List of Securities Quotation: IDX SMC Composite Date: Friday, 19 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 10,275 10,125 10,125 -100 467,000 4,744,345,000 460 822.529 10,150 J 6,100 10,125 T/B 28,700 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 1,930 0 0 1,930 0 0 0 0 51.467 1,880 J 25,100 1,660 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,790 1,725 1,725 -45 6,859,900 12,074,613,000 2,910 2,103.659 1,730 J 5,600 1,725 T/B 442,900 5 ACST Acset Indonusa Tbk. --U6---1 1,445 1,445 1,420 1,420 -25 28,600 41,005,000 26 59.632 1,430 J 50,000 1,420 T/B 17,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,635 1,610 1,610 -15 4,167,700 6,748,364,500 1,091 1,264.401 1,615 J 67,400 1,610 T/B 22,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,400 10,000 10,375 -75 105,300 1,081,812,500 30 446.237 10,375 T/J 3,500 10,300 B 1,100 8 ADMG Polychem Indonesia Tbk --U3---1 258 264 258 262 4 1,313,200 340,279,600 200 23.386 264 J 92,200 262 T/B 100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,285 1,295 -5 14,735,600 19,128,700,500 3,375 117.727 1,295 T/J 673,800 1,290 B 948,900 10 AGII Aneka Gas Industri Tbk. --S3---1 625 630 610 620 -5 25,400 15,796,000 34 56.364 620 T/J 16,600 615 B 28,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 310 304 304 -2 1,608,900 491,553,200 363 496.667 306 J 119,100 304 T/B 52,800 12 AGRS Bank Agris Tbk. --U8---2 280 280 280 280 0 100 28,000 1 254.545 270 J 6,800 256 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,170 4,320 4,190 4,290 120 7,395,800 31,697,583,000 2,796 3,419.117 4,300 J 144,000 4,290 T/B 39,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 310 J 1,500 270 B 14,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,000 5,200 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 945 935 940 5 17,200 16,160,000 16 2,398.632 940 T/J 3,100 935 B 14,600 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,950 2,000 0 130,700 259,037,500 34 1,000.000 2,010 J 500 1,990 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 925 935 920 930 5 339,600 315,829,000 39 77.500 930 T/J 2,700 920 B 1,200 19 ANTM Aneka Tambang Tbk. --S2BXO1 950 985 935 940 -10 137,797,900 131,947,049,000 8,150 619.767 940 T/J 40,200 935 B 1,798,900 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---2 640 650 635 640 0 26,070,400 16,692,198,000 3,687 680.735 645 J 257,500 640 T/B 7,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 222 228 210 212 -10 99,767,400 21,592,318,200 4,454 58.082 212 T/J 1,390,400 210 B 6,905,900 23 ARII Atlas Resources Tbk. --U2---2 805 805 805 805 0 10,200 8,211,000 2 53.667 805 T/J 49,400 700 B 9,000 24 ARMY Armidian Karyatama Tbk. --U6---2 264 264 262 264 0 25,404,900 6,666,870,800 47 88.000 264 T/J 301,500 262 B 10,000 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 498 510 0 62,200 31,286,000 41 3,466.322 510 T/J 34,600 500 B 1,400 26 ASGR Astra Graphia Tbk. --U9---1 1,185 1,195 1,185 1,190 5 58,000 68,936,000 31 246.724 1,190 T/J 2,900 1,185 B 14,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 865 865 835 835 -30 935,300 806,706,500 394 1,546.296 835 T/J 91,400 830 B 6,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 352 354 346 346 -6 4,730,500 1,647,906,800 495 329.524 348 J 345,600 346 T/B 425,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 845 870 840 870 25 1,604,500 1,372,357,000 111 223.077 870 T/J 1,004,300 850 B 20,000 30 ATIC Anabatic Technologies Tbk. XDU9---1 850 0 0 850 0 0 0 0 121.429 850 J 1,400 770 B 4,000 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 1,445 1,450 1,440 1,445 0 268,500 387,137,500 114 1,306.864 1,445 T/J 20,000 1,440 B 99,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,300 565,000 29 57.388 50 T/J 4,315,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 284 282 284 0 7,400 2,101,200 9 209.385 286 J 900 284 T/B 115,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,685 1,700 0 305,400 517,441,000 86 2,125.000 1,700 T/J 62,100 1,685 B 7,000 36 BBKP Bank Bukopin Tbk. --S8K--1 314 316 308 310 -4 6,224,500 1,933,377,800 500 91.964 310 T/J 639,100 308 B 1,770,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,970 1,970 1,970 1,970 0 500 985,000 2 142.754 1,970 T/J 600 1,490 B 200 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,440 2,420 2,430 10 16,492,000 40,057,364,000 2,140 316.956 2,440 J 741,100 2,430 T/B 135,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 270 274 -2 97,900 26,629,000 16 278.966 276 J 43,400 274 T/B 47,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 228 228 224 228 0 35,800 8,149,400 15 646.588 228 T/J 41,200 226 B 50,000 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 11,200 560,000 8 217.306 50 T/J 405,693,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 324 326 316 316 -8 4,546,900 1,451,127,600 617 185.882 318 J 905,000 316 T/B 1,156,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 580 585 0 26,600 15,535,500 30 2,997.848 585 T/J 8,700 580 B 63,500 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 74 0 1,245,800 92,319,000 148 71.845 74 T/J 1,000 73 B 1,523,400 46 BHIT MNC Investama Tbk. XRS9---1 81 85 81 85 4 119,899,300 10,003,738,100 29,690 248.574 85 T/J 6,266,300 84 B 2,492,200 47 BINA Bank Ina Perdana Tbk. --U8---1 925 950 925 935 10 35,400 33,251,500 6 528.261 940 J 500 