List of Securities Quotation: IDX SMC Composite Date: Wednesday, 07 August 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 9,750 9,850 9,750 9,800 50 164,700 1,614,675,000 291 796.127 9,825 J 76,500 9,800 T/B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 6,500 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,700 1,685 1,685 1,685 -15 200 337,000 2 44.933 1,700 J 1,200 1,570 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,735 1,705 1,715 15 8,206,100 14,096,840,500 1,694 2,091.463 1,730 J 4,600 1,715 T/B 988,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,405 1,440 1,405 1,405 0 4,406,800 6,243,042,500 1,227 1,103.406 1,410 J 2,000 1,405 T/B 316,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,600 10,300 10,500 125 246,000 2,577,472,500 72 451.613 10,600 J 2,800 10,500 T/B 1,100 7 ADMG Polychem Indonesia Tbk --U3---1 236 240 234 238 2 594,800 140,999,400 88 21.244 240 J 137,000 238 T/B 20,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,085 1,130 1,090 1,105 20 60,120,400 66,406,820,500 5,021 100.455 1,110 J 812,200 1,105 T/B 115,000 9 AGII Aneka Gas Industri Tbk. --S3---1 660 660 650 650 -10 1,010,400 661,830,000 122 59.091 660 J 2,100 650 T/B 548,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 268 276 268 270 2 2,786,700 752,886,200 328 441.119 272 J 20,000 270 T/B 114,800 11 AGRS Bank Agris Tbk. --U8---2 262 292 244 282 20 16,100 4,056,000 7 256.364 282 T/J 7,400 254 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,790 3,710 3,770 20 7,020,200 26,335,474,000 1,551 3,004.678 3,770 T/J 60,200 3,750 B 400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 310 306 308 4 600 184,200 3 293.333 308 T/J 1,800 300 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,980 5,100 4,900 5,100 120 900 4,530,000 3 208.163 5,250 J 6,400 5,100 T/B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 945 915 920 0 653,600 600,926,000 88 2,347.598 920 T/J 149,400 915 B 34,900 16 ANDI Andira Agro Tbk. --U1---2 2,100 2,150 2,060 2,150 50 18,100 37,962,000 14 1,075.000 2,140 J 100 2,100 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 825 805 825 5 28,900 23,777,500 15 68.750 825 T/J 1,200 805 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 940 1,030 940 1,005 65 487,598,800 486,525,378,000 24,494 662.623 1,005 T/J 1,455,700 1,000 B 3,285,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 690 685 525 675 -15 2,300 1,393,500 9 43.214 650 J 1,200 605 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 640 665 635 660 20 27,122,400 17,745,175,000 5,670 702.008 660 T/J 61,000 650 B 18,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 177 184 176 178 1 51,385,600 9,220,872,500 2,183 48.767 179 J 373,000 178 T/B 2,744,900 22 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 20,300 16,240,000 4 53.333 800 T/J 31,300 750 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,100 1,170 1,065 1,150 50 132,300 147,127,500 92 487.288 1,155 J 200 1,150 T/B 4,300 24 ARMY Armidian Karyatama Tbk. --U6---2 244 254 236 252 8 113,341,100 27,433,058,600 166 84.000 252 T/J 621,400 250 B 28,100 25 ARNA Arwana Citramulia Tbk. --S3---1 540 555 545 550 10 1,597,700 878,596,000 100 3,738.191 555 J 81,100 550 T/B 68,600 26 ASGR Astra Graphia Tbk. --U9---1 1,125 1,140 1,100 1,100 -25 9,400 10,398,000 17 228.064 1,135 J 900 1,100 T/B 29,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 855 860 855 855 0 1,012,900 869,062,500 147 1,583.333 855 T/J 4,200 850 B 7,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 318 308 310 0 11,437,600 3,564,183,400 796 295.238 312 J 370,300 308 B 1,327,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 820 790 820 20 1,680,300 1,345,104,000 184 210.256 820 T/J 253,500 800 B 12,300 30 ATIC Anabatic Technologies Tbk. XDU9---1 800 830 800 830 30 900 732,000 2 118.571 830 T/J 100 800 B 700 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 1,370 1,400 1,370 1,390 20 277,800 386,435,500 109 1,257.122 1,395 J 500 1,390 T/B 45,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,600 380,000 11 57.388 50 T/J 12,382,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 