List of Securities Quotation: IDX SMC Composite Date: Monday, 29 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 10,075 10,100 10,000 10,100 25 349,500 3,509,330,000 465 820.498 10,100 T/J 4,600 10,075 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,075 J 1,448,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,845 0 0 1,845 0 0 0 0 49.200 1,845 J 2,200 1,805 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,825 1,770 1,800 0 3,685,600 6,628,270,000 2,380 2,195.122 1,805 J 72,100 1,800 T/B 268,500 5 ACST Acset Indonusa Tbk. --U6---1 1,410 1,400 1,360 1,400 -10 41,200 57,494,000 26 58.792 1,400 T/J 746,200 1,360 B 8,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,470 1,490 1,435 1,450 -20 12,508,600 18,119,109,000 2,688 1,138.746 1,455 J 92,500 1,450 T/B 250,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,350 10,650 10,350 10,600 250 16,900 176,645,000 40 455.914 10,550 J 600 10,375 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 260 260 250 260 0 1,093,400 279,092,400 162 23.207 260 T/J 89,100 256 B 870,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,255 1,220 1,255 25 16,327,200 20,244,334,000 2,835 114.091 1,255 T/J 127,600 1,250 B 205,100 10 AGII Aneka Gas Industri Tbk. --S3---1 620 650 615 650 30 2,524,300 1,629,586,500 149 59.091 655 J 160,400 650 T/B 1,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 282 290 278 280 -2 1,444,800 405,517,600 280 457.457 282 J 41,600 280 T/B 102,300 12 AGRS Bank Agris Tbk. --U8---2 284 290 282 282 -2 2,700 762,200 3 256.364 278 J 3,500 260 B 20,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,000 4,000 3,880 3,880 -120 7,699,400 30,127,429,000 2,151 3,092.348 3,880 T/J 8,800 3,870 B 153,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 14,200 274 B 4,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,300 5,100 5,300 0 800 4,205,000 7 216.327 5,300 T/J 4,700 5,000 B 5,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 930 905 905 -25 13,200 12,125,000 12 2,309.321 925 J 9,900 905 T/B 13,200 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,960 2,000 0 6,400 12,724,000 8 1,000.000 2,000 T/J 19,200 1,960 B 15,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 0 0 915 0 0 0 0 76.250 915 J 177,200 895 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 890 915 880 895 5 63,726,900 57,320,743,000 3,922 590.097 900 J 323,400 895 T/B 2,407,000 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---2 635 650 635 650 15 26,816,400 17,101,469,500 2,100 691.372 655 J 452,300 650 T/B 8,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 208 212 199 202 -6 71,436,200 14,439,137,100 3,721 55.342 202 T/J 1,183,000 200 B 5,624,800 23 ARII Atlas Resources Tbk. --U2---2 765 745 660 730 -35 341,600 244,556,500 84 48.667 730 T/J 1,800 710 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 252 252 250 252 0 2,816,800 704,440,800 15 84.000 252 T/J 30,200 246 B 6,500 25 ARNA Arwana Citramulia Tbk. --S3---1 535 540 515 520 -15 228,200 119,175,000 102 3,534.289 525 J 2,300 520 T/B 10,000 26 ASGR Astra Graphia Tbk. --U9---1 1,185 1,185 1,130 1,150 -35 1,572,500 1,809,218,000 436 238.431 1,160 J 2,000 1,150 T/B 59,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 860 880 865 880 20 1,565,100 1,376,983,500 206 1,629.630 885 J 8,800 875 B 10,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 344 334 336 -6 4,329,400 1,459,068,400 441 320.000 338 J 50,100 336 T/B 414,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 845 850 835 840 -5 1,369,800 1,155,429,000 165 215.385 845 J 34,000 840 T/B 1,500 30 ATIC Anabatic Technologies Tbk. XDU9---1 880 805 790 805 -75 5,100 4,048,000 6 115.000 810 J 1,000 790 B 1,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,430 1,450 1,430 1,435 5 446,000 642,301,000 170 1,297.820 1,440 J 2,000 1,435 T/B 18,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 54,700 2,735,000 12 57.388 50 T/J 4,189,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 274 270 272 2 1,400 381,600 4 200.538 280 J 500 272 T/B 4,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,690 1,670 1,690 30 1,223,300 2,060,480,000 70 2,112.500 1,685 J 4,800 1,675 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 296 300 290 292 -4 6,932,900 2,029,451,000 477 86.624 292 T/J 87,900 290 B 1,280,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,100 0 0 2,100 0 0 0 0 152.174 2,100 J 300 1,590 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,410 2,360 2,390 -10 14,447,500 34,447,230,000 2,135 311.739 2,400 J 631,900 2,390 T/B 16,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 282 276 280 4 42,800 11,978,800 8 285.074 280 T/J 52,000 274 B 1,200 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 224 226 0 36,200 8,117,800 10 640.917 226 T/J 219,300 222 B 1,500 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 32,400 1,620,000 11 217.306 50 T/J 395,522,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 324 326 312 320 -4 13,432,300 4,250,937,600 586 188.235 322 J 645,000 320 T/B 98,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 595 600 590 590 -5 21,500 12,782,500 22 3,023.470 590 T/J 700 585 B 7,600 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 72 73 0 1,876,500 136,374,300 132 70.874 73 T/J 154,800 72 B 634,700 46 BHIT MNC Investama Tbk. --S9---1 79 79 76 77 -2 29,470,600 