List of Securities Quotation: IDX SMC Composite Date: Friday, 26 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 10,200 10,025 10,075 -75 373,400 3,761,445,000 414 818.468 10,075 T/J 77,500 10,050 B 6,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,780 1,845 1,780 1,845 65 7,200 12,822,500 3 49.200 1,800 J 4,900 1,780 B 143,500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,840 1,790 1,800 -10 4,788,100 8,651,484,500 2,524 2,195.122 1,820 J 40,200 1,800 T/B 38,100 5 ACST Acset Indonusa Tbk. --U6---1 1,355 1,410 1,350 1,410 55 80,600 110,731,500 43 59.212 1,420 J 2,100 1,400 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,520 1,460 1,470 -50 18,711,000 27,760,256,000 2,720 1,154.453 1,475 J 35,500 1,470 T/B 735,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,650 10,100 10,350 -250 452,600 4,657,985,000 173 445.161 10,350 T/J 42,500 10,275 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 268 270 256 260 -8 4,957,100 1,292,278,200 261 23.207 262 J 27,200 260 T/B 73,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,260 1,230 1,230 -20 23,179,100 28,700,148,500 3,220 111.818 1,235 J 157,800 1,230 T/B 2,063,200 10 AGII Aneka Gas Industri Tbk. --S3---1 620 625 615 620 0 247,300 153,079,500 63 56.364 630 J 17,700 620 T/B 14,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 290 292 280 282 -8 1,966,100 559,200,600 402 460.724 286 J 53,900 282 T/B 73,500 12 AGRS Bank Agris Tbk. --U8---2 290 292 254 284 -6 17,400 4,747,800 17 258.182 284 T/J 11,100 262 B 3,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,090 3,930 4,000 -90 6,999,900 28,086,932,000 2,616 3,187.988 4,000 T/J 705,200 3,980 B 69,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 4,500 272 B 10,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 5,100 5,150 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 940 940 930 930 -10 51,900 48,269,000 11 2,373.115 940 J 4,200 935 B 5,400 17 ANDI Andira Agro Tbk. --U1---2 2,000 0 0 2,000 0 0 0 0 1,000.000 1,990 J 200 1,960 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 0 0 915 0 0 0 0 76.250 915 J 152,600 905 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 930 930 885 890 -40 87,812,600 79,090,004,500 6,065 586.800 895 J 823,900 890 T/B 3,485,500 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---2 635 640 630 635 0 25,222,900 15,947,776,000 4,507 675.417 635 T/J 137,800 630 B 124,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 214 218 208 208 -6 54,590,700 11,500,099,000 5,036 56.986 210 J 2,450,100 208 T/B 1,669,700 23 ARII Atlas Resources Tbk. --U2---2 765 765 765 765 0 1,400 1,071,000 4 51.000 770 J 20,100 670 B 4,200 24 ARMY Armidian Karyatama Tbk. --U6---2 258 258 246 252 -6 23,090,200 5,772,925,600 89 84.000 252 T/J 106,700 248 B 21,000 25 ARNA Arwana Citramulia Tbk. --S3---1 525 535 515 535 10 6,707,100 3,529,714,000 209 3,636.240 535 T/J 101,500 525 B 5,300 26 ASGR Astra Graphia Tbk. --U9---1 1,180 1,185 1,175 1,185 5 18,700 22,109,000 18 245.688 1,185 T/J 27,000 1,175 B 13,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 860 865 860 860 0 1,038,200 892,878,500 414 1,592.593 865 J 5,600 855 B 8,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 348 350 334 342 -6 7,580,100 2,579,850,600 914 325.714 342 T/J 807,700 338 B 8,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 850 850 840 845 -5 711,400 600,429,500 71 216.667 850 J 242,300 845 T/B 101,000 30 ATIC Anabatic Technologies Tbk. XDU9---1 880 0 0 880 0 0 0 0 125.714 860 J 1,000 710 B 1,100 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 1,440 1,425 1,430 -5 897,800 1,281,987,000 231 1,293.298 1,435 J 27,800 1,430 T/B 684,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 967,300 48,365,000 31 57.388 50 T/J 4,041,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 276 300 270 270 -6 500 144,800 3 199.064 296 J 100 274 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,695 1,660 1,660 -40 236,700 396,817,000 71 2,075.000 1,660 T/J 4,800 1,650 B 61,500 36 BBKP Bank Bukopin Tbk. --S8K--1 302 302 294 296 -6 6,889,100 2,046,889,400 578 87.810 298 J 139,700 296 T/B 1,793,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,100 2,100 2,100 2,100 0 50,000 105,000,000 2 152.174 2,100 T/J 1,100 2,020 B 200 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,360 2,400 -20 22,018,100 52,691,702,000 3,198 313.043 2,410 J 432,300 2,400 T/B 155,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 280 276 276 -8 5,600 1,556,800 7 281.002 280 J 100 276 T/B 4,900 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 222 226 0 28,000 6,323,400 11 640.917 226 T/J 89,200 224 B 15,000 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 23,400 1,170,000 7 217.306 50 T/J 405,058,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 326 330 316 324 -2 19,907,600 6,421,048,200 1,249 190.588 324 T/J 601,500 322 B 119,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 595 600 585 595 0 159,200 94,744,500 20 3,049.093 600 J 2,400 595 T/B 363,200 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 72 73 0 3,210,800 234,124,000 141 70.874 73 T/J 100,700 72 B 1,177,900 46 BHIT MNC Investama Tbk. --S9---1 81 82 78 79 -2 49,116,300 3,891,626,100 4,329 231.028 79 T/J 275,300 78 B 7,753,600 47 BINA Bank Ina Perdana Tbk. --U8---1 935 930 920 930 -5 22,600 