935 T/B 18,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 50 54 50 51 1 202,313,100 10,484,618,300 1,974 36.429 52 J 6,722,400 51 T/B 49,772,900 49 BIRD Blue Bird Tbk. --S7---1 2,900 2,910 2,870 2,910 10 244,000 707,030,000 151 44.769 2,910 T/J 99,900 2,890 B 4,200 50 BISI BISI International Tbk. --U1---1 1,425 1,445 1,415 1,445 20 239,800 343,503,000 416 722.500 1,445 T/J 18,500 1,430 B 200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,665 1,635 1,645 10 8,980,000 14,789,221,500 242 274.167 1,650 J 12,600 1,645 T/B 6,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 635 635 -5 1,916,300 1,220,552,000 422 147.674 640 J 901,300 635 T/B 2,019,700 53 BKSL Sentul City Tbk. --S6K--1 142 146 139 142 0 233,316,100 33,413,767,100 3,336 9.812 143 J 10,878,900 142 T/B 4,884,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 195 185 185 0 200 38,000 2 424.507 185 T/J 100 178 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 11,700 585,000 3 0.658 50 T/J 79,055,900 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 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 306 306 306 306 0 100 30,600 1 95.625 304 J 1,500 302 B 500 58 BMTR Global Mediacom Tbk. --S9K--1 400 402 396 400 0 55,974,800 22,370,863,800 2,060 325.574 400 T/J 732,000 398 B 953,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,500 175,000 5 0.172 50 T/J 39,829,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,145 1,165 1,145 1,165 20 6,320,500 7,302,761,500 861 8.602 1,170 J 846,300 1,165 T/B 193,500 61 BNII Bank Maybank Indonesia Tbk. --M8---1 264 268 258 258 -6 1,661,000 432,973,800 198 3.074 260 J 19,400 258 T/B 152,500 62 BNLI Bank Permata Tbk. --M8K--1 945 960 945 950 5 7,964,400 7,574,112,500 584 10.343 950 T/J 31,600 945 B 584,700 63 BOGA Bintang Oto Global Tbk. --U9---2 740 750 745 745 5 4,277,500 3,193,402,000 471 723.301 750 J 140,900 745 T/B 5,700 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 860 870 5 143,200 123,539,500 152 158.182 870 T/J 9,600 865 B 500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,840 1,855 1,800 1,800 -40 6,100 10,991,000 10 450.000 1,800 T/J 9,700 1,505 B 3,400 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 890 890 890 890 0 200 178,000 1 949.131 890 T/J 37,300 885 B 31,000 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 7,000 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 11,200 0 0 11,200 0 0 0 0 435.891 13,000 J 100 11,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 515 520 510 510 -5 2,226,600 1,140,975,000 421 100.000 515 J 942,300 510 T/B 1,190,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 640,100 32,005,000 17 7.874 50 T/J 107,978,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 100 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,690 3,770 3,620 3,770 80 24,885,400 91,812,354,000 4,664 295.244 3,780 J 190,200 3,770 T/B 157,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,485 1,505 1,485 1,495 10 8,132,700 12,122,477,000 2,045 292.847 1,495 T/J 90,000 1,490 B 5,000 74 BSIM Bank Sinarmas Tbk. --U8---1 600 605 600 605 5 300 181,000 2 412.634 600 J 13,100 565 B 4,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,680 1,650 1,680 10 400 666,000 4 86.154 1,670 J 100 1,640 B 200 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 74 76 72 74 0 15,850,600 1,179,373,500 268 566.963 74 T/J 37,600 73 B 299,500 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,270 3,390 3,280 3,300 30 561,800 1,875,325,000 152 638.839 3,300 T/J 500 3,290 B 600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,470 3,500 3,380 3,390 -80 34,996,300 119,929,263,000 5,834 347.692 3,400 J 2,500 3,390 T/B 383,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,800 1,800 0 5,500 9,900,000 12 305.085 1,800 T/J 1,400 1,780 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 117 119 116 116 -1 88,622,700 10,317,838,600 1,303 6.732 116 T/J 11,333,500 115 B 78,353,900 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 101 99 100 0 26,426,900 2,642,535,100 370 76.923 100 T/J 184,400 99 B 65,400 84 BVIC Bank Victoria International Tbk. --U8---1 168 169 167 167 -1 2,200 367,700 6 157.915 168 J 500 167 T/B 500 85 BWPT Eagle High Plantations Tbk. --U1---1 150 153 150 151 1 3,705,500 558,248,800 185 33.025 152 J 443,300 151 T/B 3,300 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 515 520 505 515 0 900,000 459,817,000 381 156.061 515 T/J 32,200 510 B 57,200 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 240 232 238 0 941,300 221,715,000 59 136.000 240 J 206,000 238 T/B 53,300 88 CASA Capital Financial Indonesia Tbk. --U8---2 378 380 376 380 2 7,251,300 2,742,533,600 824 694.229 380 T/J 155,400 378 B 16,200 89 CASS Cardig Aero Services Tbk. --U7---2 655 685 665 685 30 3,600 2,396,500 3 171.250 680 J 2,000 650 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 90 91 0 2,836,600 257,174,400 95 582.400 92 J 866,500 91 T/B 382,500 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 328 330 320 324 -4 411,500 133,313,200 69 25.354 324 T/J 133,900 318 B 87,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,630 1,640 1,630 1,630 0 34,000 55,639,000 9 5,914.798 1,700 J 4,500 1,630 T/B 12,900 93 CITY Natura City Developments Tbk. --U6---1 206 214 200 212 6 4,700 972,200 16 176.667 212 T/J 11,900 204 B 300 