2,272,366,400 621 225.179 77 T/J 825,600 76 B 7,070,600 47 BINA Bank Ina Perdana Tbk. --U8---1 930 930 925 930 0 10,100 9,343,000 5 525.436 925 J 6,000 920 B 40,400 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 53 50 50 0 155,362,500 7,882,976,700 6,010 35.714 51 J 4,535,400 50 T/B 47,479,700 49 BIRD Blue Bird Tbk. --S7---1 2,820 2,820 2,730 2,770 -50 1,675,700 4,654,306,000 674 42.615 2,770 T/J 206,900 2,760 B 19,600 50 BISI BISI International Tbk. --U1---1 1,410 1,415 1,400 1,415 5 40,800 57,516,500 33 707.500 1,420 J 6,400 1,400 B 400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,615 1,620 1,600 1,600 -15 9,358,800 15,076,420,500 345 266.667 1,605 J 3,200 1,600 T/B 235,300 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 625 630 -5 3,298,200 2,077,038,500 683 146.512 635 J 767,600 630 T/B 51,800 53 BKSL Sentul City Tbk. --S6K--1 139 142 137 142 3 69,211,300 9,673,680,000 1,483 9.812 143 J 2,930,500 142 T/B 1,507,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 183 183 182 183 0 20,000 3,659,300 3 419.917 194 J 4,900 170 B 29,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 129,792,100 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,350 J 1,300 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 300 300 300 0 100 30,000 1 93.750 304 J 33,300 300 T/B 1,000 58 BMTR Global Mediacom Tbk. --S9K--1 384 388 378 380 -4 16,231,200 6,191,129,800 1,592 309.295 382 J 34,100 380 T/B 1,664,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,300 865,000 28 0.172 50 T/J 40,731,800 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,090 1,060 1,075 -10 1,586,600 1,695,115,500 430 7.937 1,075 T/J 22,500 1,070 B 171,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 248 240 246 0 432,800 105,051,800 101 2.931 246 T/J 113,400 244 B 8,300 62 BNLI Bank Permata Tbk. --M8K--1 875 910 855 900 25 31,024,900 27,712,782,500 2,050 9.799 905 J 1,131,100 900 T/B 3,571,500 63 BOGA Bintang Oto Global Tbk. --U9---2 690 695 680 680 -10 5,210,700 3,585,125,500 560 660.194 690 J 106,600 680 T/B 8,100 64 BOLT Garuda Metalindo Tbk. --U4---2 850 850 850 850 0 101,300 86,105,000 137 154.545 850 T/J 4,800 830 B 11,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,350 1,405 1,250 1,250 -100 133,500 184,629,000 46 312.500 1,250 T/J 30,000 1,200 B 300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 915 915 915 915 0 16,900 15,463,500 1 975.792 920 J 36,000 915 T/B 220,600 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 6,100 B 100 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 500 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 505 498 500 -5 7,232,300 3,616,212,700 986 98.039 505 J 1,585,800 500 T/B 621,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,566,600 178,330,000 16 7.874 50 T/J 106,240,700 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 3,690 3,730 3,600 3,610 -80 19,107,100 69,578,833,000 3,196 282.714 3,610 T/J 90,800 3,600 B 532,700 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,385 1,335 1,375 35 14,000,600 19,212,945,000 1,998 269.341 1,380 J 74,100 1,375 T/B 1,020,500 74 BSIM Bank Sinarmas Tbk. --U8---1 605 605 565 595 -10 3,800 2,179,000 8 405.814 595 T/J 800 570 B 1,500 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,680 1,600 1,600 -95 6,400 10,430,500 20 82.051 1,670 J 1,300 1,600 T/B 600 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 73 81 71 75 2 35,015,000 2,635,833,000 1,421 574.625 75 T/J 754,500 74 B 1,814,300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,490 3,450 3,280 3,310 -180 796,300 2,688,007,000 195 640.775 3,310 T/J 33,500 3,300 B 6,100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,300 3,300 3,170 3,180 -120 37,825,500 121,383,093,000 5,141 326.154 3,180 T/J 1,143,300 3,170 B 380,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,725 1,695 1,725 30 16,300 27,929,000 14 292.373 1,725 T/J 400 1,685 B 500 82 BUMI Bumi Resources Tbk. --S2K--2 111 112 109 109 -2 129,679,700 14,248,626,600 2,129 6.326 109 T/J 3,095,300 108 B 13,524,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 96 97 95 96 0 28,423,000 2,733,570,200 524 73.846 96 T/J 84,300 95 B 260,200 84 BVIC Bank Victoria International Tbk. --U8---1 167 175 164 165 -2 40,208,300 7,035,418,200 45 156.024 172 J 13,600 164 B 7,500 85 BWPT Eagle High Plantations Tbk. --U1---1 145 148 143 143 -2 3,462,800 498,078,700 272 31.275 144 J 220,500 143 T/B 1,034,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 505 510 500 510 5 1,701,800 859,376,500 166 154.545 510 T/J 397,700 505 B 200 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 242 230 240 4 2,359,100 557,382,200 134 137.143 240 T/J 430,900 236 B 3,500 88 CASA Capital Financial Indonesia Tbk. --U8---2 368 370 364 370 2 6,607,500 2,421,315,400 551 675.960 370 T/J 209,200 368 B 10,000 89 CASS Cardig Aero Services Tbk. --U7---2 690 670 650 650 -40 6,100 4,025,000 5 162.500 670 J 1,000 640 B 110,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 86 87 -1 5,513,300 479,694,900 504 556.800 87 T/J 892,100 86 B 771,700 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 322 314 320 -2 244,500 77,866,800 72 25.041 322 J 456,900 320 T/B 35,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,790 1,810 1,790 1,810 20 78,000 139,761,000 18 6,567.966 1,950 J 14,100 1,810 T/B 2,000 93 CITY Natura