List of Securities Quotation: IDX SMC Composite Date: Thursday, 25 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 10,150 10,250 10,150 10,150 0 341,400 3,488,107,500 464 824.560 10,200 J 12,600 10,150 T/B 43,300 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 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,790 1,780 1,780 1,780 -10 32,600 58,028,000 12 47.467 1,790 J 10,100 1,780 T/B 142,600 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,840 1,860 1,805 1,810 -30 6,224,000 11,329,023,500 2,327 2,207.317 1,815 J 42,900 1,810 T/B 22,100 5 ACST Acset Indonusa Tbk. --U6---1 1,380 1,380 1,355 1,355 -25 42,000 57,301,000 24 56.902 1,370 J 2,500 1,360 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,575 1,510 1,520 -40 16,998,900 25,992,582,500 2,695 1,193.720 1,525 J 51,200 1,520 T/B 8,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,900 10,400 10,600 150 207,900 2,194,107,500 116 455.914 10,625 J 8,100 10,550 B 200 8 ADMG Polychem Indonesia Tbk --U3---1 272 274 266 268 -4 526,600 141,861,000 111 23.921 268 T/J 50,200 266 B 19,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,255 1,270 1,250 1,250 -5 18,497,000 23,191,405,500 2,947 113.636 1,255 J 500 1,250 T/B 1,246,600 10 AGII Aneka Gas Industri Tbk. --S3---1 620 630 615 620 0 366,700 227,298,500 73 56.364 625 J 19,200 620 T/B 49,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 294 286 290 -2 2,162,200 627,466,800 388 473.794 292 J 56,400 290 T/B 6,000 12 AGRS Bank Agris Tbk. --U8---2 278 298 260 290 12 36,200 10,623,400 18 263.636 286 J 300 268 B 1,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,170 4,090 4,090 0 4,004,000 16,456,288,000 2,203 3,259.717 4,100 J 168,600 4,090 T/B 34,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 310 294 310 2 1,100 332,800 4 295.238 310 T/J 18,300 298 B 300 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,100 5,200 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 945 930 940 15 17,400 16,268,500 12 2,398.632 940 T/J 3,700 935 B 5,800 17 ANDI Andira Agro Tbk. --U1---2 2,000 0 0 2,000 0 0 0 0 1,000.000 2,000 J 27,000 1,960 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 910 915 0 200 182,500 2 76.250 915 T/J 169,900 905 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 945 965 925 930 -15 78,453,700 73,886,563,000 4,433 613.173 935 J 1,020,700 930 T/B 279,900 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---2 630 635 630 635 5 27,321,300 17,239,371,500 2,374 675.417 640 J 127,000 635 T/B 6,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 226 230 214 214 -12 71,102,600 15,624,301,200 4,587 58.630 216 J 618,900 214 T/B 3,904,900 23 ARII Atlas Resources Tbk. --U2---2 760 780 765 765 5 10,100 7,728,000 2 51.000 765 T/J 10,000 745 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 268 268 258 258 -10 136,300 35,232,600 29 86.000 258 T/J 96,500 256 B 56,600 25 ARNA Arwana Citramulia Tbk. --S3---1 510 535 505 525 15 1,704,800 885,030,000 129 3,568.273 530 J 153,700 525 T/B 448,100 26 ASGR Astra Graphia Tbk. --U9---1 1,180 1,190 1,180 1,180 0 28,200 33,454,000 33 244.651 1,190 J 17,100 1,180 T/B 1,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 855 860 795 860 5 716,300 606,869,500 312 1,592.593 865 J 11,700 855 B 20,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 342 348 2 7,163,900 2,466,072,600 515 331.429 348 T/J 1,723,100 344 B 278,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 835 850 825 850 15 1,585,700 1,325,910,500 149 217.949 850 T/J 691,800 840 B 5,000 30 ATIC Anabatic Technologies Tbk. XDU9---1 880 880 880 880 0 1,000 880,000 1 125.714 860 J 1,000 830 B 100 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 1,435 1,445 1,430 1,435 0 196,200 281,585,000 124 1,297.820 1,435 T/J 50,600 1,430 B 113,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 14,000 700,000 9 57.388 50 T/J 2,415,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 276 276 276 -10 100 27,600 1 203.487 286 J 2,100 278 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,660 1,700 0 258,300 434,217,000 69 2,125.000 1,700 T/J 16,700 1,675 B 2,800 36 BBKP Bank Bukopin Tbk. --S8K--1 304 306 300 302 -2 4,925,400 1,486,103,400 549 89.590 302 T/J 222,500 300 B 699,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,000 2,100 2,010 2,100 100 30,000 61,200,000 3 152.174 2,000 J 300 1,500 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,450 2,410 2,420 0 8,261,600 20,012,841,000 2,121 315.652 2,430 J 234,300 2,420 T/B 1,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 284 280 284 0 19,300 5,472,000 13 289.147 286 J 600 284 T/B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 226 226 0 20,600 4,655,600 4 640.917 226 T/J 246,000 224 B 31,000 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 0 203,900 10,195,000 12 217.306 50 T/J 413,574,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 326 308 326 18 37,184,000 11,935,281,000 1,774 191.765 326 T/J 388,700 324 B 918,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 610 615 595 595 -15 94,100 56,725,500 32 3,049.093 600 J 2,600 595 T/B 14,500 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 73 73 0 1,685,900 123,123,500 106 70.874 74 J 1,350,600 73 T/B 574,500 46 BHIT MNC Investama Tbk. --S9---1 81 83 80 81 0 41,021,000 3,341,198,000 490 236.877 81 T/J 669,700 80 B 10,443,800 47 BINA Bank Ina Perdana