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,600 3,500 3,600 0 32,400 116,225,000 22 2,000.000 3,600 T/J 36,000 3,590 B 1,200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 436 442 434 440 4 14,679,200 6,431,548,400 837 1,913.043 440 T/J 187,600 438 B 704,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,440 1,410 1,435 -5 65,800 94,419,000 10 137.313 1,435 T/J 100 1,415 B 100 97 CMPP AirAsia Indonesia Tbk. --U7---2 189 192 179 189 0 106,800 20,276,500 41 35.751 191 J 4,700 189 T/B 2,100 98 COWL Cowell Development Tbk. --U6---2 218 218 200 212 -6 159,100 33,613,000 105 163.077 212 T/J 2,200 210 B 1,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 81,100 4,055,000 15 45.455 50 T/J 63,163,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 510 530 525 525 15 165,500 86,888,000 24 264.931 525 T/J 39,100 510 B 600 101 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 1,170 1,195 1,170 1,190 20 20,193,300 23,849,299,500 3,053 266.434 1,190 T/J 817,100 1,185 B 15,000 103 DART Duta Anggada Realty Tbk. --U6---1 346 346 340 340 -6 900 306,600 2 62.854 346 J 800 304 B 2,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 0 0 1,995 0 0 0 0 4,004.255 2,000 J 1,300 1,995 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,174,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 830 850 5 532,300 446,571,500 388 739.130 850 T/J 44,700 845 B 4,800 107 DILD Intiland Development Tbk. --S6---1 422 444 422 444 22 7,693,800 3,351,363,000 641 77.371 444 T/J 580,100 442 B 29,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,470 3,500 3,460 3,500 30 412,700 1,438,077,000 134 118.644 3,500 T/J 3,500 3,480 B 25,800 109 DKFT Central Omega Resources Tbk. --U2---2 210 216 210 214 4 507,200 107,224,600 89 549.705 214 T/J 41,200 210 B 30,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,250 7,300 7,200 7,300 50 14,800 107,405,000 18 43,636.798 7,275 J 800 7,200 B 800 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 286 280 284 4 37,019,700 10,466,249,600 675 135.238 284 T/J 4,362,700 282 B 134,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,050 3,050 3,050 50 8,600 26,230,000 7 2,679.222 3,080 J 8,000 2,810 B 26,800 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 510 496 496 -9 8,468,100 4,227,495,400 754 671.504 498 J 10,000 496 T/B 201,900 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 356 354 354 -2 302,000 107,361,000 24 95.676 354 T/J 1,015,500 352 B 27,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,350 J 100 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,525 1,500 1,525 25 265,900 403,411,000 34 301.980 1,525 T/J 14,800 1,510 B 500 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,825 J 2,900 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,260 2,260 2,250 2,260 0 2,800 6,324,000 9 831.887 2,290 J 1,000 2,240 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,055 1,100 0 110,100 121,105,500 13 27.160 1,100 T/J 100 1,055 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 368 370 366 366 -2 6,414,600 2,355,174,000 512 91.500 368 J 112,100 366 T/B 2,158,300 121 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 7,400 7,400 7,375 7,400 0 24,000 177,587,500 4 1,027.778 7,400 T/J 274,600 6,875 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,480 J 402,800 2,400 B 3,700 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,040 1,980 1,995 15 23,590,800 47,347,496,500 2,974 199.500 1,995 T/J 561,500 1,990 B 381,100 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 296 302 296 300 4 8,307,300 2,481,870,200 619 558.545 302 J 554,300 300 T/B 105,200 126 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,150 3,080 3,110 0 10,942,200 34,193,355,000 1,977 157.835 3,120 J 167,300 3,110 T/B 30,300 127 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,400 2,400 2,400 -50 2,000 4,800,000 3 3,774.475 2,450 J 6,000 2,400 T/B 1,400 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,100 7,900 8,100 0 30,700 247,490,000 37 1,856.265 8,100 T/J 5,100 8,075 B 2,000 129 FILM MD Pictures Tbk. --U9---1 1,000 995 990 995 -5 1,535,200 1,524,937,500 1,659 473.810 995 T/J 2,100 985 B 15,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,780 2,920 2,680 2,790 10 34,611,400 96,174,980,000 403 558.000 2,790 T/J 82,300 2,770 B 1,000 131 FISH FKS Multi Agro Tbk. XDU9---2 2,940 0 0 2,940 0 0 0 0 2,352.000 2,910 J 100 2,700 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 610 610 610 10 100 61,000 1 610.000 605 J 700 520 B 1,400 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 910 890 910 10 14,704,700 13,160,909,500 64 413.636 905 J 18,000 875 B 900 134 FREN Smartfren Telecom Tbk. --U7---1 310 314 308 308 -2 22,642,700 7,012,201,200 1,520 17.111 308 T/J 367,000 306 B 3,453,800 135 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---1 402 412 402 404 2 13,744,600 5,566,352,400 1,252 54.308 406 J 44,100 404 T/B 210,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 750 735 740 0 1,893,400 1,405,254,000 186 145.280 745 J 300,200 740 T/B 5,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 216 212 212 -2 4,055,400 862,245,000 263 53.000 214 J 101,400 212 T/B 1,546,500 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 19,700 18,950 19,100 150 285,300 5,619,900,000 6 3,321.739 19,575 J 200 15,275 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,540 