City Developments Tbk. --U6---1 204 210 198 198 -6 231,400 46,045,400 16 165.000 198 T/J 40,900 197 B 51,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,720 3,830 3,740 3,820 100 789,000 2,981,637,000 278 2,122.222 3,870 J 1,500 3,820 T/B 600 95 CLEO Sariguna Primatirta Tbk. --M5K--1 476 510 474 500 24 33,959,600 16,769,534,300 3,345 2,173.913 505 J 908,600 500 T/B 167,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,470 1,425 1,455 -25 89,000 127,810,000 11 139.227 1,460 J 500 1,430 B 10,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 188 190 184 185 -3 109,600 20,464,800 66 34.995 187 J 46,300 185 T/B 7,700 98 COWL Cowell Development Tbk. --U6---2 216 216 210 210 -6 117,200 24,955,200 62 161.538 214 J 10,200 210 T/B 400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,500 625,000 17 45.455 50 T/J 165,863,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 498 505 498 505 7 168,200 83,870,000 26 254.838 505 T/J 500 496 B 200 101 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 1,335 1,255 1,305 25 33,912,400 44,374,088,500 3,401 292.182 1,310 J 4,500 1,305 T/B 5,000,000 103 DART Duta Anggada Realty Tbk. --U6---1 342 342 342 342 0 20,000 6,840,000 1 63.223 342 T/J 500 316 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 0 0 1,995 0 0 0 0 4,004.255 2,000 J 800 1,995 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 103,405,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 850 855 840 845 -5 499,900 423,042,500 398 734.783 850 J 15,600 845 T/B 3,200 107 DILD Intiland Development Tbk. --S6---1 438 442 430 442 4 2,357,700 1,035,877,400 293 77.022 442 T/J 191,200 438 B 5,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,610 3,670 3,610 3,640 30 973,400 3,543,146,000 224 123.390 3,640 T/J 5,400 3,630 B 92,400 109 DKFT Central Omega Resources Tbk. --U2---2 202 202 198 200 -2 1,833,200 365,367,400 56 513.743 200 T/J 107,200 197 B 26,700 110 DLTA Delta Djakarta Tbk. --U5---1 7,250 7,200 7,100 7,150 -100 17,900 128,270,000 17 42,740.152 7,200 J 73,400 7,125 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 294 296 -8 59,111,400 17,693,187,600 2,298 140.952 298 J 689,700 296 T/B 275,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 2,500 7,700,000 1 2,705.575 3,080 T/J 3,000 2,830 B 2,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 488 494 484 488 0 5,450,200 2,663,260,000 742 660.674 488 T/J 1,045,200 486 B 319,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 350 348 350 0 50,500 17,657,000 9 94.595 350 T/J 195,000 348 B 15,500 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,250 0 0 14,250 0 0 0 0 950.000 17,100 J 200 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,510 1,510 1,505 1,510 0 245,200 370,058,000 43 299.010 1,510 T/J 8,800 1,505 B 37,500 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,775 J 300 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,200 2,250 0 50,400 113,395,000 5 828.206 2,250 T/J 4,100 2,230 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100,100 110,110,000 6 27.160 1,200 J 500 1,000 B 60,000 120 ELSA Elnusa Tbk. --S2LKO1 340 342 332 334 -6 29,806,400 10,063,378,000 2,274 83.500 336 J 26,200 334 T/B 915,200 121 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 7,300 7,300 7,300 -100 5,500 40,150,000 3 1,013.889 7,300 T/J 294,800 6,525 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,450 J 90,100 2,350 B 100 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,890 1,915 1,845 1,880 -10 11,940,500 22,405,718,500 3,280 188.000 1,885 J 98,500 1,880 T/B 18,700 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 296 298 290 292 -4 9,376,000 2,736,731,200 812 543.650 292 T/J 916,000 290 B 1,327,100 126 EXCL XL Axiata Tbk. --S7XXO1 3,170 3,340 3,170 3,270 100 9,457,500 30,905,072,000 2,528 165.955 3,270 T/J 150,900 3,260 B 200 127 FAST Fast Food Indonesia Tbk. --U9---2 2,440 2,400 2,400 2,400 -40 4,200 10,080,000 4 3,774.475 2,450 J 101,600 2,270 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,250 8,150 8,150 75 30,800 253,490,000 26 1,867.724 8,125 J 600 7,900 B 200 129 FILM MD Pictures Tbk. --U9---1 995 990 945 955 -40 13,900 13,278,500 15 454.762 980 J 16,200 955 T/B 100 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,510 2,800 2,510 2,510 0 34,651,900 92,220,481,000 590 502.000 2,510 T/J 206,300 2,500 B 17,800 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,960 J 300 2,850 B 1,000 132 FMII Fortune Mate Indonesia Tbk --U6---2 560 458 458 458 -102 100 45,800 1 458.000 605 J 200 480 B 2,200 133 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 905 925 0 37,266,700 33,822,257,500 136 420.455 925 T/J 19,900 905 B 1,000 134 FREN Smartfren Telecom Tbk. --U7---1 199 202 164 165 -34 510,320,700 88,726,132,300 21,956 9.167 166 J 606,100 165 T/B 1,871,700 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 390 412 392 410 20 32,003,000 12,888,322,800 2,497 55.115 412 J 1,198,500 410 T/B 950,700 137 GJTL Gajah Tunggal Tbk. --S4K--1 680 685 665 680 0 6,049,600 4,072,542,000 730 133.501 685 J 86,100 680 T/B 176,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 218 210 212 -2 7,357,200 1,565,412,800 503 53.000 214 J 424,500 212 T/B 3,208,300 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,400 19,500 19,500 19,500 100 500 9,750,000 3 3,391.304 19,500 T/J 300 