Tbk. --U8---1 935 935 925 935 0 11,100 10,332,000 9 528.261 935 T/J 16,500 925 B 21,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,904,600 95,230,000 147 35.714 50 T/J 39,652,100 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,810 2,850 2,800 2,820 10 1,009,100 2,845,124,000 407 43.385 2,820 T/J 296,800 2,810 B 34,800 50 BISI BISI International Tbk. --U1---1 1,415 1,420 1,405 1,415 0 9,500 13,423,000 24 707.500 1,415 T/J 2,200 1,405 B 5,800 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,665 1,625 1,665 25 9,768,100 15,949,410,500 427 277.500 1,665 T/J 210,500 1,630 B 14,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 635 645 10 8,362,000 5,393,384,500 1,028 150.000 650 J 2,072,300 645 T/B 417,800 53 BKSL Sentul City Tbk. --S6K--1 141 142 139 139 -2 64,861,600 9,091,593,200 1,064 9.605 140 J 337,600 139 T/B 2,166,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 184 194 183 183 -1 1,500 277,400 7 419.917 184 J 1,600 182 B 600 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,600 80,000 3 0.658 50 T/J 178,912,000 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 3,750 B 200 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 0 0 300 0 0 0 0 93.750 302 J 100 300 B 100 58 BMTR Global Mediacom Tbk. --S9K--1 390 404 390 390 0 78,481,200 31,253,448,600 4,062 317.434 392 J 496,000 390 T/B 2,319,300 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 3 0.172 50 T/J 39,986,300 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,120 1,125 -10 807,600 910,018,000 276 8.306 1,130 J 25,700 1,125 T/B 1,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 258 250 252 -2 793,600 199,383,200 118 3.003 252 T/J 207,000 250 B 511,000 62 BNLI Bank Permata Tbk. --M8K--1 875 900 875 890 15 12,303,900 10,897,968,000 936 9.690 890 T/J 682,200 885 B 236,600 63 BOGA Bintang Oto Global Tbk. --U9---2 720 725 710 715 -5 5,584,500 4,021,104,000 611 694.175 715 T/J 274,500 710 B 105,600 64 BOLT Garuda Metalindo Tbk. --U4---2 855 855 850 855 0 110,600 94,125,000 145 155.455 855 T/J 8,400 850 B 300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,600 1,600 1,500 1,500 -100 10,300 15,659,000 13 375.000 1,500 T/J 992,200 1,200 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 900 910 900 910 10 82,900 75,438,000 5 970.460 915 J 2,500 910 T/B 117,200 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 8,000 J 500 6,100 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 9,600 9,625 8,125 8,125 -1,475 300 2,735,000 3 316.216 11,500 J 100 8,125 T/B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 505 505 0 2,714,800 1,375,592,500 375 99.020 510 J 1,516,800 505 T/B 1,969,900 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 546,600 27,330,000 38 7.874 50 T/J 103,476,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 1,075 1,075 1,075 0 8,800 9,460,000 3 806.573 1,080 J 100 1,050 B 2,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,860 3,870 3,780 3,800 -60 14,441,000 55,155,941,000 2,905 297.593 3,810 J 2,200 3,800 T/B 10,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,420 1,390 1,400 -10 17,858,200 25,044,751,500 2,124 274.238 1,405 J 219,400 1,400 T/B 413,900 74 BSIM Bank Sinarmas Tbk. --U8---1 610 610 605 605 -5 1,600 968,500 2 412.634 605 T/J 40,100 575 B 100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,710 1,670 1,680 10 3,700 6,217,500 6 86.154 1,710 J 200 1,675 B 200 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 67 73 65 71 4 138,462,000 9,690,218,900 1,604 543.978 71 T/J 4,340,500 70 B 567,000 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 3,330 3,510 3,330 3,380 50 239,100 812,757,000 175 654.326 3,460 J 500 3,380 T/B 29,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,380 3,420 3,310 3,360 -20 33,974,000 114,128,721,000 3,690 344.615 3,360 T/J 444,000 3,350 B 40,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,750 1,700 1,730 0 8,900 15,410,000 12 293.220 1,730 T/J 9,200 1,680 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 115 117 113 114 -1 192,276,100 21,954,365,600 2,119 6.616 114 T/J 32,964,300 113 B 96,220,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 96 98 96 97 1 26,296,700 2,529,378,800 400 74.615 97 T/J 53,300 96 B 232,200 84 BVIC Bank Victoria International Tbk. --U8---1 168 167 167 167 -1 1,200 200,400 4 157.915 169 J 2,500 167 T/B 900 85 BWPT Eagle High Plantations Tbk. --U1---1 148 150 147 148 0 1,566,200 232,318,200 357 32.369 149 J 217,500 148 T/B 600,900 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 505 510 500 505 0 2,249,400 1,134,747,000 221 153.030 505 T/J 3,400 500 B 36,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 238 234 238 0 1,940,100 459,081,800 54 136.000 238 T/J 103,000 236 B 100,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 360 366 -4 7,407,200 2,689,051,200 740 668.652 366 T/J 67,900 364 B 19,300 89 CASS Cardig Aero Services Tbk. --U7---2 640 680 680 680 40 2,000 1,360,000 2 170.000 680 T/J 1,900 640 B 310,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 88 88 -1 5,171,400 457,998,400 276 563.200 89 J 521,000 88 T/B 978,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 324 320 322 0 3,087,700 994,098,600 521 25.197 322 T/J 81,900 320 B 7,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,800 1,700 1,790 90 7,400 12,851,000 9 6,495.392 1,785 J 2,700 1,670 