1,530 1,535 -5 36,800 56,386,000 53 119.455 1,535 T/J 9,200 1,530 B 3,700 141 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---1 196 196 196 196 0 48,500 9,506,000 11 78.400 196 T/J 142,600 195 B 500 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,270 3,200 3,250 0 125,600 404,275,000 56 87.838 3,250 T/J 32,700 3,220 B 1,500 144 HERO Hero Supermarket Tbk. --U9---1 820 850 800 800 -20 1,600 1,285,000 3 1,669.867 840 J 100 800 T/B 1,900 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,330 3,340 3,330 3,330 0 12,600 41,980,000 15 1,019.409 3,350 J 300 3,330 T/B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 0 0 640 0 0 0 0 984.615 620 J 900 605 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 358 362 358 358 0 14,168,700 5,095,271,600 331 155.652 360 J 134,600 358 T/B 320,200 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 790 805 790 795 5 9,356,500 7,457,632,500 380 256.452 800 J 883,600 795 T/B 47,100 149 HRTA Hartadinata Abadi Tbk. XDS5---1 304 308 290 302 -2 2,356,100 705,408,600 284 100.667 300 J 196,000 298 B 1,600 150 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,380 1,380 0 1,017,800 1,408,316,000 360 26.538 1,385 J 16,100 1,380 T/B 170,600 151 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---1 384 0 0 384 0 0 0 0 30.000 402 J 100 384 B 10,300 153 IIKP Inti Agri Resources Tbk --U5---2 62 63 57 57 -5 152,824,500 9,366,929,300 932 109.409 57 T/J 2,176,000 56 B 2,255,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 155 148 150 1 9,244,600 1,388,348,000 230 42.857 150 T/J 1,262,000 148 B 903,700 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,520 2,600 2,530 2,560 40 353,100 908,127,000 242 343.681 2,570 J 242,100 2,560 T/B 56,300 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 520 535 510 530 10 1,947,600 1,024,896,000 521 106.000 530 T/J 267,800 525 B 25,700 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 374,600 387,224,000 34 272.368 1,040 J 85,100 1,025 B 5,100 158 INAF Indofarma (Persero) Tbk. --U5---1 2,190 2,240 2,190 2,220 30 148,100 328,553,000 189 888.000 2,230 J 13,800 2,220 T/B 20,000 159 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,300 3,120 3,140 -40 29,275,600 94,006,550,000 5,158 1,281.633 3,150 J 177,700 3,140 T/B 31,400 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,810 5,000 4,810 4,850 40 18,300 88,898,000 27 653.207 4,850 T/J 80,200 4,840 B 400 161 INDS Indospring Tbk. XDM4---1 2,310 2,440 2,300 2,380 70 693,900 1,643,908,000 154 223.125 2,380 T/J 7,000 2,350 B 1,000 162 INDY Indika Energy Tbk. --S2XXO1 1,640 1,655 1,625 1,630 -10 3,880,300 6,352,525,000 1,135 55.254 1,635 J 15,200 1,630 T/B 123,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 71 1 205,800 14,411,500 24 0.406 71 T/J 805,000 70 B 223,700 164 INPP Indonesian Paradise Property Tbk. XDU9---2 800 0 0 800 0 0 0 0 761.905 820 J 200 725 B 900 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,060 3,060 0 300 920,000 2 1,108.696 3,060 T/J 900 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 555 560 560 560 5 50,000 28,000,000 1 5.685 570 J 2,000 560 T/B 777,700 167 INTA Intraco Penta Tbk. --U9---2 476 0 0 476 0 0 0 0 335.540 470 J 5,000 466 B 8,900 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,240 1,205 1,240 10 209,500 258,143,500 244 75.610 1,240 T/J 62,900 1,210 B 12,100 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 254 262 254 260 6 22,600 5,802,800 17 68.421 260 T/J 17,800 252 B 2,500 170 ISAT Indosat Tbk. --S7K--1 2,760 2,810 2,750 2,760 0 4,375,700 12,171,343,000 1,624 197.143 2,770 J 61,200 2,760 T/B 14,800 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,225 17,250 17,100 17,150 -75 718,100 12,316,782,500 1,557 122.500 17,200 J 11,900 17,150 T/B 482,400 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400 20,000 2 35.714 50 T/J 205,850,100 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 510 476 498 -7 162,200 78,782,500 15 282.489 498 T/J 19,900 480 B 11,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 460 0 0 460 0 0 0 0 380.741 400 J 200 362 B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,680 1,625 1,660 30 33,679,000 55,669,282,500 4,411 453.800 1,660 T/J 1,043,600 1,655 B 515,700 176 JRPT Jaya Real Property Tbk. --S6---1 530 550 530 550 20 5,912,600 3,217,959,000 571 528.846 555 J 499,700 550 T/B 74,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,175 6,225 6,075 6,225 50 9,207,900 56,903,785,000 2,204 367.083 6,225 T/J 143,000 6,200 B 3,400 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,170 J 300 980 B 1,500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 1,010 970 1,010 40 12,265,200 12,159,458,500 470 2,244.444 1,015 J 429,000 1,010 T/B 37,100 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,250 3,290 3,210 3,250 0 39,400 127,969,000 77 3,250.000 3,260 J 400 3,250 T/B 4,200 181 KBLI KMI Wire & Cable Tbk. XDS4---1 660 680 630 630 -30 36,070,700 23,457,234,500 3,191 76.550 630 T/J 1,746,100 625 B 357,200 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 112 124 113 118 6 6,092,700 723,065,000 816 4.291 118 T/J 54,500 117 B 59,400 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 316 296 308 4 16,276,100 4,960,287,000 943 10.686 308 T/J 363,100 306 B 600,000 184 KINO Kino Indonesia Tbk. --U5---1 2,850 2,960 2,850 2,920 70 864,200 