17,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,670 1,705 1,655 1,675 5 508,400 860,696,000 379 130.350 1,675 T/J 8,100 1,670 B 6,000 141 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---1 193 195 193 194 1 244,900 47,600,600 11 77.600 195 J 107,600 194 T/B 9,200 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,350 3,060 3,060 -90 592,100 1,887,553,000 601 82.703 3,070 J 100 3,060 T/B 52,100 144 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 600 474,000 1 1,648.994 845 J 100 790 T/B 300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,260 3,260 3,200 3,250 -10 80,200 259,665,000 31 994.918 3,260 J 19,500 3,240 B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 625 595 625 25 1,900 1,140,500 6 961.538 625 T/J 1,400 570 B 400 147 HKMU HK Metals Utama Tbk. --U9---1 362 366 356 358 -4 15,218,000 5,465,360,000 539 155.652 358 T/J 108,500 356 B 100,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 870 880 830 860 -10 21,277,200 18,366,375,000 1,497 277.419 860 T/J 776,200 855 B 1,300 149 HRTA Hartadinata Abadi Tbk. --S5---1 310 352 304 352 42 9,494,400 3,069,684,000 471 117.333 354 J 21,000 352 T/B 90,300 150 HRUM Harum Energy Tbk. --S2K--1 1,305 1,320 1,270 1,305 0 1,523,100 1,966,672,500 686 25.096 1,310 J 15,000 1,305 T/B 9,100 151 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---1 408 414 380 414 6 2,100 801,400 5 32.344 414 T/J 900 380 B 1,100 153 IIKP Inti Agri Resources Tbk --U5---2 54 55 53 53 -1 147,799,000 7,975,529,900 477 101.731 54 J 1,032,800 53 T/B 5,558,500 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 144 141 142 0 2,662,200 378,926,600 241 40.571 142 T/J 643,300 141 B 1,129,400 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,450 2,480 2,370 2,390 -60 378,900 908,657,000 286 320.859 2,420 J 3,000 2,390 T/B 16,200 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 535 535 525 530 -5 435,600 229,897,000 60 106.000 530 T/J 41,100 525 B 82,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 377,500 389,966,000 40 272.368 1,040 J 91,800 1,025 B 5,000 158 INAF Indofarma (Persero) Tbk. --U5---1 2,250 2,280 2,200 2,210 -40 3,973,200 8,787,179,000 371 884.000 2,220 J 4,600 2,210 T/B 5,200 159 INCO Vale Indonesia Tbk. --S2BXO1 2,920 2,950 2,860 2,910 -10 7,284,600 21,164,641,000 1,934 1,187.755 2,920 J 95,000 2,910 T/B 128,700 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,780 4,780 4,400 4,550 -230 93,300 421,751,000 192 612.803 4,580 J 2,500 4,540 B 100 161 INDS Indospring Tbk. --M4---1 2,300 2,330 2,280 2,280 -20 456,900 1,055,727,000 70 213.750 2,300 J 500 2,260 B 22,000 162 INDY Indika Energy Tbk. --S2XXO1 1,585 1,595 1,510 1,515 -70 6,898,800 10,588,782,000 1,894 51.356 1,515 T/J 90,000 1,510 B 61,000 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 1,059,600 73,992,300 41 0.400 70 T/J 127,500 69 B 761,500 164 INPP Indonesian Paradise Property Tbk. XDU9---2 750 740 680 740 -10 8,700 5,986,000 11 704.762 725 J 1,700 700 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,040 3,060 3,050 3,050 10 400 1,223,000 2 1,105.072 3,050 T/J 900 3,040 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 590 585 585 585 -5 400 234,000 1 5.939 610 J 200 585 T/B 777,300 167 INTA Intraco Penta Tbk. --U9---2 476 476 470 476 0 9,700 4,603,200 6 335.540 474 J 800 466 B 11,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,255 1,220 1,220 -10 1,239,500 1,531,515,000 134 74.390 1,230 J 140,000 1,220 T/B 6,300 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 284 304 286 296 12 1,200,100 357,765,200 244 77.895 296 T/J 135,400 290 B 13,400 170 ISAT Indosat Tbk. --S7K--1 3,140 3,390 3,060 3,360 220 27,826,300 89,918,721,000 6,822 240.000 3,360 T/J 353,700 3,350 B 68,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,075 16,875 17,075 75 809,000 13,732,045,000 2,015 121.964 17,075 T/J 74,400 17,000 B 2,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,632,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 10,000 474 B 16,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 540 412 510 40 10,900 4,581,000 9 422.126 500 J 9,900 384 B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,620 1,630 1,590 1,590 -30 15,857,800 25,524,089,000 3,298 434.664 1,595 J 19,200 1,590 T/B 426,500 176 JRPT Jaya Real Property Tbk. --S6---1 535 540 530 535 0 3,667,600 1,962,732,000 183 514.423 535 T/J 3,600 530 B 722,500 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,825 5,650 5,675 -75 7,470,800 42,740,662,500 1,934 334.650 5,700 J 4,300 5,675 T/B 265,500 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,160 J 400 980 B 1,700 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,030 1,050 995 995 -35 9,012,100 9,255,341,000 547 2,211.111 1,000 J 33,100 995 T/B 939,800 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,220 3,300 3,200 3,210 -10 45,200 145,112,000 96 3,210.000 3,220 J 66,400 3,210 T/B 1,200 181 KBLI KMI Wire & Cable Tbk. --S4---1 645 650 605 615 -30 78,100,100 48,532,593,500 2,462 74.728 615 T/J 5,888,300 610 B 812,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 96 109 96 96 0 22,903,600 2,324,999,500 2,061 3.491 96 T/J 64,500 95 B 327,100 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 316 306 308 0 5,369,200 1,654,149,000 1,877 10.686 308 T/J 2,819,000 306 B 212,300 184 KINO Kino Indonesia Tbk. --U5---1 3,120 3,120 3,050 