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 200 206 200 206 6 1,200 244,000 4 171.667 204 J 4,500 200 B 49,800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,620 3,640 3,620 3,630 10 858,400 3,116,129,000 330 2,016.667 3,640 J 9,500 3,630 T/B 2,400 95 CLEO Sariguna Primatirta Tbk. --M5K--1 482 486 472 478 -4 20,809,200 9,957,434,800 2,021 2,078.261 478 T/J 400,700 476 B 54,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,460 1,420 1,425 5 21,200 30,803,500 15 136.356 1,455 J 500 1,425 T/B 1,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 187 196 189 189 2 45,700 8,775,100 61 35.751 190 J 300 189 T/B 21,200 98 COWL Cowell Development Tbk. --U6---2 214 218 210 218 4 173,200 36,639,400 94 167.692 218 T/J 11,200 216 B 100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,100 155,000 5 45.455 50 T/J 56,638,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 505 505 500 500 -5 202,600 101,305,000 23 252.315 505 J 7,000 498 B 300 101 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 1,235 1,285 1,190 1,280 45 60,648,100 76,237,846,000 4,685 286.585 1,285 J 1,744,300 1,275 B 217,600 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 342 J 500 322 B 100 104 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 50 50 50 0 700 35,000 3 16.496 50 T/J 109,786,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 840 855 835 845 5 459,200 387,817,500 365 734.783 850 J 24,900 845 T/B 2,900 107 DILD Intiland Development Tbk. --S6---1 440 446 430 440 0 1,257,400 550,346,400 666 76.673 440 T/J 47,100 438 B 68,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,660 3,690 3,640 3,660 0 1,367,800 5,009,037,000 238 124.068 3,660 T/J 72,000 3,650 B 130,800 109 DKFT Central Omega Resources Tbk. --U2---2 202 204 200 202 0 1,374,100 276,041,600 89 518.880 202 T/J 349,900 200 B 103,500 110 DLTA Delta Djakarta Tbk. --U5---1 7,275 7,300 7,275 7,300 25 1,500 10,925,000 8 43,636.798 7,300 T/J 11,000 7,275 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 286 308 286 306 20 100,219,400 30,035,932,600 2,869 145.714 306 T/J 1,040,000 304 B 294,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,100 3,100 0 2,500 7,750,000 3 2,723.144 3,100 T/J 3,800 2,820 B 3,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 498 500 496 498 0 3,731,400 1,858,986,400 559 674.212 500 J 152,300 498 T/B 43,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 354 346 350 0 1,508,300 526,015,800 45 94.595 350 T/J 400,000 344 B 108,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,250 14,250 14,250 14,250 0 500 7,125,000 1 950.000 17,100 J 300 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,505 1,555 1,505 1,515 10 392,000 602,604,500 153 300.000 1,520 J 30,200 1,515 T/B 12,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,750 J 5,500 5,600 B 100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,260 2,260 0 300 678,000 2 831.887 2,260 T/J 100 2,240 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 200,000 220,000,000 25 27.160 1,150 J 100,000 1,050 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 374 376 362 364 -10 36,829,600 13,488,081,400 1,648 91.000 364 T/J 3,661,800 362 B 1,948,000 121 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 7,400 7,400 0 2,600 19,240,000 2 1,027.778 7,400 T/J 489,700 6,775 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,410 2,450 2,400 2,400 -10 5,200 12,535,000 3 1,679.155 2,450 J 1,900 2,390 B 800 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,875 1,960 1,770 1,950 75 68,959,100 129,489,733,500 12,379 195.000 1,955 J 422,000 1,950 T/B 386,300 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 308 300 302 -4 8,492,300 2,577,913,400 662 562.268 304 J 575,600 302 T/B 634,600 126 EXCL XL Axiata Tbk. --S7XXO1 3,120 3,290 3,010 3,250 130 27,474,800 89,466,481,000 4,540 164.940 3,250 T/J 1,545,800 3,240 B 507,800 127 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,450 2,390 2,450 50 1,700 4,123,000 5 3,853.110 2,450 T/J 2,200 2,150 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,150 7,950 7,950 -125 38,600 313,187,500 28 1,821.890 8,050 J 4,600 8,000 B 500 129 FILM MD Pictures Tbk. --U9---1 1,000 1,000 765 960 -40 10,408,300 8,038,811,500 378 457.143 990 J 10,300 960 T/B 12,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,800 2,820 2,580 2,580 -220 37,470,300 103,226,229,000 463 516.000 2,580 T/J 91,800 2,570 B 86,400 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 2,860 2,850 2,850 0 500 1,426,000 4 2,280.000 2,960 J 400 2,850 T/B 400 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 560 560 560 -45 100 56,000 1 560.000 605 J 1,300 510 B 1,100 133 FORZ Forza Land Indonesia Tbk. --U6---1 905 915 885 910 5 16,397,100 14,743,792,000 99 413.636 915 J 95,700 890 B 1,100 134 FREN Smartfren Telecom Tbk. --U7---1 200 212 197 202 2 246,177,900 49,708,215,800 8,840 11.222 204 J 4,465,500 202 T/B 8,219,100 135 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---1 388 398 390 396 8 7,511,800 2,965,498,400 1,040 53.233 398 J 962,400 396 T/B 708,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 735 740 730 735 0 2,089,100 1,533,371,000 171 144.299 740 J 1,299,200 735 T/B 10,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 214 212 212 0 2,394,500 508,809,000 186 53.000 214 J 1,675,800 212 T/B 1,629,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,775 