20,874,000 13 525.436 930 T/J 10,900 925 B 3,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 7,625,800 381,290,000 186 35.714 50 T/J 29,563,800 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,820 2,820 2,800 2,820 0 389,600 1,095,349,000 246 43.385 2,820 T/J 113,600 2,810 B 17,700 50 BISI BISI International Tbk. --U1---1 1,415 1,415 1,390 1,410 -5 64,300 89,902,000 39 705.000 1,410 T/J 8,000 1,400 B 300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,670 1,610 1,615 -50 9,610,100 15,586,390,500 634 269.167 1,620 J 5,000 1,615 T/B 62,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 625 635 -10 13,720,400 8,684,209,000 1,007 147.674 635 T/J 96,800 630 B 1,064,800 53 BKSL Sentul City Tbk. --S6K--1 139 142 137 139 0 72,280,700 10,073,864,400 1,687 9.605 140 J 4,718,900 139 T/B 7,369,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 183 0 0 183 0 0 0 0 419.917 183 J 4,000 170 B 1,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,500 175,000 5 0.658 50 T/J 163,312,200 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---2 300 0 0 300 0 0 0 0 93.750 302 J 1,000 300 B 100 58 BMTR Global Mediacom Tbk. --S9K--1 390 396 384 384 -6 19,905,100 7,709,627,000 1,690 312.551 386 J 333,300 384 T/B 85,500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 3 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,120 1,080 1,085 -40 9,023,600 9,829,906,500 796 8.011 1,090 J 10,300 1,085 T/B 1,197,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 252 252 244 246 -6 2,159,100 532,489,000 166 2.931 246 T/J 24,100 244 B 432,500 62 BNLI Bank Permata Tbk. --M8K--1 890 895 870 875 -15 4,810,800 4,229,612,500 481 9.527 875 T/J 1,093,300 870 B 35,600 63 BOGA Bintang Oto Global Tbk. --U9---2 715 715 690 690 -25 4,320,200 3,039,838,500 487 669.903 695 J 14,700 690 T/B 117,000 64 BOLT Garuda Metalindo Tbk. --U4---2 855 855 845 850 -5 114,900 97,494,500 123 154.545 850 T/J 2,800 835 B 12,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,500 1,650 1,350 1,350 -150 1,871,800 3,082,608,000 33 337.500 1,350 T/J 2,485,000 1,130 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 910 915 915 915 5 8,500 7,777,500 2 975.792 915 T/J 26,000 910 B 41,000 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 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 8,125 0 0 8,125 0 0 0 0 316.216 9,750 J 100 8,175 B 200 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 505 0 2,719,500 1,371,194,500 380 99.020 505 T/J 461,800 500 B 7,169,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 30,400 1,520,000 12 7.874 50 T/J 98,185,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 100 1,060 B 1,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,800 3,790 3,670 3,690 -110 17,884,000 66,427,276,000 3,312 288.979 3,690 T/J 102,500 3,680 B 247,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,400 1,410 1,325 1,340 -60 18,378,000 25,071,049,000 3,378 262.485 1,345 J 54,400 1,340 T/B 1,227,200 74 BSIM Bank Sinarmas Tbk. --U8---1 605 0 0 605 0 0 0 0 412.634 600 J 33,800 570 B 4,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,700 1,670 1,695 15 1,500 2,521,500 10 86.923 1,695 T/J 300 1,675 B 2,400 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 71 77 70 73 2 19,626,100 1,431,864,300 971 559.301 74 J 235,900 73 T/B 663,600 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 3,380 3,500 3,400 3,490 110 249,600 864,207,000 132 675.621 3,490 T/J 11,200 3,460 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,360 3,380 3,280 3,300 -60 29,178,100 96,835,261,000 4,060 338.462 3,300 T/J 28,900 3,290 B 333,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,705 1,695 1,695 -35 45,200 76,846,000 24 287.288 1,695 T/J 8,900 1,680 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 114 115 111 111 -3 301,076,600 33,721,885,000 2,580 6.442 112 J 9,641,200 111 T/B 3,540,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 97 97 95 96 -1 27,258,800 2,624,845,500 529 73.846 97 J 213,800 96 T/B 76,000 84 BVIC Bank Victoria International Tbk. --U8---1 167 169 166 167 0 7,000 1,169,400 9 157.915 169 J 1,800 166 B 4,500 85 BWPT Eagle High Plantations Tbk. --U1---1 148 148 144 145 -3 4,263,400 619,425,800 434 31.713 146 J 65,100 145 T/B 579,100 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 505 510 500 505 0 346,900 174,661,000 114 153.030 505 T/J 33,500 500 B 40,600 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 238 234 236 -2 918,200 215,745,200 44 134.857 236 T/J 13,700 234 B 193,200 88 CASA Capital Financial Indonesia Tbk. --U8---2 366 370 366 368 2 6,165,500 2,266,095,000 816 672.306 368 T/J 16,200 366 B 81,100 89 CASS Cardig Aero Services Tbk. --U7---2 680 690 670 690 10 200 136,000 2 172.500 685 J 2,200 670 B 2,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 87 88 0 2,456,800 216,197,100 114 563.200 89 J 458,100 88 T/B 9,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 324 320 322 0 1,101,300 354,235,200 987 25.197 322 T/J 138,700 320 B 19,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,790 1,790 1,790 1,790 0 10,000 17,900,000 1 6,495.392 1,850 J 1,200 1,695 B 10,000 93 CITY Natura City Developments Tbk. --U6---1 206 208 200 204 -2 8,900 1,783,000 6 170.000 204 T/J 6,400 200 B 42,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,630 3,720 3,630 3,720 90 867,300 