3,110 -10 381,200 1,176,663,000 218 81.842 3,110 T/J 10,600 3,070 B 200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 540 550 540 540 0 11,300 6,104,000 7 180.000 560 J 600 530 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 208 216 202 216 8 3,547,800 728,783,200 148 757.895 216 T/J 45,500 212 B 100 187 KMTR Kirana Megatara Tbk. --U3---2 328 332 310 330 2 42,400 13,397,200 27 72.052 328 J 100 320 B 100 188 KPIG MNC Land Tbk. --U9---2 135 135 134 135 0 51,600 6,936,000 16 290.491 135 T/J 1,227,400 134 B 20,000 189 KRAH Grand Kartech Tbk. --U4---2 2,360 2,360 2,350 2,360 0 7,600 17,869,000 12 858.182 2,360 T/J 1,900 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 354 356 342 342 -12 11,825,000 4,097,040,600 748 42.518 342 T/J 745,900 340 B 1,889,800 191 KREN Kresna Graha Investama Tbk. --U9---1 555 560 545 560 5 75,740,600 41,721,380,500 1,182 5,826.051 560 T/J 482,500 555 B 5,000,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,745 1,800 1,650 1,800 55 475,400 814,796,500 113 461.538 1,800 T/J 269,400 1,760 B 500 193 LINK Link Net Tbk. --S9K--1 4,550 4,690 4,500 4,600 50 70,900 322,695,000 171 287.500 4,650 J 2,100 4,600 T/B 5,500 194 LPCK Lippo Cikarang Tbk --S6---1 1,735 1,735 1,665 1,695 -40 3,786,900 6,413,723,000 992 191.105 1,695 T/J 34,600 1,690 B 162,500 195 LPKR Lippo Karawaci Tbk. --S6K--1 274 276 264 274 0 189,218,700 51,287,846,800 2,756 88.479 274 T/J 854,000 272 B 8,973,700 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,820 3,670 3,770 70 7,591,300 28,424,870,000 2,589 85.427 3,770 T/J 448,500 3,760 B 57,800 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,050 1,065 1,030 1,040 -10 3,527,100 3,673,882,500 826 268.387 1,045 J 19,200 1,040 T/B 292,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 1,396,500 69,825,000 3,459 105.427 50 T/J 63,564,900 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,095 1,105 1,070 1,085 -10 5,292,000 5,756,109,500 989 616.477 1,085 T/J 16,700 1,080 B 232,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 5,100 5,000 5,100 -50 3,500 17,795,000 13 242.857 5,100 T/J 325,000 5,050 B 10,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,785 1,785 1,785 -10 1,200 2,142,000 3 106.250 1,800 J 1,000 1,730 B 100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 950 920 925 -20 6,625,600 6,122,244,000 1,188 1,484.394 925 T/J 1,043,900 920 B 140,800 203 MARI Mahaka Radio Integra Tbk. --U9---2 240 242 238 242 2 8,114,900 1,954,654,200 314 322.667 242 T/J 60,200 240 B 33,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 496 488 494 2 2,213,800 1,092,631,200 419 988.000 494 T/J 137,500 492 B 1,000 205 MASA Multistrada Arah Sarana Tbk. --U4---1 605 620 605 620 15 10,100 6,247,000 5 440.842 615 J 2,000 605 B 10,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 2,200 6,000 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,150 2,200 2,150 2,150 0 18,900 40,663,000 24 165.385 2,160 J 200 2,140 B 900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 640 610 625 -5 1,016,600 632,608,500 218 39.062 630 J 52,300 625 T/B 36,300 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,530 3,480 3,530 30 1,754,100 6,144,523,000 135 254.874 3,530 T/J 49,400 3,480 B 51,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 145 138 138 -6 873,600 123,739,600 114 123.776 139 J 41,800 138 T/B 764,100 211 MDIA Intermedia Capital Tbk. --M9---1 145 149 140 148 3 7,131,400 1,031,844,200 93 107.246 149 J 599,300 140 B 67,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,025 5,025 4,990 5,000 -25 12,591,000 62,989,248,000 3,733 260.762 5,025 J 404,500 5,000 T/B 51,100 213 MDLN Modernland Realty Tbk. --S6---1 268 272 268 272 4 8,992,700 2,427,085,800 201 80.723 272 T/J 161,700 270 B 822,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 855 835 835 -20 16,928,000 14,279,140,500 1,144 1,470.666 840 J 11,200 835 T/B 55,600 215 MEGA Bank Mega Tbk. --U8---1 5,100 5,200 5,025 5,025 -75 1,700 8,685,000 11 3,662.857 5,600 J 200 5,025 T/B 1,600 216 MERK Merck Tbk. --U5---2 3,890 3,950 3,800 3,920 30 26,800 105,388,000 45 10,335.645 3,930 J 600 3,920 T/B 200 217 META Nusantara Infrastructure Tbk. --U7---1 189 189 188 188 -1 5,500 1,039,300 5 56.956 190 J 70,000 188 T/B 43,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,035 1,050 1,005 1,050 15 151,300 158,820,500 23 1,076.923 1,050 T/J 350,700 1,020 B 100 219 MGRO Mahkota Group Tbk. --S1---1 745 745 710 720 -25 2,862,600 2,063,523,500 351 320.000 715 J 40,000 710 B 3,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,005 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,110 2,130 2,010 2,040 -70 1,178,600 2,461,621,000 387 120.107 2,040 T/J 10,300 2,020 B 9,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,215 1,210 1,205 1,205 -10 1,300 1,568,500 3 5,738.095 1,205 T/J 70,600 1,115 B 700 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,700 17,400 17,400 17,400 -300 100 1,740,000 1 828.571 17,200 J 100 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,100 19,000 18,925 18,925 -175 3,100 58,762,500 20 120,541.401 18,925 T/J 100 18,900 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,510 1,510 1,475 1,475 -35 1,725,300 2,564,387,500 1,046 246.347 1,475 T/J 23,300 1,470 B 91,700 226 MLPL Multipolar Tbk. --U9---1 109 110 107 108 -1 1,936,600 209,099,300 147 12.388 