,195 556.984 1,090 T/J 400 1,085 B 743,000 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,150 12,200 11,825 11,950 -200 822,400 9,856,797,500 1,191 738.848 11,950 T/J 1,700 11,925 B 9,900 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 396 396 396 396 0 20,500 8,118,000 4 83.565 396 T/J 82,600 380 B 1,500 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 700 600 665 60 25,503,200 17,037,741,000 3,986 1,070.319 670 J 418,900 665 T/B 107,600 337 TOTL Total Bangun Persada Tbk. --S6---1 535 535 530 535 0 361,600 193,253,500 80 192.290 535 T/J 28,000 530 B 357,000 338 TOTO Surya Toto Indonesia Tbk. --U3---2 342 344 338 338 -4 39,100 13,347,200 30 1,096.441 344 J 100 340 B 3,800 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 735 750 -10 8,780,800 6,576,348,000 1,195 3,572.619 755 J 236,900 750 T/B 209,700 340 TRAM Trada Alam Minera Tbk. --U2---1 119 120 116 116 -3 1,081,713,300 128,689,150,400 1,606 95.873 117 J 2,636,500 116 T/B 24,554,400 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 200 370 B 52,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,595 1,600 1,560 1,575 -20 256,700 405,767,000 74 280.969 1,590 J 700 1,575 T/B 50,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,970 2,610 2,970 -10 11,400 30,876,000 20 77.143 2,940 J 500 2,720 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,050 1,050 1,040 1,040 -10 313,000 326,358,000 6 2,311.111 1,040 T/J 146,300 1,035 B 219,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,440 1,430 1,435 5 130,000 186,129,500 81 2,782.302 1,435 T/J 12,000 1,430 B 19,300 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,450 5,450 4,400 4,790 340 61,800 293,839,000 59 177.403 4,790 T/J 5,100 4,500 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,500 0 69,300 173,154,000 11 208.333 2,500 T/J 64,200 2,490 B 47,200 349 VIVA Visi Media Asia Tbk. --U9---1 114 115 112 113 -1 5,557,600 628,711,500 354 37.667 113 T/J 6,000 112 B 1,138,600 350 VOKS Voksel Electric Tbk. XDS4---1 346 356 344 348 2 2,664,700 934,886,000 323 153.939 348 T/J 16,500 344 B 57,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 348 352 346 350 2 18,438,100 6,428,003,600 1,070 120.690 350 T/J 234,400 348 B 1,250,600 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,490 2,420 2,490 40 21,492,600 53,102,910,000 2,519 640.016 2,490 T/J 10,944,500 2,480 B 38,700 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 316 312 314 2 60,100 18,862,400 19 47.604 316 J 138,600 314 T/B 69,500 354 WOOD Integra Indocabinet Tbk. --S5K--1 860 865 845 845 -15 6,381,000 5,483,387,000 539 325.000 850 J 2,276,300 845 T/B 420,900 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 426 426 418 424 -2 37,553,300 15,867,701,000 2,341 86.531 426 J 2,053,700 424 T/B 290,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,180 2,090 2,180 70 42,153,600 90,574,034,000 4,322 588.394 2,180 T/J 395,500 2,170 B 108,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 620 620 605 620 0 15,196,500 9,319,997,500 1,327 105.085 625 J 1,122,100 620 T/B 86,800 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 486 540 474 525 39 183,769,100 92,666,049,800 5,007 1,871.591 525 T/J 2,064,600 520 B 2,095,100 Total 7,570,994,800 3,918,210,823,900 293,147 1,243,307,700 231,885,200 Jakarta, 17 July 2019 Trading Division