3,171,781,000 392 2,066.667 3,720 T/J 200 3,650 B 100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 478 478 470 476 -2 11,374,900 5,391,316,200 974 2,069.565 478 J 382,500 476 T/B 26,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,425 1,490 1,410 1,480 55 95,500 136,463,000 29 141.619 1,480 T/J 16,900 1,420 B 50,300 97 CMPP AirAsia Indonesia Tbk. --U7---2 189 189 188 188 -1 70,300 13,261,500 43 35.562 188 T/J 14,800 187 B 12,700 98 COWL Cowell Development Tbk. --U6---2 218 218 210 216 -2 121,900 26,224,400 76 166.154 216 T/J 5,100 212 B 2,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 83,800 4,190,000 64 45.455 50 T/J 169,672,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 500 505 490 498 -2 189,600 94,721,600 35 251.306 498 T/J 5,300 496 B 2,500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 0 B 0 102 CTRA Ciputra Development Tbk. XDS6IK-1 1,280 1,300 1,255 1,280 0 33,683,200 43,146,058,500 3,385 286.585 1,285 J 212,900 1,280 T/B 2,405,800 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 356 J 1,000 316 B 200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 1,000 1,995,000 2 4,004.255 2,000 J 1,300 1,990 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 121,363,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 855 840 850 5 470,700 398,074,500 376 739.130 850 T/J 11,700 845 B 9,300 107 DILD Intiland Development Tbk. --S6---1 440 442 430 438 -2 1,716,700 746,002,800 462 76.325 440 J 730,200 438 T/B 204,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,660 3,660 3,610 3,610 -50 562,200 2,042,242,000 144 122.373 3,620 J 59,400 3,610 T/B 905,000 109 DKFT Central Omega Resources Tbk. --U2---2 202 202 198 202 0 1,677,000 335,419,100 77 518.880 202 T/J 250,000 200 B 51,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,300 7,275 7,150 7,250 -50 12,800 91,657,500 8 43,337.916 7,250 T/J 3,800 7,150 B 11,400 111 DMAS Puradelta Lestari Tbk. --M6K--1 306 328 298 304 -2 107,913,600 33,459,339,400 5,217 144.762 304 T/J 1,166,800 302 B 5,192,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,080 3,080 -20 4,600 14,180,000 4 2,705.575 3,080 T/J 500 3,040 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 498 498 486 488 -10 10,608,000 5,226,168,400 1,041 660.674 490 J 72,800 488 T/B 254,300 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 350 346 350 0 548,200 191,130,200 28 94.595 350 T/J 236,400 344 B 27,600 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,250 0 0 14,250 0 0 0 0 950.000 17,075 J 100 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,515 1,515 1,510 1,510 -5 200,000 302,500,000 25 299.010 1,515 J 12,400 1,485 B 10,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,800 J 10,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,210 2,250 -10 1,000 2,253,000 4 828.206 2,250 T/J 6,600 2,220 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 110,000 121,000,000 19 27.160 1,150 J 100,000 1,050 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 364 364 336 340 -24 78,620,900 27,208,405,200 3,857 85.000 342 J 20,900 340 T/B 1,279,600 121 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 0 0 7,400 0 0 0 0 1,027.778 7,300 J 300,000 6,600 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 10,000 24,000,000 5 1,679.155 2,450 J 90,000 2,350 B 100 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,950 1,965 1,890 1,890 -60 18,890,400 36,182,137,000 4,018 189.000 1,895 J 17,200 1,890 T/B 139,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 304 296 296 -6 7,971,900 2,380,017,400 742 551.098 298 J 33,900 296 T/B 1,231,600 126 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,300 3,120 3,170 -80 14,060,600 44,918,971,000 2,668 160.880 3,180 J 2,000 3,170 T/B 24,800 127 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,430 2,440 -10 1,200 2,928,000 8 3,837.383 2,450 J 800 2,440 T/B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,950 8,100 8,075 8,075 125 28,200 227,720,000 28 1,850.536 8,075 T/J 1,200 7,950 B 900 129 FILM MD Pictures Tbk. --U9---1 960 995 950 995 35 26,700 25,767,000 24 473.810 995 T/J 10,700 960 B 5,400 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,580 2,650 2,420 2,510 -70 29,971,800 78,708,014,000 510 502.000 2,510 T/J 2,600 2,490 B 2,900 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 2,850 2,850 2,850 0 1,300 3,705,000 5 2,280.000 2,960 J 300 2,840 B 500 132 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 605 J 200 510 B 1,100 133 FORZ Forza Land Indonesia Tbk. --U6---1 910 925 895 925 15 15,220,100 13,668,957,000 105 420.455 930 J 88,900 925 T/B 500 134 FREN Smartfren Telecom Tbk. --U7---1 202 218 198 199 -3 625,632,800 128,316,591,300 19,102 11.055 200 J 1,361,300 199 T/B 956,000 135 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---1 396 398 388 390 -6 7,679,300 3,001,239,000 1,032 52.426 392 J 27,500 390 T/B 261,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 735 750 675 680 -55 32,622,100 22,794,668,500 2,087 133.501 680 T/J 175,600 675 B 1,286,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 212 214 2 12,115,400 2,603,971,200 547 53.500 216 J 626,800 214 T/B 206,300 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,400 19,400 19,400 -100 600 11,640,000 2 3,373.913 19,400 T/J 300 17,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,580 