19,500 19,500 19,500 725 600 11,700,000 2 3,391.304 19,500 T/J 200 17,600 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,565 1,600 1,570 1,580 15 313,700 496,881,000 240 122.957 1,580 T/J 500 1,575 B 2,800 141 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---1 196 197 195 195 -1 154,900 30,264,200 9 78.000 197 J 18,100 195 T/B 31,100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,180 3,200 3,130 3,150 -30 139,300 438,467,000 291 85.135 3,150 T/J 10,000 3,140 B 2,000 144 HERO Hero Supermarket Tbk. --U9---1 790 825 790 790 0 1,200 957,000 6 1,648.994 825 J 2,900 790 T/B 2,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,330 3,290 3,290 -10 133,300 441,070,000 53 1,007.163 3,310 J 4,700 3,290 T/B 4,900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 650 585 625 0 9,600 6,045,000 13 961.538 620 J 6,000 585 B 500 147 HKMU HK Metals Utama Tbk. --U9---1 362 362 356 360 -2 9,709,700 3,486,981,800 275 156.522 360 T/J 35,400 358 B 10,500 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 870 810 860 50 84,104,500 70,866,452,500 4,482 277.419 860 T/J 472,200 855 B 379,100 149 HRTA Hartadinata Abadi Tbk. --S5---1 290 296 286 294 4 1,482,300 430,863,200 150 98.000 294 T/J 120,600 292 B 87,800 150 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,335 1,335 -20 985,400 1,326,094,000 516 25.673 1,340 J 13,500 1,335 T/B 149,500 151 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---1 418 416 404 404 -14 2,500 1,013,600 5 31.562 404 T/J 2,900 382 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 57 57 54 55 -2 181,576,700 10,132,716,900 1,303 105.570 55 T/J 3,905,500 54 B 8,015,500 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 147 144 145 0 5,192,300 755,939,900 1,243 41.429 145 T/J 253,900 144 B 447,800 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,470 2,540 2,480 2,490 20 216,900 543,695,000 184 334.284 2,500 J 880,900 2,490 T/B 7,100 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 530 535 520 535 5 1,174,700 622,515,000 114 107.000 540 J 401,500 535 T/B 671,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 358,700 374,362,000 38 275.000 1,050 J 88,800 1,030 B 4,900 158 INAF Indofarma (Persero) Tbk. --U5---1 2,300 2,390 2,300 2,300 0 1,224,000 2,860,934,000 645 920.000 2,310 J 10,000 2,300 T/B 20,500 159 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 2,980 3,000 -50 17,242,200 52,246,983,000 3,019 1,224.490 3,000 T/J 2,384,400 2,990 B 519,800 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,820 4,820 4,800 4,800 -20 25,200 121,377,000 43 646.473 4,830 J 1,000 4,800 T/B 4,500 161 INDS Indospring Tbk. XDM4---1 2,330 2,340 2,230 2,300 -30 254,500 593,196,000 70 215.625 2,320 J 3,600 2,300 T/B 15,800 162 INDY Indika Energy Tbk. --S2XXO1 1,620 1,635 1,595 1,605 -15 4,660,300 7,494,216,500 1,286 54.407 1,610 J 126,600 1,605 T/B 126,300 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 591,600 41,212,200 59 0.400 71 J 863,900 70 T/B 151,400 164 INPP Indonesian Paradise Property Tbk. XDU9---2 850 860 725 745 -105 77,200 59,141,500 29 709.524 740 J 500 720 B 500 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,040 3,060 0 1,100 3,357,000 5 1,108.696 3,060 T/J 800 3,030 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 590 590 590 -10 2,000 1,180,000 4 5.990 590 T/J 3,200 580 B 500 167 INTA Intraco Penta Tbk. --U9---2 474 478 470 478 4 16,500 7,765,800 6 336.950 476 J 200,000 468 B 10,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,230 1,210 1,210 -20 20,100 24,671,000 14 73.780 1,230 J 3,800 1,210 T/B 9,600 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 270 278 266 272 2 943,900 255,985,400 108 71.579 274 J 100 272 T/B 199,400 170 ISAT Indosat Tbk. --S7K--1 2,730 3,070 2,770 3,040 310 54,471,300 162,255,418,000 9,427 217.143 3,040 T/J 140,200 3,030 B 65,800 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,050 17,175 16,775 16,950 -100 1,330,900 22,555,527,500 1,938 121.071 16,975 J 2,600 16,950 T/B 493,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 192,034,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 5,100 480 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 432 0 0 432 0 0 0 0 357.566 490 J 400 412 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,555 1,640 1,515 1,630 75 53,909,400 85,696,838,500 7,739 445.599 1,635 J 236,300 1,630 T/B 1,195,600 176 JRPT Jaya Real Property Tbk. --S6---1 540 550 525 530 -10 5,612,500 3,024,152,000 239 509.615 535 J 202,100 530 T/B 758,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,125 5,950 5,975 -75 3,457,200 20,777,525,000 1,613 352.341 6,000 J 200 5,975 T/B 230,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,070 J 100 980 B 1,500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,000 1,030 1,000 1,030 30 6,649,800 6,772,269,500 382 2,288.889 1,030 T/J 96,500 1,025 B 2,029,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,310 3,380 3,280 3,280 -30 41,300 136,662,000 96 3,280.000 3,290 J 4,500 3,280 T/B 6,800 181 KBLI KMI Wire & Cable Tbk. XDS4---1 650 665 640 660 10 26,895,100 17,547,211,000 1,401 80.195 660 T/J 2,463,900 655 B 28,300 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 99 100 94 97 -2 3,567,900 343,127,900 569 3.527 97 T/J 464,500 96 B 113,700 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 308 304 308 0 2,612,900 799,362,400 197 10.686 308 