2,520,776,000 546 76.842 2,950 J 600 2,920 T/B 6,700 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 520 630 520 630 110 32,500 17,629,500 19 210.000 630 T/J 76,200 530 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 195 199 3 12,200 2,418,100 6 698.246 199 T/J 47,600 196 B 2,000 187 KMTR Kirana Megatara Tbk. --U3---2 332 330 328 330 -2 93,900 30,802,400 16 72.052 330 T/J 17,300 328 B 200 188 KPIG MNC Land Tbk. --U9---2 131 134 131 132 1 86,400 11,413,100 22 284.036 132 T/J 3,100 131 B 115,300 189 KRAH Grand Kartech Tbk. --U4---2 2,380 2,390 2,380 2,390 10 8,800 20,990,000 9 869.091 2,390 T/J 1,600 2,000 B 800 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 388 392 388 390 2 791,500 308,687,400 174 48.486 392 J 491,100 390 T/B 196,200 191 KREN Kresna Graha Investama Tbk. --U9---1 565 585 555 585 20 99,436,100 56,373,864,000 1,276 6,086.142 585 T/J 244,700 580 B 221,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,700 1,700 1,670 1,700 0 285,300 484,655,000 27 435.897 1,700 T/J 30,800 1,695 B 8,000 193 LINK Link Net Tbk. --S9K--1 4,390 4,420 4,290 4,400 10 767,600 3,369,670,000 553 275.000 4,400 T/J 484,600 4,390 B 1,900 194 LPCK Lippo Cikarang Tbk --S6---1 1,810 1,840 1,800 1,800 -10 2,849,500 5,171,886,500 1,031 202.944 1,800 T/J 35,300 1,795 B 20,300 195 LPKR Lippo Karawaci Tbk. --S6K--1 278 286 280 284 6 310,274,100 87,804,406,600 8,135 91.708 284 T/J 15,814,300 282 B 7,641,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,230 3,250 0 3,704,100 12,041,452,000 822 73.644 3,260 J 58,000 3,250 T/B 710,000 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,105 1,090 1,100 10 2,130,700 2,336,978,000 634 283.871 1,100 T/J 236,600 1,095 B 124,200 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 174,200 8,710,000 38 105.427 50 T/J 72,740,600 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,140 1,195 1,140 1,195 55 18,889,600 22,321,818,500 3,666 678.977 1,200 J 871,100 1,195 T/B 75,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,300 5,400 -100 24,400 133,467,500 43 257.143 5,500 J 6,500 5,400 T/B 141,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,735 1,710 1,725 -5 7,800 13,455,500 4 102.679 1,800 J 500 1,725 T/B 2,300 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 975 930 935 -35 9,269,800 8,785,083,000 3,524 1,500.441 940 J 3,000 935 T/B 154,000 203 MARI Mahaka Radio Integra Tbk. XDU9---2 244 248 242 244 0 7,263,800 1,778,565,200 173 325.333 244 T/J 23,700 242 B 55,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 496 492 492 -2 2,176,000 1,074,491,600 427 984.000 492 T/J 68,400 490 B 448,900 205 MASA Multistrada Arah Sarana Tbk. --U4---1 605 690 610 650 45 782,200 496,251,000 62 462.173 660 J 2,000 650 T/B 9,300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,700 6,700 -300 200 1,370,000 2 2,889.039 7,000 J 33,900 6,000 B 400 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,190 2,220 2,160 2,190 0 62,700 136,195,000 52 168.462 2,200 J 200 2,180 B 1,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 635 645 10 388,600 248,263,500 67 40.312 645 T/J 93,900 640 B 7,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,530 3,470 3,530 0 1,427,300 4,998,453,000 442 254.874 3,530 T/J 115,200 3,490 B 600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 139 143 138 143 4 216,800 30,900,900 30 128.260 143 T/J 799,700 138 B 307,500 211 MDIA Intermedia Capital Tbk. --M9---1 149 150 145 149 0 49,500 7,421,900 10 107.971 149 T/J 1,001,900 144 B 2,800 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,700 5,050 4,680 4,950 250 10,976,700 53,871,019,500 2,446 258.154 4,980 J 7,200 4,950 T/B 34,800 213 MDLN Modernland Realty Tbk. --S6---1 272 276 270 272 0 13,900,000 3,785,269,000 283 80.723 274 J 733,300 272 T/B 21,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 830 815 825 5 16,559,900 13,661,984,500 1,204 1,453.053 830 J 1,794,300 825 T/B 1,011,200 215 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,600 J 900 4,800 B 500 216 MERK Merck Tbk. --U5---2 3,910 3,950 3,900 3,900 -10 27,800 108,706,000 44 10,282.912 3,930 J 500 3,900 T/B 900 217 META Nusantara Infrastructure Tbk. --U7---1 193 193 191 191 -2 5,900 1,130,300 8 57.865 193 J 6,300 190 B 1,400 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,045 1,040 1,000 1,040 -5 242,000 246,110,500 103 1,066.667 1,040 T/J 7,000 1,000 B 3,100 219 MGRO Mahkota Group Tbk. --S1---1 800 805 770 800 0 4,101,400 3,264,051,500 478 355.556 805 J 74,800 800 T/B 36,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 5,000 5,250,000 1 381.818 1,200 J 100,500 1,050 T/B 495,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,920 1,940 1,900 1,940 20 929,300 1,795,278,500 337 114.220 1,940 T/J 100,100 1,935 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,400 1,540 1,295 1,300 -100 1,589,200 2,175,845,000 554 6,190.476 1,320 J 6,200 1,300 T/B 84,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 100 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,075 20,100 19,975 20,100 25 3,000 59,982,500 6 128,025.478 20,000 J 200 19,975 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,535 1,585 1,525 1,525 -10 2,586,200 4,029,272,500 571 254.697 1,535 J 34,500 1,525 T/B 10,700 226 MLPL Multipolar Tbk. --U9---1 109 110 108 110 1 1,633,800 177,985,100 100 12.617 110 T/J 800 108 B 295,800 