1,740 1,575 1,670 90 1,277,600 2,119,413,500 876 129.961 1,670 T/J 64,300 1,665 B 17,100 141 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---1 195 197 192 193 -2 183,100 35,469,900 15 77.200 195 J 50,000 192 B 102,000 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,200 3,100 3,150 0 168,600 531,623,000 259 85.135 3,300 J 200 3,140 B 1,000 144 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 1,500 1,185,000 5 1,648.994 840 J 100 790 T/B 17,100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,290 3,300 3,260 3,260 -30 13,200 43,223,000 29 997.980 3,300 J 2,000 3,260 T/B 17,800 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 600 560 600 -25 500 284,000 2 923.077 600 T/J 1,500 590 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 360 366 356 362 2 15,260,700 5,486,370,000 490 157.391 362 T/J 187,700 360 B 121,700 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 860 890 855 870 10 31,459,400 27,476,204,000 1,870 280.645 870 T/J 357,400 865 B 335,900 149 HRTA Hartadinata Abadi Tbk. --S5---1 294 310 288 310 16 3,012,100 915,514,000 227 103.333 310 T/J 192,800 300 B 10,900 150 HRUM Harum Energy Tbk. --S2K--1 1,335 1,340 1,305 1,305 -30 989,000 1,305,696,000 485 25.096 1,305 T/J 5,000 1,300 B 246,800 151 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---1 404 408 388 408 4 200 79,600 2 31.875 408 T/J 400 388 B 500 153 IIKP Inti Agri Resources Tbk --U5---2 55 56 53 54 -1 159,600,200 8,680,666,400 1,149 103.651 54 T/J 164,500 53 B 9,664,200 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 146 142 142 -3 3,966,300 566,763,700 182 40.571 143 J 143,100 142 T/B 532,200 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,490 2,520 2,450 2,450 -40 231,700 572,288,000 200 328.914 2,460 J 8,600 2,450 T/B 7,900 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 535 540 525 535 0 967,400 516,588,500 73 107.000 540 J 18,900 535 T/B 111,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,030 1,035 -10 420,800 436,986,500 42 272.368 1,045 J 10,000 1,030 B 6,600 158 INAF Indofarma (Persero) Tbk. --U5---1 2,300 2,340 2,250 2,250 -50 327,400 742,510,000 280 900.000 2,260 J 3,300 2,250 T/B 94,100 159 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,000 2,900 2,920 -80 18,099,600 53,135,083,000 3,248 1,191.837 2,930 J 31,600 2,920 T/B 153,200 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,800 5,000 4,780 4,780 -20 7,600 36,506,000 34 643.780 4,800 J 9,700 4,780 T/B 1,000 161 INDS Indospring Tbk. XDM4---1 2,300 2,300 2,280 2,300 0 236,900 543,049,000 85 215.625 2,320 J 100 2,300 T/B 47,500 162 INDY Indika Energy Tbk. --S2XXO1 1,605 1,605 1,580 1,585 -20 4,190,300 6,652,367,500 1,283 53.729 1,590 J 3,000 1,585 T/B 43,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 496,100 34,506,000 31 0.400 71 J 753,200 70 T/B 226,500 164 INPP Indonesian Paradise Property Tbk. XDU9---2 745 750 750 750 5 28,900 21,675,000 4 714.286 750 T/J 39,400 725 B 500 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,080 3,040 3,040 -20 1,000 3,058,000 7 1,101.449 3,040 T/J 100 3,030 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 590 0 0 590 0 0 0 0 5.990 590 J 3,200 580 B 777,700 167 INTA Intraco Penta Tbk. --U9---2 478 478 466 476 -2 10,600 5,043,800 6 335.540 476 T/J 800 466 B 30,700 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,230 1,200 1,230 20 616,600 755,758,000 71 75.000 1,230 T/J 683,500 1,210 B 800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 288 270 284 12 961,900 267,139,200 297 74.737 284 T/J 30,500 280 B 13,900 170 ISAT Indosat Tbk. --S7K--1 3,040 3,210 3,020 3,140 100 39,478,000 123,913,704,000 7,738 224.286 3,150 J 8,500 3,140 T/B 112,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,025 16,800 17,000 50 986,000 16,637,045,000 1,456 121.429 17,025 J 7,700 17,000 T/B 1,709,600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 251,897,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 505 500 500 0 7,500 3,750,500 7 283.624 500 T/J 5,400 488 B 5,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 432 470 470 470 38 100 47,000 1 389.018 470 T/J 600 324 B 5,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,650 1,590 1,620 -10 30,130,800 48,600,423,000 4,181 442.865 1,620 T/J 2,389,100 1,615 B 14,300 176 JRPT Jaya Real Property Tbk. --S6---1 530 540 530 535 5 4,401,200 2,356,679,000 194 514.423 535 T/J 178,000 530 B 1,434,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,050 5,725 5,750 -225 7,246,500 42,405,745,000 1,952 339.073 5,775 J 10,000 5,750 T/B 358,900 178 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 1,030 1,035 1,030 1,030 0 1,105,800 1,140,131,000 133 2,288.889 1,030 T/J 315,700 1,025 B 236,000 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,280 3,300 3,200 3,220 -60 144,700 468,019,000 186 3,220.000 3,220 T/J 26,600 3,210 B 19,200 181 KBLI KMI Wire & Cable Tbk. XDS4---1 660 660 640 645 -15 14,772,300 9,541,936,500 677 78.373 645 T/J 3,580,000 640 B 1,788,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 97 99 94 96 -1 2,362,700 227,286,700 345 3.491 96 T/J 1,600 95 B 55,300 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 310 304 308 0 6,697,500 2,053,856,000 2,172 10.686 308 T/J 51,700 306 B 1,742,700 184 KINO Kino Indonesia Tbk. --U5---1 3,140 3,150 3,050 3,120 -20 753,000 