T/J 507,700 306 B 546,600 184 KINO Kino Indonesia Tbk. --U5---1 3,130 3,160 3,050 3,140 10 1,799,500 5,626,110,000 364 82.632 3,150 J 164,500 3,140 T/B 1,013,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 585 585 580 585 0 1,000 584,500 4 195.000 580 J 1,000 550 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 194 202 190 199 5 553,800 105,366,500 22 698.246 199 T/J 53,400 195 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 330 330 322 330 0 24,600 8,016,800 13 72.052 326 J 10,000 322 B 14,100 188 KPIG MNC Land Tbk. --U9---2 135 135 132 135 0 203,500 27,140,700 24 290.491 135 T/J 1,264,600 134 B 30,000 189 KRAH Grand Kartech Tbk. --U4---2 2,370 2,370 2,370 2,370 0 9,100 21,567,000 9 861.818 2,370 T/J 1,600 2,000 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 370 372 362 368 -2 5,041,400 1,842,777,200 556 45.751 368 T/J 776,100 366 B 14,500 191 KREN Kresna Graha Investama Tbk. --U9---1 585 590 550 550 -35 105,064,500 60,527,915,500 1,791 5,722.014 555 J 436,600 550 T/B 234,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,705 1,800 1,685 1,800 95 2,564,100 4,409,783,000 72 461.538 1,800 T/J 77,300 1,740 B 1,600 193 LINK Link Net Tbk. --S9K--1 4,480 4,800 4,450 4,580 100 319,500 1,452,415,000 528 286.250 4,580 T/J 38,100 4,550 B 2,100 194 LPCK Lippo Cikarang Tbk --S6---1 1,780 1,805 1,720 1,775 -5 3,956,900 6,959,558,500 1,430 200.125 1,780 J 112,300 1,775 T/B 98,800 195 LPKR Lippo Karawaci Tbk. --S6K--1 280 282 276 280 0 229,993,400 64,283,672,600 4,000 90.417 280 T/J 6,338,400 278 B 12,675,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,790 3,900 3,630 3,800 10 21,191,200 79,882,251,000 8,238 86.107 3,800 T/J 76,200 3,790 B 3,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,115 1,085 1,095 -5 8,915,000 9,768,322,500 1,277 282.581 1,095 T/J 88,400 1,090 B 125,100 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 55,700 2,785,000 28 105.427 50 T/J 68,727,900 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,115 1,145 1,065 1,135 20 21,600,400 23,939,740,000 3,711 644.886 1,140 J 581,900 1,135 T/B 131,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,375 5,025 5,200 200 15,500 80,715,000 23 247.619 5,375 J 700 5,200 T/B 1,300 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,800 1,795 1,795 -5 800 1,436,500 3 106.845 1,795 T/J 800 1,790 B 100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 995 920 960 40 17,556,800 16,574,720,500 2,784 1,540.560 960 T/J 15,600 955 B 25,000 203 MARI Mahaka Radio Integra Tbk. XDU9---2 244 242 236 236 -8 7,978,200 1,895,972,000 428 314.667 240 J 20,200 236 T/B 19,700 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 494 488 490 2 2,326,000 1,141,045,800 475 980.000 492 J 321,400 490 T/B 51,600 205 MASA Multistrada Arah Sarana Tbk. --U4---1 625 0 0 625 0 0 0 0 444.397 615 J 1,600 590 B 1,500 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 100 6,675 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,180 2,200 2,160 2,160 -20 21,700 47,187,000 37 166.154 2,200 J 1,800 2,160 T/B 9,800 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 645 635 635 -5 154,000 97,917,500 63 39.688 640 J 188,800 635 T/B 11,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,520 3,540 0 2,272,700 8,069,606,000 274 255.596 3,540 T/J 42,100 3,520 B 47,900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 139 135 137 -5 930,600 126,899,800 89 122.879 139 J 2,000 137 T/B 162,400 211 MDIA Intermedia Capital Tbk. --M9---1 148 147 142 147 -1 59,000 8,628,000 4 106.522 147 T/J 280,900 142 B 22,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,025 5,100 5,025 5,050 25 13,163,800 66,559,462,500 2,864 263.369 5,050 T/J 370,900 5,025 B 364,500 213 MDLN Modernland Realty Tbk. --S6---1 272 276 272 274 2 23,731,700 6,469,692,200 357 81.316 276 J 1,402,900 274 T/B 1,533,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 870 845 850 -25 31,331,800 26,765,323,500 2,072 1,497.085 850 T/J 407,200 845 B 554,500 215 MEGA Bank Mega Tbk. --U8---1 5,400 5,300 5,100 5,100 -300 600 3,090,000 4 3,717.526 5,275 J 200 5,150 B 100 216 MERK Merck Tbk. --U5---2 3,900 3,910 3,890 3,890 -10 25,400 99,095,000 23 10,256.545 3,910 J 2,500 3,890 T/B 8,800 217 META Nusantara Infrastructure Tbk. --U7---1 192 191 189 191 -1 17,400 3,291,900 11 57.865 191 T/J 49,700 189 B 36,000 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,025 1,035 1,005 1,035 10 31,500 32,577,500 21 1,061.538 1,035 T/J 3,900 1,010 B 25,000 219 MGRO Mahkota Group Tbk. --S1---1 760 760 750 750 -10 2,870,200 2,156,953,500 341 333.333 755 J 151,600 750 T/B 6,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,100 1,100 1,100 50 100 110,000 1 400.000 1,200 J 250,000 840 B 1,200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 2,060 1,950 2,060 110 1,435,900 2,880,814,000 396 121.285 2,060 T/J 236,200 2,050 B 1,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 1,275 1,020 1,215 10 431,200 449,085,500 107 5,785.714 1,215 T/J 9,100 1,130 B 200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 14,900 17,875 17,525 17,700 2,800 2,900 51,445,000 13 842.857 17,700 T/J 800 14,025 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,500 19,900 19,500 19,900 400 2,500 48,902,500 11 126,751.592 19,900 T/J 7,100 19,800 B 800 225 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,525 1,510 1,515 0 2,007,100 