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 700 595 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 372 380 372 372 0 393,600 147,107,800 48 63.590 372 T/J 41,500 370 B 51,000 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,365 1,435 1,350 1,435 70 85,697,000 120,806,029,000 26,152 159.444 1,435 T/J 347,000 1,430 B 616,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,015 1,015 1,015 5 40,000 40,600,000 5 175.000 1,015 T/J 23,000 980 B 25,500 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 775 785 760 765 -10 4,157,300 3,203,906,500 1,359 51.000 770 J 40,200 765 T/B 210,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 210 216 210 214 4 3,533,400 751,213,400 401 89.973 214 T/J 72,500 212 B 73,600 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 755 795 645 760 5 93,700 72,456,500 56 690.909 790 J 1,000 695 B 7,900 234 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 2,700 5,800 B 500 235 MSIN MNC Studios International Tbk. XDM9---2 382 390 360 380 -2 1,640,700 613,662,400 610 76.000 382 J 400 380 T/B 64,600 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 1,700 1,683,000 5 65.132 990 T/J 14,600 985 B 3,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,255 1,305 1,255 1,300 45 7,752,600 9,995,950,000 916 2,340.318 1,300 T/J 203,500 1,295 B 57,800 238 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 0 552,200 249,594,400 18 190.035 456 J 3,100 452 T/B 340,000 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,335 1,315 1,335 15 154,600 206,200,000 33 159.009 1,335 T/J 24,100 1,325 B 900 241 MYRX Hanson International Tbk. --S6---2 107 108 104 105 -2 309,852,400 32,823,496,100 536 71.608 106 J 5,874,200 105 T/B 1,592,200 242 NASA Ayana Land International Tbk. --U9---2 705 715 700 700 -5 3,676,900 2,603,716,500 546 679.612 705 J 71,700 700 T/B 206,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 760 775 760 760 0 13,181,900 10,096,490,500 1,743 737.864 760 T/J 15,500 755 B 236,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,390 2,400 2,380 2,380 -10 2,258,300 5,417,408,000 65 128.649 2,380 T/J 8,100 2,370 B 11,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,220 1,320 1,225 1,255 35 929,300 1,184,158,500 750 386.154 1,260 J 100 1,255 T/B 32,500 246 NIRO City Retail Developments Tbk. --U6---2 141 141 137 139 -2 2,082,100 289,221,500 34 132.381 143 J 350,100 140 B 992,500 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 880 890 -5 158,700 141,624,500 31 1,078.474 890 T/J 33,300 880 B 10,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 895 885 885 885 -10 1,100 973,500 1 236.000 900 J 400 885 T/B 900 249 NRCA Nusa Raya Cipta Tbk. --U6---1 386 394 388 388 2 898,900 349,547,600 28 45.647 390 J 1,700 388 T/B 886,400 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 705 690 690 -10 12,300 8,595,000 13 1,365.120 690 T/J 27,300 685 B 9,400 252 PALM Provident Agro Tbk. XDU1---2 242 244 230 242 0 96,100 22,414,000 21 66.144 242 T/J 6,500 240 B 9,900 253 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,035 1,025 1,035 10 7,300 7,525,000 10 121.765 1,035 T/J 7,000 1,030 B 100 254 PBRX Pan Brothers Tbk. XDS4K--1 600 600 600 600 0 1,116,200 669,720,000 136 1,061.947 605 J 225,000 600 T/B 313,900 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 760 765 660 710 -50 900 634,000 7 59.167 710 T/J 50,400 665 B 300 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,010 2,040 2,010 2,010 0 4,510,100 9,110,498,000 25 1,340.000 2,040 J 5,100 2,010 T/B 600 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,750 1,800 1,710 1,710 -40 86,500 150,553,000 58 142.738 1,745 J 900 1,710 T/B 8,400 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,150 1,180 1,180 1,180 30 100 118,000 1 230.244 1,180 T/J 3,000 1,150 B 2,700 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,800 3,040 2,870 3,030 230 11,800 34,677,000 35 1,257.314 3,000 J 100 2,950 B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,470 1,430 1,430 -30 2,199,000 3,174,744,500 500 2,380.952 1,435 J 7,000 1,430 T/B 61,800 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 59 58 58 -1 648,400 37,784,900 55 58.000 59 J 2,834,800 58 T/B 1,040,200 263 PNIN Paninvest Tbk. --S8---1 1,380 1,400 1,385 1,390 10 107,800 149,937,500 29 1,478.094 1,390 T/J 7,100 1,385 B 14,600 264 PNLF Panin Financial Tbk. --S8---1 356 364 348 350 -6 18,083,700 6,402,397,400 1,086 378.297 352 J 93,700 350 T/B 1,279,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,170 1,170 1,150 1,155 -15 11,500 13,328,500 8 855.556 1,155 T/J 200 1,150 B 5,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,080 970 1,025 30 11,100 11,298,500 40 62.691 1,030 J 200 990 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 1,800 1,465 1,475 15 41,300 65,864,000 11 239.837 1,480 J 200 1,475 T/B 9,900 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,900 2,040 1,885 2,010 110 94,564,400 183,011,595,500 1,447 1,275.777 2,020 J 101,600 2,010 T/B 7,800 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 645 J 4,000 530 B 474,900 270 POWR Cikarang Listrindo Tbk. --M7---2 830 895 830 885 55 4,089,300 3,554,794,500 474 59.000 885 T/J 30,500 880 B 72,800 271 PPRE PP Presisi Tbk. --M7---1 382 382 378 382 0 4,787,100 1,819,475,800 2,730 88.837 382 T/J 419,000 380 B 60,400 272 PPRO PP Properti Tbk. --S6K--1 121 122 