2,343,980,000 254 82.105 3,120 T/J 38,200 3,060 B 4,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 585 565 535 540 -45 15,500 8,432,500 24 180.000 545 J 500 540 T/B 600 186 KKGI Resource Alam Indonesia Tbk. --U2---1 199 226 190 208 9 514,900 100,950,300 66 729.825 208 T/J 67,900 206 B 500 187 KMTR Kirana Megatara Tbk. --U3---2 330 328 310 328 -2 5,400 1,737,400 19 71.616 328 T/J 6,200 312 B 18,300 188 KPIG MNC Land Tbk. --U9---2 135 135 133 135 0 134,300 18,112,900 19 290.491 135 T/J 1,334,300 134 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,370 2,360 2,360 2,360 -10 8,800 20,768,000 16 858.182 2,360 T/J 1,100 2,000 B 1,500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 368 366 350 354 -14 14,022,300 4,974,807,000 979 44.010 354 T/J 211,800 352 B 304,800 191 KREN Kresna Graha Investama Tbk. --U9---1 550 560 545 555 5 87,852,100 48,383,970,500 1,487 5,774.032 555 T/J 173,500 550 B 566,700 192 LAND Trimitra Propertindo Tbk. --U6---2 1,800 1,810 1,745 1,745 -55 58,000 101,559,500 34 447.436 1,760 J 500 1,745 T/B 1,500 193 LINK Link Net Tbk. --S9K--1 4,580 4,780 4,420 4,550 -30 506,600 2,287,255,000 531 284.375 4,560 J 2,400 4,550 T/B 11,300 194 LPCK Lippo Cikarang Tbk --S6---1 1,775 1,775 1,730 1,735 -40 2,051,300 3,581,965,500 554 195.615 1,735 T/J 56,700 1,730 B 39,200 195 LPKR Lippo Karawaci Tbk. --S6K--1 280 280 272 274 -6 112,693,100 31,033,998,800 1,884 88.479 274 T/J 8,682,500 272 B 10,175,300 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 3,770 3,670 3,700 -100 3,818,000 14,128,765,000 2,342 83.841 3,710 J 13,600 3,700 T/B 903,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,100 1,050 1,050 -45 10,020,900 10,644,905,500 1,681 270.968 1,055 J 1,600 1,050 T/B 76,300 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 409,700 20,485,000 62 105.427 50 T/J 49,507,800 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,135 1,140 1,090 1,095 -40 7,519,700 8,324,147,500 1,685 622.159 1,100 J 1,500 1,095 T/B 645,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,225 5,025 5,150 -50 89,100 459,672,500 105 245.238 5,150 T/J 1,500 5,050 B 400 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 0 0 1,795 0 0 0 0 106.845 1,790 J 1,800 1,710 B 1,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 960 965 930 945 -15 5,837,000 5,503,063,500 1,273 1,516.489 945 T/J 226,900 940 B 17,100 203 MARI Mahaka Radio Integra Tbk. XDU9---2 236 240 230 240 4 7,140,100 1,683,504,000 369 320.000 240 T/J 4,100 238 B 10,000 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 488 492 2 2,398,400 1,175,159,600 388 984.000 494 J 140,900 492 T/B 26,900 205 MASA Multistrada Arah Sarana Tbk. --U4---1 625 625 600 605 -20 10,100 6,095,000 11 430.176 625 J 1,000 605 T/B 8,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 7,000 7,000 0 200 1,400,000 1 3,018.399 7,000 T/J 15,200 6,100 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,160 2,200 2,150 2,150 -10 15,100 32,531,000 39 165.385 2,160 J 2,000 2,150 T/B 11,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 640 625 630 -5 673,400 423,484,000 181 39.375 630 T/J 86,700 625 B 137,100 209 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,550 3,500 3,500 -40 1,225,200 4,332,452,000 200 252.708 3,520 J 15,300 3,500 T/B 38,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 137 149 136 144 7 3,209,500 460,810,600 379 129.157 144 T/J 897,000 143 B 36,800 211 MDIA Intermedia Capital Tbk. --M9---1 147 149 142 145 -2 21,700 3,227,800 10 105.072 146 J 7,000 144 B 105,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,050 5,075 5,000 5,025 -25 13,277,500 66,897,802,500 3,112 262.065 5,050 J 283,800 5,025 T/B 68,800 213 MDLN Modernland Realty Tbk. --S6---1 274 276 268 268 -6 13,918,000 3,762,892,000 444 79.536 268 T/J 800 266 B 671,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 860 825 855 5 28,705,600 24,184,567,000 1,450 1,505.891 855 T/J 23,300 850 B 400,400 215 MEGA Bank Mega Tbk. --U8---1 5,100 5,100 5,100 5,100 0 500 2,550,000 4 3,717.526 5,100 T/J 400 4,800 B 800 216 MERK Merck Tbk. --U5---2 3,890 3,910 3,880 3,890 0 14,900 58,023,000 29 10,256.545 3,910 J 1,800 3,900 B 200 217 META Nusantara Infrastructure Tbk. --U7---1 191 195 189 189 -2 252,600 48,281,000 33 57.259 190 J 164,600 189 T/B 22,800 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,035 1,035 1,005 1,035 0 1,700 1,750,500 7 1,061.538 1,045 J 27,800 1,005 B 100 219 MGRO Mahkota Group Tbk. --S1---1 750 750 740 745 -5 3,525,600 2,625,668,500 462 331.111 745 T/J 192,700 740 B 15,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,060 2,120 2,050 2,110 50 3,740,100 7,839,605,000 523 124.229 2,110 T/J 5,500 2,100 B 20,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,215 1,215 1,205 1,215 0 3,100 3,756,500 4 5,785.714 1,210 J 9,400 1,120 B 1,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 842.857 17,000 J 400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,900 20,000 19,100 19,100 -800 8,400 162,447,500 49 121,656.051 19,575 J 300 19,100 T/B 1,000 225 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,525 1,510 1,510 -5 2,018,100 3,060,350,000 1,443 252.192 1,515 J 51,300 1,510 T/B 39,600 226 MLPL Multipolar Tbk. --U9---1 110 110 108 109 -1 1,110,800 120,734,900 141 12.502 109 T/J 7,500 108 B 973,600 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 