3,042,810,500 1,128 253.027 1,520 J 122,600 1,515 T/B 109,500 226 MLPL Multipolar Tbk. --U9---1 110 111 109 110 0 3,938,200 432,359,200 208 12.617 110 T/J 95,700 109 B 57,000 227 MLPT Multipolar Technology Tbk. --U9---1 600 690 600 690 90 1,200 735,000 3 143.750 680 J 500 670 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 372 372 372 2 137,600 51,187,200 19 63.590 372 T/J 190,700 370 B 61,100 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,395 1,465 1,385 1,420 25 106,127,600 152,372,951,500 43,541 157.778 1,425 J 1,296,500 1,420 T/B 38,300 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,005 1,000 1,005 0 14,000 14,060,000 3 173.276 1,005 T/J 20,000 975 B 25,400 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 820 800 805 0 3,085,400 2,484,019,000 876 53.667 805 T/J 164,000 800 B 1,143,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 220 226 208 212 -8 10,539,500 2,265,184,800 1,111 89.132 214 J 247,500 212 T/B 110,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 800 740 760 35 192,700 149,776,500 28 690.909 800 J 67,100 705 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,100 6,250 0 1,300 8,110,000 5 566.902 6,250 T/J 400 6,000 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 378 384 378 378 0 649,900 246,073,400 109 75.600 380 J 100 378 T/B 103,400 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 1,000 990,000 3 65.132 990 T/J 15,100 985 B 1,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,310 1,285 1,305 20 5,528,600 7,173,899,000 825 2,349.320 1,305 T/J 229,500 1,300 B 212,800 238 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 0 0 452 0 0 0 0 190.035 456 J 21,100 436 B 5,600 240 MYOH Samindo Resources Tbk. --S2---1 1,355 1,360 1,340 1,355 0 86,500 117,173,000 33 161.391 1,355 T/J 119,800 1,350 B 100 241 MYRX Hanson International Tbk. --S6---2 105 106 102 105 0 168,910,100 17,547,186,400 800 71.608 105 T/J 5,586,100 104 B 2,000,000 242 NASA Ayana Land International Tbk. --U9---2 660 660 620 660 0 4,079,700 2,626,815,500 461 640.777 660 T/J 267,400 655 B 60,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 755 740 745 -10 15,896,600 11,825,874,000 1,307 723.301 745 T/J 282,400 740 B 52,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,340 2,340 2,270 2,280 -60 4,824,200 11,060,217,000 73 123.243 2,280 T/J 25,400 2,270 B 12,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,520 1,645 1,515 1,530 10 4,170,900 6,537,323,500 1,878 470.769 1,535 J 4,000 1,530 T/B 12,300 246 NIRO City Retail Developments Tbk. --U6---2 140 144 140 140 0 11,100 1,566,200 8 133.333 144 J 99,600 140 T/B 530,800 247 NISP Bank OCBC NISP Tbk. --U8---1 885 890 885 885 0 14,000 12,417,000 8 1,072.415 890 J 92,600 885 T/B 3,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 0 0 910 0 0 0 0 242.667 905 J 100 880 B 500 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 400 390 396 8 909,300 360,784,200 39 46.588 398 J 16,700 396 T/B 15,800 250 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---1 820 850 740 740 -80 733,100 585,384,500 292 1,464.042 755 J 1,000 740 T/B 7,100 252 PALM Provident Agro Tbk. XDU1---2 246 250 232 232 -14 72,100 16,815,800 16 63.411 242 J 100 232 T/B 61,800 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,040 1,020 1,020 -15 16,200 16,537,500 12 120.000 1,025 J 2,700 1,020 T/B 29,200 254 PBRX Pan Brothers Tbk. XDS4K--1 700 720 690 695 -5 400,000 278,878,000 166 1,230.088 695 T/J 100 690 B 100 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 770 725 680 725 -45 3,300 2,342,500 10 60.417 725 T/J 16,400 675 B 1,500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,970 1,980 1,925 1,980 10 9,400 18,180,000 12 1,320.000 1,980 T/J 5,100 1,950 B 100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 1,400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,750 1,790 1,750 1,780 30 55,900 98,994,500 54 148.581 1,785 J 100 1,750 B 700 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,120 0 0 1,120 0 0 0 0 218.537 1,165 J 1,000 1,115 B 700 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,860 3,350 2,980 3,300 440 155,000 490,117,000 125 1,369.351 3,300 T/J 900 3,060 B 6,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,395 1,310 1,370 -10 3,466,100 4,669,077,500 750 2,281.052 1,370 T/J 76,200 1,365 B 3,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 56 56 0 508,100 28,683,400 59 56.000 57 J 2,554,500 56 T/B 700,300 263 PNIN Paninvest Tbk. --S8---1 1,380 1,375 1,350 1,350 -30 168,600 228,536,000 45 1,435.559 1,360 J 76,000 1,350 T/B 19,100 264 PNLF Panin Financial Tbk. --S8---1 344 348 340 340 -4 16,731,600 5,731,014,800 961 367.488 342 J 147,000 340 T/B 671,600 265 POLA Pool Advista Finance Tbk. --U8---2 1,150 1,150 1,145 1,145 -5 3,800 4,351,500 5 848.148 1,145 T/J 200 1,140 B 6,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,000 965 975 -10 28,500 27,829,500 30 59.633 975 T/J 41,400 965 B 700 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,800 1,800 1,790 1,790 -10 100,700 181,258,500 26 291.057 1,880 J 100 1,790 T/B 44,900 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,805 1,810 1,755 1,805 0 107,854,200 191,006,155,000 769 1,145.661 1,810 J 8,600 1,805 T/B 16,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 650 535 640 110 16,300 9,889,500 16 119.626 645 J 100 600 B 100 270 POWR Cikarang Listrindo Tbk. --M7---2 