109 J 407,300 108 T/B 129,800 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 700 J 500 650 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 372 360 362 -8 9,337,200 3,417,452,400 137 61.880 368 J 38,000 362 T/B 3,366,200 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,415 1,420 1,390 1,400 -15 16,438,300 23,008,004,500 4,463 155.556 1,400 T/J 2,472,500 1,395 B 455,900 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,005 970 1,005 0 97,900 96,980,000 19 173.276 1,005 T/J 24,100 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 795 820 795 795 0 5,156,500 4,145,516,500 779 53.000 795 T/J 108,100 790 B 646,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 206 212 204 208 2 3,905,100 808,949,200 388 87.450 210 J 128,400 208 T/B 53,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 800 715 800 75 121,600 94,188,000 31 727.273 795 J 300 725 B 9,800 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,125 6,250 0 1,600 9,977,500 6 566.902 6,275 J 1,500 5,325 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 386 388 384 388 2 54,100 20,943,600 26 77.600 388 T/J 16,300 384 B 16,700 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 500 495,000 2 65.132 990 T/J 14,800 985 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,300 1,300 1,280 1,285 -15 3,498,600 4,511,971,000 584 2,313.315 1,285 T/J 56,200 1,280 B 69,500 238 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---1 452 450 444 450 -2 30,200 13,588,800 4 189.194 456 J 1,000 450 T/B 105,000 240 MYOH Samindo Resources Tbk. --S2---1 1,355 1,395 1,315 1,395 40 318,800 440,061,500 64 166.155 1,395 T/J 139,200 1,340 B 1,000 241 MYRX Hanson International Tbk. --S6---2 101 106 100 104 3 61,212,100 6,330,559,600 676 70.926 104 T/J 1,219,900 103 B 8,580,000 242 NASA Ayana Land International Tbk. --U9---2 655 660 650 655 0 3,286,000 2,153,644,500 311 635.922 660 J 155,300 655 T/B 4,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 720 720 705 705 -15 11,937,000 8,460,151,500 922 684.466 710 J 83,200 705 T/B 8,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,270 2,290 2,260 2,280 10 2,446,700 5,577,075,000 75 123.243 2,290 J 14,200 2,280 T/B 8,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,440 1,530 1,360 1,390 -50 1,026,100 1,445,926,000 762 427.692 1,395 J 32,300 1,390 T/B 600 246 NIRO City Retail Developments Tbk. --U6---2 144 144 141 141 -3 3,300 474,900 3 134.286 143 J 9,200 141 T/B 400 247 NISP Bank OCBC NISP Tbk. --U8---1 880 880 870 875 -5 123,300 108,493,000 17 1,060.298 880 J 2,000 875 T/B 7,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 0 0 910 0 0 0 0 242.667 905 J 100 870 B 300 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 400 392 396 4 231,000 91,981,400 50 46.588 396 T/J 16,700 392 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---1 715 720 705 710 -5 21,500 15,356,500 24 1,404.689 715 J 37,500 700 B 6,000 252 PALM Provident Agro Tbk. XDU1---2 232 238 228 238 6 4,400 1,005,200 4 65.050 238 T/J 12,000 230 B 5,500 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,045 1,020 1,035 0 102,900 105,213,000 18 121.765 1,035 T/J 10,100 1,015 B 84,700 254 PBRX Pan Brothers Tbk. XDS4K--1 690 740 705 730 40 13,188,200 9,364,970,500 66 1,292.035 730 T/J 26,300 710 B 54,600 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 745 745 720 720 -25 400 290,500 3 60.000 720 T/J 29,600 690 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,140 2,180 1,995 2,100 -40 4,011,500 8,303,697,500 36 1,400.000 2,100 T/J 6,200 2,090 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,785 1,790 1,770 1,785 0 13,400 23,854,500 31 148.998 1,785 T/J 9,100 1,775 B 200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,115 1,145 1,110 1,145 30 30,300 34,269,500 24 223.415 1,145 T/J 1,100 1,140 B 1,000 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,330 3,260 3,300 30 13,600 44,592,000 17 1,369.351 3,300 T/J 500 2,910 B 17,100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,390 1,280 1,375 25 6,054,400 8,166,983,000 984 2,289.377 1,380 J 28,100 1,375 T/B 239,400 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 57 55 55 0 659,200 36,627,700 67 55.000 57 J 3,856,900 55 T/B 1,019,300 263 PNIN Paninvest Tbk. --S8---1 1,345 1,370 1,330 1,370 25 218,400 296,058,500 79 1,456.827 1,370 T/J 2,000 1,360 B 3,200 264 PNLF Panin Financial Tbk. --S8---1 330 340 328 338 8 12,648,200 4,225,297,400 832 365.326 338 T/J 95,400 336 B 6,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,140 1,140 1,130 1,140 0 10,500 11,903,500 4 844.444 1,140 T/J 4,300 1,130 B 1,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,040 970 1,000 -50 10,700 10,615,500 69 61.162 1,000 T/J 38,700 995 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,790 1,700 1,700 1,700 -90 252,000 428,400,000 6 276.423 1,700 T/J 600 1,470 B 700 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,800 1,825 1,780 1,800 0 100,319,500 181,503,231,500 523 1,142.487 1,805 J 3,100 1,800 T/B 19,400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 630 630 -10 200 126,000 1 117.757 630 T/J 2,300 590 B 100 270 POWR Cikarang Listrindo Tbk. --M7---2 895 900 875 890 -5 5,799,100 5,156,384,000 242 59.333 890 T/J 1,586,700 885 B 19,400 271 PPRE PP Presisi Tbk. --M7---1 376 378 368 370 -6 4,782,200 1,789,196,400 2,196 86.047 370 T/J 175,700 