11,800 610 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 372 376 370 370 -2 21,362,600 7,944,311,400 349 63.248 372 J 2,200,000 370 T/B 11,400 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,420 1,435 1,370 1,415 -5 36,130,700 50,837,205,500 15,358 157.222 1,415 T/J 515,000 1,410 B 316,800 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,005 975 1,005 0 13,000 13,035,000 2 173.276 1,005 T/J 18,000 975 B 24,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 810 790 795 -10 2,312,800 1,848,052,500 631 53.000 795 T/J 188,300 790 B 1,167,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 212 210 206 206 -6 4,105,900 852,641,600 416 86.609 208 J 250,000 206 T/B 936,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 725 725 725 -35 3,500 2,537,500 2 659.091 750 J 3,600 725 T/B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,100 6,250 0 1,200 7,470,000 5 566.902 6,250 T/J 1,200 0 B 0 235 MSIN MNC Studios International Tbk. XDM9---2 378 390 374 386 8 1,062,200 405,688,200 641 77.200 386 T/J 3,500 384 B 15,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 990 0 1,900 1,875,500 7 65.132 990 T/J 14,200 985 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,305 1,305 1,290 1,300 -5 5,198,500 6,747,295,000 292 2,340.318 1,300 T/J 404,000 1,295 B 137,100 238 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --S6---1 452 0 0 452 0 0 0 0 190.035 454 J 900 436 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,355 1,355 1,335 1,355 0 95,900 128,959,500 40 161.391 1,355 T/J 164,000 1,335 B 2,000 241 MYRX Hanson International Tbk. --S6---2 105 105 100 101 -4 912,147,900 93,060,036,100 1,553 68.880 102 J 7,442,700 101 T/B 4,471,400 242 NASA Ayana Land International Tbk. --U9---2 660 670 645 655 -5 3,102,700 2,039,131,000 474 635.922 655 T/J 99,800 650 B 15,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 745 720 720 -25 12,838,200 9,392,594,500 1,797 699.029 720 T/J 6,700 715 B 552,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,280 2,280 2,270 2,270 -10 521,800 1,186,867,000 54 122.703 2,280 J 14,400 2,270 T/B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,530 1,530 1,440 1,440 -90 1,131,900 1,661,193,000 804 443.077 1,450 J 12,700 1,440 T/B 41,400 246 NIRO City Retail Developments Tbk. --U6---2 140 144 140 144 4 94,000 13,240,400 7 137.143 144 T/J 21,200 141 B 2,000 247 NISP Bank OCBC NISP Tbk. --U8---1 885 885 880 880 -5 33,600 29,643,000 6 1,066.356 890 J 82,500 880 T/B 40,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 0 0 910 0 0 0 0 242.667 910 J 200 875 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 398 390 392 -4 672,400 265,812,600 22 46.118 394 J 51,000 392 T/B 211,900 250 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---1 740 740 705 715 -25 16,200 11,557,000 33 1,414.581 725 J 500 705 B 3,800 252 PALM Provident Agro Tbk. XDU1---2 232 232 232 232 0 200 46,400 2 63.411 244 J 200 232 T/B 100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,050 1,020 1,035 15 80,200 83,549,500 49 121.765 1,035 T/J 23,800 1,025 B 1,600 254 PBRX Pan Brothers Tbk. XDS4K--1 695 790 650 690 -5 113,400 81,263,000 53 1,221.239 740 J 100 690 T/B 15,300 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 725 775 685 745 20 19,200 13,953,500 13 62.083 745 T/J 19,700 725 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,980 2,350 1,980 2,140 160 14,555,400 28,880,641,000 95 1,426.667 2,180 J 300 2,140 T/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 400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,780 1,790 1,745 1,785 5 18,200 32,336,000 20 148.998 1,785 T/J 26,900 1,770 B 2,000 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,120 1,115 1,110 1,115 -5 2,600 2,898,000 7 217.561 1,115 T/J 3,800 1,110 B 4,800 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,280 3,210 3,270 -30 1,800 5,862,000 10 1,356.903 3,260 J 5,000 3,130 B 600 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,375 1,330 1,350 -20 3,143,800 4,218,611,500 230 2,247.752 1,350 T/J 111,400 1,340 B 82,800 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 55 55 -1 6,353,400 351,074,500 164 55.000 56 J 24,500 55 T/B 631,200 263 PNIN Paninvest Tbk. --S8---1 1,350 1,350 1,345 1,345 -5 128,800 173,408,000 48 1,430.242 1,345 T/J 6,400 1,340 B 22,500 264 PNLF Panin Financial Tbk. --S8---1 340 340 330 330 -10 23,659,500 7,899,619,800 1,140 356.680 332 J 41,600 330 T/B 6,078,600 265 POLA Pool Advista Finance Tbk. --U8---2 1,145 1,140 1,135 1,140 -5 9,100 10,348,000 4 844.444 1,140 T/J 3,800 1,135 B 800 266 POLI Pollux Investasi Internasional Tbk. --U6---2 975 1,085 975 1,050 75 19,300 19,684,500 65 64.220 1,050 T/J 50,400 1,045 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,790 0 0 1,790 0 0 0 0 291.057 1,785 J 1,500 1,450 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,805 1,855 1,770 1,800 -5 111,166,100 202,237,377,000 1,110 1,142.487 1,800 T/J 12,800 1,790 B 2,800 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 640 640 0 100 64,000 1 119.626 640 T/J 100 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 895 905 875 895 0 3,676,500 3,281,984,000 229 59.667 895 T/J 1,186,500 885 B 23,800 271 PPRE PP Presisi Tbk. --M7---1 380 380 372 376 -4 3,150,200 1,185,821,400 1,456 87.442 376 T/J 268,300 374 B 4,300 272 PPRO