895 900 880 895 0 3,452,300 3,082,508,500 208 59.667 895 T/J 87,200 890 B 42,600 271 PPRE PP Presisi Tbk. --M7---1 380 380 376 380 0 5,861,700 2,215,664,000 3,145 88.372 380 T/J 432,600 378 B 4,300 272 PPRO PP Properti Tbk. --S6K--1 118 120 117 117 -1 34,047,700 4,013,141,400 1,288 252.973 118 J 1,462,700 117 T/B 991,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,320 4,380 4,020 4,060 -260 335,400 1,371,403,000 139 62.462 4,070 J 200 4,060 T/B 37,500 274 PRIM Royal Prima Tbk. --U9---2 460 0 0 460 0 0 0 0 92.000 460 J 10,300 440 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 240 234 234 0 1,512,400 356,905,600 121 759.173 234 T/J 81,700 232 B 231,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,150 2,080 2,120 10 14,185,300 30,022,220,000 1,651 398.496 2,130 J 52,600 2,120 T/B 4,694,800 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,615 1,595 1,595 -15 342,900 549,107,500 151 1,276.000 1,600 J 600 1,595 T/B 67,200 278 PTSN Sat Nusapersada Tbk --U4---1 470 535 470 510 40 32,613,800 16,686,682,600 5,098 263.794 515 J 73,600 510 T/B 321,800 279 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 670 685 670 680 10 52,986,300 35,883,999,500 4,807 2,621.535 685 J 2,930,900 680 T/B 2,791,900 281 PZZA Sarimelati Kencana Tbk. --S9---1 995 1,010 990 1,010 15 693,200 693,703,000 308 91.818 1,015 J 200 1,010 T/B 201,200 282 RAJA Rukun Raharja Tbk. --S7---1 256 258 248 252 -4 2,913,600 734,669,200 438 865.622 254 J 190,400 252 T/B 226,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,395 1,350 1,370 5 12,510,600 17,154,208,000 2,176 856.250 1,375 J 78,400 1,370 T/B 229,300 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 8,000 8,000 8,000 -550 300 2,400,000 1 421.454 7,800 J 1,800 7,050 B 200 285 RIMO Rimo International Lestari Tbk --U6---2 133 134 132 133 0 246,880,100 33,074,470,600 271 73.020 133 T/J 1,646,300 132 B 77,900 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 620 625 -5 1,794,600 1,121,940,000 210 383.436 625 T/J 32,200 620 B 83,300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 350 340 350 4 8,200 2,805,800 10 2,738.654 350 T/J 78,800 342 B 2,500 288 RODA Pikko Land Development Tbk. --U6---2 252 254 242 250 -2 33,300 8,330,400 12 399.170 254 J 1,000 250 T/B 24,500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,305 1,275 1,290 0 946,600 1,222,580,500 172 505.882 1,295 J 5,000 1,290 T/B 1,300 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 476 470 472 0 937,200 442,286,600 155 590.000 472 T/J 496,200 470 B 37,000 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 2,100 19,110,000 3 5,870.968 9,100 T/J 22,100 9,000 B 2,300 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,415 1,460 1,420 1,455 40 12,563,200 18,170,387,000 2,321 658.213 1,460 J 133,500 1,455 T/B 1,888,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 850 J 26,500 830 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,220 2,220 2,220 20 100 222,000 1 94.872 2,230 J 100 2,200 B 1,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,510 0 0 3,510 0 0 0 0 163.112 3,510 J 100 3,440 B 100 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 780 780 770 770 -10 626,200 486,431,000 76 550.000 775 J 35,100 770 T/B 16,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,030 1,050 1,005 1,020 -10 2,523,600 2,585,728,000 814 175.862 1,025 J 48,600 1,020 T/B 258,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 6,300 6,400 6,150 6,350 50 678,400 4,278,592,500 662 72.119 6,375 J 4,800 6,350 T/B 11,400 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 348 358 348 350 2 9,992,900 3,527,945,400 730 31.818 350 T/J 967,400 348 B 928,400 301 SIPD Sierad Produce Tbk. --U3---2 800 900 805 900 100 13,600 11,840,500 21 1.000 895 J 1,600 850 B 200 302 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. --U1---2 4,040 4,090 4,030 4,040 0 13,800 55,813,000 18 1,334.831 4,070 J 600 4,040 T/B 1,400 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,075 1,110 1,025 1,070 -5 13,626,000 14,455,813,500 2,583 191.071 1,070 T/J 40,700 1,065 B 11,000 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,500 1,530 1,495 1,500 0 2,800 4,240,000 15 1,811.594 1,520 J 100 1,500 T/B 700 306 SMDR Samudera Indonesia Tbk. XDS7K--1 306 310 304 304 -2 2,826,000 863,425,400 150 1,220.002 306 J 90,200 304 T/B 707,500 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,290 1,300 1,240 1,275 -15 14,356,100 18,179,318,500 2,523 2,094.972 1,275 T/J 89,600 1,270 B 6,800 308 SMRU SMR Utama Tbk. --U2---2 113 113 110 110 -3 3,328,800 368,493,000 209 26.900 111 J 5,000 110 T/B 700,000 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,545 1,555 1,535 1,550 5 3,029,000 4,681,544,500 1,462 4,140.068 1,550 T/J 400 1,545 B 5,600 310 SOCI Soechi Lines Tbk. --M7---1 230 236 226 230 0 15,751,600 3,637,248,600 895 41.818 230 T/J 156,900 228 B 209,400 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,040 1,055 1,040 1,050 10 17,405,300 18,155,431,500 1,060 90.517 1,055 J 207,600 1,050 T/B 948,800 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 270 270 270 270 0 100 27,000 1 288.151 300 J 20,000 270 T/B 500 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 362 372 358 362 0 1,857,687,000 675,080,467,400 55,590 150.833 362 T/J 50,984,400 360 B 4,709,600 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,590 3,540 3,540 -10 