119 119 -2 41,447,000 4,993,315,000 1,017 257.297 120 J 1,130,200 119 T/B 12,571,900 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,430 4,430 4,270 4,400 -30 25,300 110,671,000 29 67.692 4,400 T/J 100,000 4,270 B 2,800 274 PRIM Royal Prima Tbk. --U9---2 450 458 458 458 8 100 45,800 1 91.600 458 T/J 19,900 428 B 400 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 242 236 238 2 2,204,200 527,736,800 171 772.151 238 T/J 67,400 236 B 177,700 276 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,230 2,140 2,160 -40 13,347,200 29,023,311,000 2,059 406.015 2,170 J 986,200 2,160 T/B 38,600 277 PTRO Petrosea Tbk. --S2K--1 1,605 1,615 1,605 1,610 5 105,100 169,065,000 117 1,288.000 1,615 J 5,100 1,610 T/B 1,300 278 PTSN Sat Nusapersada Tbk --U4---1 470 510 470 494 24 7,284,100 3,606,229,600 1,553 255.518 496 J 120,800 494 T/B 73,500 279 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 710 720 695 700 -10 40,211,100 28,316,213,000 4,783 2,698.639 705 J 286,700 700 T/B 442,700 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,050 1,025 1,030 -5 378,800 390,555,000 109 93.636 1,035 J 10,000 1,030 T/B 36,300 282 RAJA Rukun Raharja Tbk. --S7---1 252 268 252 264 12 5,762,000 1,511,103,000 724 906.843 266 J 165,900 264 T/B 976,100 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,305 1,285 1,300 0 6,304,700 8,171,208,000 979 812.500 1,300 T/J 284,400 1,295 B 2,800 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 8,550 8,550 8,550 0 100 855,000 1 450.429 8,000 J 1,900 6,875 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 132 132 131 132 0 561,036,600 74,053,935,600 678 72.471 132 T/J 6,699,100 131 B 484,500 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 645 635 640 -5 1,352,700 865,820,000 192 392.638 640 T/J 51,400 635 B 32,400 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 350 350 0 3,100 1,085,000 5 2,738.654 350 T/J 4,400 346 B 5,000 288 RODA Pikko Land Development Tbk. --U6---2 280 280 274 274 -6 2,500 691,200 5 437.490 272 J 6,500 258 B 300 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,280 1,250 1,280 5 289,100 364,525,000 101 501.961 1,280 T/J 15,000 1,275 B 100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 494 494 490 490 -4 1,447,900 712,656,000 113 612.500 492 J 15,600 490 T/B 2,500 291 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 9,100 9,100 9,075 9,075 -25 5,700 51,780,000 8 5,854.839 9,100 J 17,900 9,075 T/B 1,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,515 1,530 1,505 1,510 -5 11,027,300 16,698,228,000 2,747 683.094 1,515 J 5,000 1,510 T/B 26,700 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 2 950.730 850 T/J 28,500 840 B 2,100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,220 2,190 2,190 -10 7,400 16,280,000 7 93.590 2,190 T/J 200 2,180 B 2,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,670 J 1,000 3,510 B 318,200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 790 790 780 785 -5 724,600 570,654,000 65 560.714 785 T/J 65,500 780 B 6,900 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,000 980 990 -5 519,900 514,571,000 236 170.690 990 T/J 1,493,700 985 B 181,700 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,350 5,775 5,350 5,700 350 594,600 3,308,512,500 324 64.737 5,700 T/J 6,200 5,675 B 2,700 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 344 338 340 0 3,474,000 1,185,463,200 370 30.909 342 J 131,500 340 T/B 376,000 301 SIPD Sierad Produce Tbk. --U3---2 800 800 800 800 0 1,000 800,000 1 0.889 800 T/J 9,000 785 B 500 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,050 4,100 4,020 4,020 -30 3,600 14,542,000 17 1,328.223 4,100 J 2,200 4,010 B 800 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,110 1,205 1,110 1,185 75 15,588,300 18,238,906,500 2,852 211.607 1,190 J 226,000 1,185 T/B 178,900 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,530 1,550 1,500 1,545 15 165,800 252,963,000 18 1,865.942 1,545 T/J 3,200 1,510 B 3,000 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 310 300 308 0 645,600 198,871,400 53 1,236.054 310 J 107,200 308 T/B 395,300 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,180 1,225 1,180 1,185 5 18,422,700 22,083,079,500 2,958 1,947.092 1,185 T/J 3,184,800 1,180 B 1,040,000 308 SMRU SMR Utama Tbk. --U2---2 119 124 114 115 -4 6,657,500 769,168,700 555 28.123 116 J 259,500 115 T/B 19,900 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,520 1,525 1,490 1,500 -20 3,325,200 4,989,799,500 1,475 4,006.517 1,500 T/J 2,100 1,495 B 35,400 310 SOCI Soechi Lines Tbk. --M7---1 246 254 242 244 -2 23,406,800 5,810,849,600 1,181 44.364 246 J 241,400 244 T/B 20,500 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,650 5,650 5,650 0 500 2,825,000 2 547.879 5,650 T/J 48,700 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,115 1,120 1,110 1,115 0 14,427,300 16,085,446,000 801 96.121 1,115 T/J 336,700 1,110 B 15,500 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 310 310 286 286 -24 800 242,200 3 305.226 300 J 30,200 286 T/B 4,800 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 350 364 346 352 2 2,330,596,000 825,127,794,400 37,178 146.667 352 T/J 23,898,300 350 B 3,563,800 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,510 3,630 3,510 3,600 90 52,800 188,921,000 55 65.455 3,630 J 1,800 3,600 T/B 84,300 