368 B 70,500 272 PPRO PP Properti Tbk. --S6K--1 115 115 113 113 -2 27,330,000 3,103,310,900 1,332 244.324 113 T/J 252,800 112 B 5,315,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,190 4,190 4,100 4,100 -90 105,000 430,945,000 46 63.077 4,170 J 100 4,100 T/B 22,100 274 PRIM Royal Prima Tbk. --U9---2 460 460 460 460 0 100 46,000 1 92.000 460 T/J 58,800 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 240 232 234 -2 2,041,100 480,141,800 223 759.173 234 T/J 124,300 232 B 9,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,110 2,020 2,100 20 11,233,400 23,401,406,000 1,745 394.737 2,110 J 109,200 2,100 T/B 457,700 277 PTRO Petrosea Tbk. --S2K--1 1,590 1,595 1,570 1,575 -15 554,700 879,417,500 253 1,260.000 1,580 J 78,300 1,575 T/B 4,500 278 PTSN Sat Nusapersada Tbk --U4---1 488 490 474 474 -14 3,317,800 1,583,491,800 766 245.173 476 J 100,400 474 T/B 29,700 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 0 B 0 280 PWON Pakuwon Jati Tbk. XDS6B3O1 670 710 670 705 35 78,092,500 54,346,793,000 5,048 2,717.915 710 J 3,497,000 705 T/B 1,557,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,000 1,020 1,000 1,005 5 470,400 473,279,000 92 91.364 1,010 J 1,000 1,005 T/B 18,500 282 RAJA Rukun Raharja Tbk. --S7---1 248 272 246 260 12 18,925,600 4,968,294,400 1,846 893.103 262 J 209,600 260 T/B 96,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,375 1,340 1,340 -25 2,768,900 3,741,201,500 918 837.500 1,340 T/J 285,200 1,335 B 18,400 284 RDTX Roda Vivatex Tbk XDU6---1 7,800 0 0 7,800 0 0 0 0 410.918 7,750 J 1,700 7,000 B 1,700 285 RIMO Rimo International Lestari Tbk --U6---2 133 133 131 132 -1 279,127,900 36,892,089,300 285 72.471 132 T/J 343,600 131 B 12,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 615 620 -10 1,452,700 902,821,500 161 380.368 625 J 77,500 620 T/B 2,100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 350 340 342 0 1,400 477,800 5 2,676.056 350 J 15,400 342 T/B 2,100 288 RODA Pikko Land Development Tbk. --U6---2 286 294 260 270 -16 195,800 54,312,400 121 431.103 274 J 2,100 270 T/B 7,500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,270 1,290 0 569,600 731,511,000 192 505.882 1,295 J 6,600 1,290 T/B 261,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 470 482 466 482 12 3,771,700 1,798,045,400 1,379 602.500 482 T/J 423,400 480 B 13,800 291 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 2,000 18,200,000 5 5,870.968 9,100 T/J 19,900 9,075 B 1,900 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,440 1,460 1,435 1,440 0 7,896,000 11,425,159,500 2,293 651.427 1,440 T/J 98,800 1,435 B 205,700 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 820 820 -10 500 412,000 3 917.175 830 J 38,600 820 T/B 1,700 295 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,220 2,220 2,220 0 1,000 2,220,000 2 94.872 2,200 J 400 2,190 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,510 3,510 3,450 3,510 0 21,200 73,582,000 18 163.112 3,510 T/J 700 3,440 B 100 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 765 775 765 770 5 757,700 582,674,000 99 550.000 770 T/J 4,300 765 B 21,700 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,010 985 1,010 10 1,792,400 1,795,664,000 455 174.138 1,015 J 39,400 1,010 T/B 20,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 6,275 6,450 6,100 6,400 125 744,600 4,691,807,500 525 72.687 6,425 J 6,300 6,400 T/B 112,200 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 342 344 336 340 -2 3,641,000 1,237,954,200 427 30.909 342 J 154,100 340 T/B 33,200 301 SIPD Sierad Produce Tbk. --U3---2 900 0 0 900 0 0 0 0 1.000 850 J 1,000 775 B 2,200 302 SKLT Sekar Laut Tbk. --U5---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 4,000 4,040 4,000 4,000 0 12,700 50,897,000 17 1,321.615 4,030 J 300 4,000 T/B 3,000 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,025 1,030 955 955 -70 10,709,900 10,538,420,500 2,915 170.536 960 J 78,100 955 T/B 14,200 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,495 1,520 1,370 1,395 -100 30,600 43,143,500 24 1,684.783 1,400 J 100 1,395 T/B 2,700 306 SMDR Samudera Indonesia Tbk. XDS7K--1 304 304 294 300 -4 1,511,300 453,871,800 147 1,203.949 302 J 26,200 300 T/B 148,400 307 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,265 1,215 1,260 40 10,835,200 13,486,269,500 2,151 2,070.325 1,260 T/J 368,900 1,255 B 180,900 308 SMRU SMR Utama Tbk. --U2---2 111 113 108 110 -1 2,476,500 272,784,100 295 26.900 111 J 119,400 110 T/B 14,900 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,555 1,530 1,540 0 3,420,700 5,285,603,000 1,341 4,113.358 1,540 T/J 12,000 1,535 B 65,800 310 SOCI Soechi Lines Tbk. --M7---1 224 226 206 210 -14 40,967,800 8,695,529,400 1,796 38.182 210 T/J 152,200 208 B 659,700 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,500 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,070 1,085 1,070 1,085 15 19,406,100 20,923,984,500 1,308 93.534 1,085 T/J 307,800 1,080 B 152,500 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 296 300 282 282 -14 110,400 32,550,400 34 300.957 290 J 400 282 T/B 11,000 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 352 342 342 -10 84,346,700 29,154,997,200 2,034 142.500 344 J 314,100 342 T/B 16,340,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,530 3,530 3,520 3,520 -10 17,100 60,223,000 18 64.000 