3,000 10,675,000 15 64.364 3,580 J 500 3,540 T/B 1,200 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 850 810 850 40 50,217,400 41,720,740,000 2,584 348.718 850 T/J 385,400 845 B 3,290,600 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 915 965 905 965 50 27,441,100 25,188,592,000 904 144.030 965 T/J 536,800 960 B 200 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,560 B 100,000 319 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 3,030 3,040 3,020 3,040 10 2,064,600 6,267,151,000 1,693 1,961.290 3,040 T/J 800 3,030 B 4,800 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 505 510 490 494 -11 13,266,300 6,622,014,200 4,567 4,513.476 494 T/J 60,900 492 B 6,400 323 TARA Sitara Propertindo Tbk. --U6---1 760 765 745 745 -15 34,889,800 26,319,229,000 2,750 702.830 750 J 113,400 745 T/B 56,700 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,490 4,380 4,480 40 1,902,500 8,487,122,000 1,390 221.235 4,490 J 23,200 4,480 T/B 184,600 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 845 830 830 0 2,387,500 1,991,746,500 391 189.001 830 T/J 44,300 825 B 264,700 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 13,450 13,450 13,450 0 200 2,690,000 2 1,319.248 13,800 J 32,900 13,400 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 5,850 6,150 5,875 6,125 275 3,022,400 18,339,965,000 1,667 4,438.406 6,150 J 1,500 6,125 T/B 8,500 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 274 268 274 4 19,355,500 5,294,083,800 337 120.175 274 T/J 307,500 270 B 59,800 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 480 482 470 478 -2 168,500 80,242,200 81 154.194 478 T/J 3,300 476 B 1,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 590 J 100 520 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,050 4,100 4,000 4,100 50 300 1,210,000 3 3,369.217 4,200 J 100 4,000 B 5,800 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 36,572,500 29,623,845,500 79 407.500 815 T/J 736,000 805 B 1,500 333 TINS Timah Tbk. --S2K--1 1,035 1,065 1,040 1,045 10 14,885,200 15,643,538,000 1,801 533.989 1,050 J 303,100 1,045 T/B 31,400 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,525 12,550 12,200 12,500 -25 1,742,400 21,548,850,000 2,075 772.853 12,500 T/J 165,800 12,475 B 21,700 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 384 384 380 380 -4 34,400 13,129,200 6 80.189 380 T/J 9,900 374 B 600 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 680 685 645 670 -10 12,461,500 8,277,415,000 580 1,078.367 670 T/J 725,900 660 B 300 337 TOTL Total Bangun Persada Tbk. --S6---1 520 525 515 520 0 880,300 457,742,000 196 186.898 520 T/J 55,500 515 B 728,700 338 TOTO Surya Toto Indonesia Tbk. --U3---2 338 338 330 338 0 235,800 78,322,800 92 1,096.441 336 J 6,000 334 B 1,000 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 780 760 780 20 6,308,800 4,881,539,500 1,145 3,715.524 780 T/J 4,033,700 770 B 500 340 TRAM Trada Alam Minera Tbk. --U2---1 122 123 118 119 -3 960,817,300 116,445,035,200 2,478 98.352 120 J 990,200 119 T/B 19,759,500 341 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 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,560 1,570 1,550 1,560 0 68,700 107,148,500 45 278.293 1,560 T/J 7,300 1,555 B 7,700 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,980 2,980 -10 2,200 6,556,000 2 77.403 2,980 T/J 300 2,650 B 1,000 345 TURI Tunas Ridean Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 2,288.889 1,030 J 149,100 1,025 B 132,900 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,520 1,485 1,505 0 4,616,100 6,925,799,000 207 2,918.024 1,505 T/J 25,500 1,500 B 3,500 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,760 5,175 4,760 5,100 340 3,200 16,126,500 17 188.884 5,000 J 2,500 4,600 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,470 2,470 2,460 2,460 -10 117,600 289,894,000 12 205.000 2,470 J 64,000 2,450 B 77,400 349 VIVA Visi Media Asia Tbk. --U9---1 106 107 103 106 0 9,781,500 1,024,890,900 447 35.333 106 T/J 1,566,700 105 B 85,400 350 VOKS Voksel Electric Tbk. XDS4---1 378 386 376 382 4 2,922,400 1,115,286,800 451 168.979 382 T/J 64,400 378 B 36,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 336 338 334 334 -2 19,280,500 6,477,664,800 1,327 115.172 336 J 353,000 334 T/B 581,700 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,420 2,340 2,380 0 15,443,700 36,830,520,000 1,746 611.742 2,380 T/J 2,589,400 2,370 B 12,200 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 318 314 314 -2 78,000 24,607,200 14 47.604 318 J 10,200 314 T/B 30,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 835 860 835 860 25 15,107,700 12,864,026,000 968 330.769 860 T/J 673,200 855 B 66,300 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 382 386 -14 112,425,600 43,967,005,000 6,085 78.776 388 J 3,825,800 386 T/B 1,862,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,110 2,060 2,080 -10 8,641,500 17,971,054,000 1,315 561.404 2,090 J 670,300 2,080 T/B 1,001,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 560 580 -10 16,658,200 9,665,957,000 1,574 98.305 585 J 143,100 580 T/B 1,702,100 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 535 570 530 550 15 120,334,500 66,672,262,000 2,116 1,960.714 555 J 2,615,600 550 T/B 4,089,200 Total 6,938,383,800 3,838,523,774,200 353,657 1,401,057,200 236,647,900 Jakarta, 25 July 2019 Trading Division