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 785 770 780 15 27,436,900 21,354,517,000 1,316 320.000 785 J 863,300 780 T/B 382,600 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 935 945 930 940 5 44,692,600 41,901,916,500 687 140.299 940 T/J 13,200 935 B 202,600 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,210 B 120,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 75,800 2,990 T/B 5,600 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 496 515 494 505 9 20,300,900 10,176,771,200 3,703 4,613.979 510 J 374,900 505 T/B 24,001,700 323 TARA Sitara Propertindo Tbk. --U6---1 740 750 740 745 5 27,157,300 20,148,958,000 3,176 702.830 745 T/J 319,000 740 B 46,400 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,150 4,380 4,130 4,370 220 7,289,600 31,323,440,000 2,010 215.802 4,370 T/J 241,300 4,360 B 265,100 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 800 820 805 815 15 2,289,500 1,864,192,000 234 185.586 820 J 105,200 815 T/B 38,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,500 13,500 13,500 13,500 0 100 1,350,000 1 1,324.153 13,500 T/J 100 13,000 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,600 6,700 6,400 6,500 -100 1,807,100 11,961,887,500 2,250 4,710.145 6,500 T/J 9,100 6,475 B 300 328 TDPM Tridomain Performance Materials Tbk. --U3---1 268 274 266 272 4 20,527,200 5,554,396,000 487 119.298 272 T/J 122,100 270 B 176,200 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 560 590 560 565 5 398,000 227,293,000 71 182.258 565 T/J 21,800 560 B 1,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 630 630 630 30 100 63,000 1 142.766 635 J 4,900 480 B 500 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,850 0 0 3,850 0 0 0 0 3,163.777 4,300 J 300 3,850 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 810 800 810 0 31,615,800 25,337,238,000 110 405.000 805 J 150,000 795 B 800 333 TINS Timah Tbk. --S2K--1 1,100 1,125 1,075 1,085 -15 24,261,400 26,500,427,500 2,417 554.429 1,085 T/J 112,900 1,080 B 1,341,800 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,600 12,850 12,375 12,600 0 1,254,700 15,808,280,000 1,521 779.036 12,625 J 6,600 12,575 B 48,900 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 396 394 388 388 -8 8,600 3,341,800 9 81.877 388 T/J 201,900 380 B 20,700 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 675 720 675 700 25 12,503,500 8,770,071,500 1,348 1,126.652 700 T/J 851,600 695 B 114,000 337 TOTL Total Bangun Persada Tbk. --S6---1 535 545 530 530 -5 3,124,000 1,670,143,500 338 190.493 530 T/J 95,300 525 B 924,000 338 TOTO Surya Toto Indonesia Tbk. --U3---2 334 352 334 352 18 135,400 47,186,400 58 1,141.856 352 T/J 8,300 338 B 1,100 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 790 750 785 35 11,070,300 8,552,578,500 1,455 3,739.342 785 T/J 2,549,800 780 B 123,400 340 TRAM Trada Alam Minera Tbk. --U2---1 116 117 115 115 -1 1,088,956,600 126,779,315,800 1,104 95.046 116 J 595,700 115 T/B 26,631,900 341 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 0 249.344 430 J 40,200 370 B 52,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,545 1,570 1,540 1,545 0 498,700 771,745,000 103 275.617 1,560 J 6,400 1,545 T/B 4,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 2,950 2,950 2,950 -10 2,000 5,900,000 1 76.623 2,950 T/J 5,100 2,600 B 5,000 345 TURI Tunas Ridean Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 2,288.889 1,030 J 147,400 1,025 B 163,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,490 1,565 1,500 1,560 70 490,500 752,396,500 251 3,024.663 1,560 T/J 8,900 1,555 B 6,400 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,790 4,800 4,680 4,760 -30 1,000 4,756,000 10 176.292 4,760 T/J 600 4,110 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,520 2,560 2,520 2,560 40 649,200 1,650,989,000 75 213.333 2,570 J 139,800 2,560 T/B 2,400 349 VIVA Visi Media Asia Tbk. --U9---1 111 112 108 109 -2 4,982,800 546,223,500 441 36.333 109 T/J 31,100 108 B 637,400 350 VOKS Voksel Electric Tbk. XDS4---1 350 354 346 348 -2 3,137,100 1,097,456,400 418 153.939 348 T/J 80,500 346 B 31,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 346 350 338 340 -6 27,709,400 9,462,643,600 1,821 117.241 342 J 494,100 340 T/B 505,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,460 2,480 2,440 2,450 -10 7,368,100 18,099,592,000 1,463 629.734 2,460 J 1,331,700 2,450 T/B 17,300 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 320 314 314 -2 199,200 62,661,800 44 47.604 316 J 14,800 314 T/B 1,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 840 860 830 850 10 14,261,200 12,088,060,500 854 326.923 850 T/J 822,600 845 B 302,000 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 426 416 416 -4 37,531,400 15,766,549,400 2,115 84.898 416 T/J 1,748,900 414 B 2,139,500 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,140 2,170 2,100 2,130 -10 13,740,400 29,165,082,000 2,079 574.899 2,130 T/J 486,600 2,120 B 53,100 357 WTON Wijaya Karya Beton Tbk. --S3K--1 600 610 590 595 -5 10,096,300 6,030,961,000 1,213 100.847 600 J 1,317,200 595 T/B 2,236,300 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 515 530 510 520 5 55,321,600 28,550,275,500 644 1,853.766 520 T/J 599,600 515 B 1,100,600 Total 7,503,178,000 3,484,065,980,400 299,830 1,249,160,400 278,173,400 Jakarta, 19 July 2019 Trading Division