3,550 J 229,400 3,520 T/B 6,400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 825 795 795 -25 19,782,900 15,922,273,000 1,285 326.154 800 J 366,500 795 T/B 699,100 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 1,000 1,055 985 1,050 50 8,178,200 8,306,207,000 898 156.716 1,050 T/J 55,900 1,045 B 3,000 318 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,210 B 700 319 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 3,020 3,040 0 1,323,800 4,024,087,000 949 1,961.290 3,040 T/J 12,400 3,020 B 3,700 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 496 505 490 498 2 20,156,200 10,030,552,800 6,548 4,550.023 498 T/J 114,500 494 B 1,200 323 TARA Sitara Propertindo Tbk. --U6---1 740 750 745 750 10 61,859,000 46,194,608,000 4,358 707.547 750 T/J 103,900 745 B 20,500 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,500 4,300 4,350 -90 3,408,600 14,942,299,000 1,771 214.815 4,360 J 3,600 4,350 T/B 47,800 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 815 830 800 805 -10 905,700 730,089,000 254 183.309 810 J 2,600 805 T/B 53,400 326 TCID Mandom Indonesia Tbk. --U5---1 13,400 0 0 13,400 0 0 0 0 1,314.344 13,775 J 100 13,100 B 100 327 TCPI Transcoal Pacific Tbk. --U7---2 5,700 5,925 5,500 5,800 100 5,285,000 30,492,675,000 1,744 4,202.899 5,850 J 300 5,800 T/B 6,200 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 274 268 270 0 17,539,100 4,747,593,800 493 118.421 272 J 266,600 270 T/B 109,500 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 456 456 420 428 -28 573,500 250,320,400 137 138.065 428 T/J 48,100 420 B 10,100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 0 J 0 515 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 4,100 4,100 4,100 0 300 1,230,000 1 3,369.217 4,740 J 100 4,110 B 500 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 810 800 810 0 14,979,700 12,090,558,000 48 405.000 810 T/J 682,200 805 B 800 333 TINS Timah Tbk. --S2K--1 1,020 1,035 1,005 1,010 -10 13,657,900 13,890,585,500 1,669 516.104 1,010 T/J 477,700 1,005 B 1,111,000 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,900 12,125 11,100 11,450 -450 1,574,200 17,958,817,500 1,781 707.934 11,475 J 17,300 11,450 T/B 9,000 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 372 370 352 360 -12 83,700 30,068,000 25 75.968 360 T/J 217,000 356 B 200 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 650 650 625 650 0 10,163,500 6,502,502,000 339 1,046.177 650 T/J 719,900 635 B 500 337 TOTL Total Bangun Persada Tbk. --S6---1 520 530 520 520 0 683,400 357,778,500 216 186.898 525 J 48,300 515 B 670,400 338 TOTO Surya Toto Indonesia Tbk. --U3---2 330 342 326 328 -2 3,865,500 1,311,087,800 95 1,064.002 330 J 14,800 328 T/B 100 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 785 755 780 20 3,959,300 3,046,720,000 846 3,715.524 780 T/J 1,123,400 775 B 4,100 340 TRAM Trada Alam Minera Tbk. --U2---1 118 120 117 118 0 1,137,426,400 135,359,602,200 1,415 97.525 119 J 3,045,000 118 T/B 3,269,200 341 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 100 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,560 1,565 1,550 1,560 0 78,600 122,267,500 69 278.293 1,560 T/J 1,500 1,555 B 9,800 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,990 2,990 2,990 -10 2,000 5,980,000 1 77.662 2,990 T/J 1,000 2,650 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,025 1,030 1,030 1,030 5 10,000 10,300,000 1 2,288.889 1,030 T/J 168,100 1,025 B 141,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,530 1,500 1,500 -5 8,537,600 12,810,588,500 289 2,908.329 1,500 T/J 822,000 1,495 B 1,700 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 5,175 5,150 4,800 5,025 -150 4,100 20,452,500 36 186.106 5,025 T/J 900 4,720 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,450 2,450 2,440 2,450 0 95,200 232,890,000 10 204.167 2,450 T/J 64,700 2,440 B 21,800 349 VIVA Visi Media Asia Tbk. --U9---1 104 111 101 109 5 17,971,500 1,906,163,500 866 36.333 110 J 1,200,500 109 T/B 1,382,800 350 VOKS Voksel Electric Tbk. XDS4---1 380 382 370 374 -6 3,489,800 1,316,412,200 423 165.440 374 T/J 54,000 372 B 10,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 342 314 322 -10 18,445,700 6,001,164,800 1,455 111.034 324 J 419,500 322 T/B 92,100 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,390 2,320 2,380 40 6,456,300 15,218,631,000 1,790 611.742 2,380 T/J 199,300 2,370 B 24,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 314 312 314 0 42,800 13,362,200 11 47.604 316 J 45,300 314 T/B 1,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 840 860 835 855 15 10,290,700 8,723,701,500 707 328.846 855 T/J 57,700 850 B 6,600 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 382 370 372 0 62,407,300 23,482,189,600 4,044 75.918 374 J 64,300 372 T/B 4,286,700 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,070 2,070 2,020 2,060 -10 7,966,700 16,330,484,000 1,588 556.005 2,070 J 188,700 2,060 T/B 293,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 585 595 575 585 0 7,376,700 4,301,699,000 1,132 99.153 585 T/J 260,300 580 B 120,800 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 555 575 550 555 0 79,552,200 44,742,120,500 985 1,978.539 555 T/J 95,800 550 B 2,723,300 Total 4,951,100,800 2,495,782,227,700 243,508 1,296,648,700 196,865,000 Jakarta, 29 July 2019 Trading Division