PP Properti Tbk. --S6K--1 117 119 114 115 -2 52,571,700 6,080,418,800 1,871 248.649 116 J 3,905,400 115 T/B 379,900 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,060 4,250 4,070 4,190 130 205,700 863,223,000 156 64.462 4,210 J 200 4,190 T/B 300 274 PRIM Royal Prima Tbk. --U9---2 460 0 0 460 0 0 0 0 92.000 460 J 2,900 422 B 300 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 236 232 236 2 1,850,400 432,942,200 206 765.662 238 J 114,100 236 T/B 5,500 276 PTPP PP (Persero) Tbk. --S6XXO1 2,120 2,120 2,050 2,080 -40 15,021,200 31,152,270,000 2,007 390.977 2,090 J 268,400 2,080 T/B 1,881,600 277 PTRO Petrosea Tbk. --S2K--1 1,595 1,605 1,585 1,590 -5 293,300 467,098,000 216 1,272.000 1,595 J 7,400 1,590 T/B 2,200 278 PTSN Sat Nusapersada Tbk --U4---1 510 515 482 488 -22 5,233,700 2,590,603,900 1,124 252.414 490 J 1,200 488 T/B 11,600 279 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 680 685 670 670 -10 38,191,400 25,682,214,000 3,606 2,582.983 675 J 200,600 670 T/B 3,297,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,040 1,000 1,000 -10 103,700 104,507,500 105 90.909 1,010 J 400 1,005 B 2,000 282 RAJA Rukun Raharja Tbk. --S7---1 252 252 246 248 -4 5,077,000 1,262,165,200 584 851.882 250 J 118,500 248 T/B 446,900 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,370 1,380 1,345 1,365 -5 3,572,600 4,874,431,000 1,286 853.125 1,365 T/J 216,000 1,360 B 1,900 284 RDTX Roda Vivatex Tbk XDU6---1 8,000 7,800 7,800 7,800 -200 100 780,000 1 410.918 7,750 J 1,700 6,700 B 1,800 285 RIMO Rimo International Lestari Tbk --U6---2 133 133 132 133 0 107,122,300 14,246,648,900 129 73.020 133 T/J 1,490,100 132 B 95,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 625 630 625 630 5 1,602,900 1,008,159,000 193 386.503 630 T/J 37,100 625 B 1,400 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 366 342 342 -8 12,000 4,120,800 9 2,676.056 360 J 10,500 346 B 100 288 RODA Pikko Land Development Tbk. --U6---2 250 300 250 286 36 3,109,700 798,179,800 148 456.650 286 T/J 19,000 284 B 100 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,310 1,275 1,290 0 1,382,900 1,780,062,000 206 505.882 1,290 T/J 211,200 1,275 B 37,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 480 464 470 -2 1,003,400 471,788,600 276 587.500 472 J 26,300 470 T/B 9,500 291 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 9,075 9,075 9,075 -25 2,000 18,150,000 2 5,854.839 9,075 T/J 1,500 8,925 B 2,300 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,455 1,465 1,430 1,440 -15 10,189,000 14,713,178,000 2,028 651.427 1,440 T/J 141,900 1,435 B 296,400 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 825 J 100 710 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,220 J 4,700 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 3,500 J 3,000 3,440 B 100 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 770 775 765 765 -5 1,223,500 941,801,500 115 546.429 770 J 12,100 765 T/B 19,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,020 1,025 990 1,000 -20 1,949,400 1,954,015,000 691 172.414 1,010 J 34,900 1,000 T/B 813,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 6,350 6,375 6,100 6,275 -75 618,100 3,877,760,000 961 71.268 6,275 T/J 12,200 6,250 B 1,100 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 352 342 342 -8 4,125,400 1,425,160,200 451 31.091 346 J 185,300 342 T/B 849,800 301 SIPD Sierad Produce Tbk. --U3---2 900 900 890 900 0 12,100 10,889,000 8 1.000 900 T/J 32,800 840 B 100 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 303 SMAR Smart Tbk. --U1---2 4,040 4,050 4,000 4,000 -40 3,100 12,498,000 17 1,321.615 4,000 T/J 600 3,950 B 300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,070 1,085 1,025 1,025 -45 5,307,600 5,569,239,500 1,209 183.036 1,030 J 41,100 1,025 T/B 13,000 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,500 1,510 1,495 1,495 -5 42,800 64,406,000 8 1,805.556 1,500 J 200 1,495 T/B 500 306 SMDR Samudera Indonesia Tbk. XDS7K--1 304 308 302 304 0 1,209,100 365,888,000 110 1,220.002 306 J 27,100 302 B 511,700 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,275 1,275 1,220 1,220 -55 13,061,200 16,112,064,500 2,717 2,004.601 1,225 J 114,200 1,220 T/B 95,900 308 SMRU SMR Utama Tbk. --U2---2 110 118 110 111 1 6,841,800 780,465,700 751 27.145 112 J 91,000 111 T/B 475,700 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,550 1,555 1,510 1,540 -10 3,460,900 5,320,844,000 1,979 4,113.358 1,550 J 226,200 1,540 T/B 39,100 310 SOCI Soechi Lines Tbk. --M7---1 230 234 222 224 -6 24,071,300 5,425,924,000 1,105 40.727 226 J 548,000 224 T/B 75,500 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,650 5,650 5,650 0 500 2,825,000 1 547.879 5,650 T/J 49,600 0 B 0 312 SPTO Surya Pertiwi Tbk. --S9---2 1,050 1,075 1,050 1,070 20 13,019,300 13,818,241,500 889 92.241 1,070 T/J 17,900 1,065 B 78,900 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 270 334 254 296 26 65,900 18,075,200 17 315.898 294 J 1,500 280 B 1,800 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 362 362 352 352 -10 694,514,000 247,586,809,000 26,081 146.667 352 T/J 10,815,000 350 B 40,082,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,600 3,530 3,530 -10 900 3,202,000 8 64.182 3,590 J 2,900 3,530 T/B 6,000 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 850 855 805 820 -30 34,002,000 28,081,673,000 1,978 336.410 825 J 257,200 820 T/B 234,100 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 965 1,000 935 1,000 35 23,872,000 23,038,192,000 950 149.254 1,000 T/J 604,700 995 B 140,500 318 STTP Siantar Top Tbk. --U5---2 3,550 3,200 3,200 3,200 -350 100 320,000 1 1,890.918 0 J 0 3,250 B 100 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 3,040 3,040 3,030 3,040 0 8,200 24,847,000 11 1,961.290 3,040 T/J 75,800 3,030 B 10,000 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 515 488 496 2 18,333,600 9,200,897,200 5,143 4,531.750 496 T/J 83,100 490 B 500 323 TARA Sitara Propertindo Tbk. --U6---1 745 755 730 740 -5 24,831,000 18,465,393,500 2,916 698.113 740 T/J 36,600 730 B 132,600 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,480 4,470 4,390 4,440 -40 2,237,500 9,940,387,000 1,473 219.259 4,440 T/J 183,200 4,400 B 2,000 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 830 810 815 -15 1,679,500 1,369,173,000 316 185.586 820 J 400 815 T/B 263,600 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 13,450 13,400 13,400 -50 300 4,025,000 3 1,314.344 13,400 T/J 5,800 13,100 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,125 6,200 5,625 5,700 -425 3,865,800 22,659,895,000 698 4,130.435 5,700 T/J 3,400 5,650 B 39,000 328 TDPM Tridomain Performance Materials Tbk. --U3---1 274 278 268 270 -4 17,428,600 4,755,361,200 327 118.421 270 T/J 108,700 268 B 222,700 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 478 478 454 456 -22 463,600 212,681,200 98 147.097 458 J 15,600 454 B 25,100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 0 J 0 500 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 3,369.217 4,300 J 300 4,000 B 500 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 800 810 -5 34,663,700 27,903,689,000 81 405.000 810 T/J 792,300 805 B 1,600 333 TINS Timah Tbk. --S2K--1 1,045 1,050 1,020 1,020 -25 13,611,700 13,987,557,000 1,830 521.214 1,025 J 15,200 1,020 T/B 1,459,000 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,500 12,500 11,900 11,900 -600 1,349,100 16,251,662,500 1,746 735.756 11,975 J 5,200 11,900 T/B 300 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 380 380 368 372 -8 65,000 24,088,200 25 78.501 372 T/J 492,900 368 B 2,700 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 670 675 650 650 -20 10,420,300 6,837,626,500 334 1,046.177 650 T/J 523,900 645 B 387,600 337 TOTL Total Bangun Persada Tbk. --S6---1 520 525 520 520 0 847,700 443,725,000 120 186.898 525 J 95,400 520 T/B 233,500 338 TOTO Surya Toto Indonesia Tbk. --U3---2 338 338 330 330 -8 216,700 71,910,400 63 1,070.490 330 T/J 87,000 328 B 38,600 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 780 795 750 760 -20 10,711,100 8,152,097,500 664 3,620.254 765 J 1,046,700 760 T/B 233,300 340 TRAM Trada Alam Minera Tbk. --U2---1 119 120 117 118 -1 824,864,100 96,550,472,500 1,516 97.525 119 J 798,000 118 T/B 369,600 341 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 0 249.344 414 J 2,500 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,560 1,560 1,530 1,560 0 75,400 116,372,000 54 278.293 1,560 T/J 146,200 1,555 B 21,400 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 3,000 3,000 3,000 20 2,000 6,000,000 1 77.922 3,000 T/J 9,900 2,670 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,030 1,025 1,025 1,025 -5 700 717,500 1 2,277.778 1,030 J 146,100 1,025 T/B 133,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,510 1,500 1,505 0 3,141,700 4,713,180,000 130 2,918.024 1,505 T/J 957,900 1,500 B 1,046,000 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 5,100 5,300 4,700 5,175 75 5,800 29,577,500 37 191.662 5,175 T/J 32,400 4,800 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,460 2,460 2,450 2,450 -10 126,600 310,766,000 12 204.167 2,450 T/J 21,000 2,440 B 76,400 349 VIVA Visi Media Asia Tbk. --U9---1 106 106 103 104 -2 6,531,600 681,672,800 2,273 34.667 105 J 645,200 104 T/B 32,900 350 VOKS Voksel Electric Tbk. XDS4---1 382 384 374 380 -2 3,611,900 1,367,193,600 437 168.094 380 T/J 95,100 378 B 4,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 334 334 328 332 -2 20,113,600 6,650,618,600 1,602 114.483 332 T/J 2,652,500 330 B 494,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,380 2,330 2,340 -40 9,515,500 22,289,033,000 2,088 601.460 2,350 J 350,200 2,340 T/B 7,911,800 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 314 312 314 0 42,900 13,465,000 16 47.604 314 T/J 22,700 312 B 54,800 354 WOOD Integra Indocabinet Tbk. --S5K--1 860 870 835 840 -20 7,021,600 6,037,619,000 767 323.077 845 J 21,000 840 T/B 20,800 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 388 370 372 -14 123,218,200 46,477,306,800 6,214 75.918 374 J 669,300 372 T/B 6,988,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,080 2,020 2,070 -10 18,090,200 37,132,787,000 1,952 558.704 2,070 T/J 24,100 2,060 B 1,216,100 357 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 565 585 5 16,630,600 9,546,292,500 1,346 99.153 590 J 964,400 585 T/B 4,055,100 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 550 570 550 555 5 59,801,700 33,550,863,500 917 1,978.539 555 T/J 1,041,400 550 B 3,803,100 Total 6,114,800,800 2,941,436,988,400 281,519 1,432,214,000 190,147,600 Jakarta, 26 July 2019 Trading Division