100 28,000 1 206.436 276 J 21,900 270 B 114,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,650 1,680 1,665 1,680 30 265,400 443,558,500 82 2,100.000 1,680 T/J 3,800 1,665 B 1,000 36 BBKP Bank Bukopin Tbk. --S8---1 278 284 278 280 2 3,276,700 917,124,200 367 83.064 282 J 306,300 280 T/B 5,202,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,250 2,240 2,240 2,240 -10 30,400 68,096,000 2 162.319 2,240 T/J 29,600 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,310 2,240 2,300 80 18,249,800 41,645,287,000 3,049 300.000 2,310 J 916,700 2,300 T/B 71,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 0 0 278 0 0 0 0 283.038 278 J 6,000 252 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 214 220 -6 68,300 14,914,400 58 623.901 220 T/J 9,800 214 B 1,400 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 10,100 505,000 9 217.306 50 T/J 444,534,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 304 290 292 -8 15,326,900 4,556,451,200 975 171.765 294 J 134,200 292 T/B 258,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 575 580 -5 1,516,900 882,372,000 69 2,972.225 590 J 1,900 580 T/B 995,000 45 BHIT MNC Investama Tbk. --S9K--1 72 74 72 73 1 17,785,500 1,294,279,400 459 213.482 73 T/J 64,700 72 B 5,462,400 46 BINA Bank Ina Perdana Tbk. --U8---1 880 915 860 910 30 3,600 3,248,500 9 514.136 910 T/J 132,100 880 B 900 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 93,200 4,660,000 24 35.714 50 T/J 37,020,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,800 2,660 2,770 90 3,197,800 8,849,039,000 637 42.615 2,770 T/J 75,000 2,760 B 28,200 49 BISI BISI International Tbk. --U1---1 1,400 1,420 1,390 1,420 20 87,700 123,305,000 56 710.000 1,420 T/J 173,200 1,395 B 1,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,465 1,525 1,470 1,525 60 9,964,200 14,779,592,000 466 254.167 1,530 J 65,600 1,525 T/B 300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 630 620 625 10 3,798,000 2,373,632,500 590 145.349 630 J 889,700 625 T/B 102,600 52 BKSL Sentul City Tbk. --S6K--1 141 144 138 139 -2 101,896,400 14,273,917,900 1,745 9.605 140 J 3,919,700 139 T/B 2,106,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 186 197 186 187 1 10,400 1,963,800 6 429.096 187 T/J 45,600 181 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,400 70,000 3 0.658 50 T/J 137,461,400 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,680 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 300 280 300 10 1,400 405,600 5 93.750 300 T/J 32,600 282 B 600 57 BMTR Global Mediacom Tbk. --S9K--1 360 372 360 362 2 30,798,400 11,219,942,200 1,960 294.644 364 J 110,100 362 T/B 166,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,200 60,000 2 0.172 50 T/J 43,525,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,065 1,020 1,060 25 975,700 1,030,939,000 300 7.827 1,060 T/J 3,900 1,055 B 46,300 60 BNII Bank Maybank Indonesia Tbk. --M8---1 248 256 242 244 -4 3,221,300 792,757,000 268 2.907 246 J 4,000 244 T/B 104,000 61 BNLI Bank Permata Tbk. --M8K--1 860 920 870 900 40 60,539,500 54,562,753,000 3,052 9.799 905 J 844,500 900 T/B 12,614,200 62 BOGA Bintang Oto Global Tbk. --U9---2 695 705 695 705 10 4,191,700 2,926,219,000 905 684.466 705 T/J 145,700 700 B 1,700 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 368 -2 492,000 180,435,000 53 210.286 368 T/J 270,900 366 B 353,800 64 BOLT Garuda Metalindo Tbk. --U4---2 845 860 845 860 15 113,400 96,580,500 115 156.364 860 T/J 4,500 855 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,000 1,000 950 950 -50 152,900 146,459,500 65 237.500 950 T/J 87,300 945 B 1,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 0 0 935 0 0 0 0 997.121 935 J 84,000 930 B 31,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 400 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 7,125 7,200 6,525 6,525 -600 1,100 7,762,500 5 253.945 7,200 J 100 6,525 T/B 700 69 BRIS Bank BRIsyariah Tbk. --M8K--1 480 492 480 480 0 5,911,100 2,857,365,000 896 94.118 482 J 9,000 480 T/B 356,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 147,200 7,360,000 16 7.874 50 T/J 104,041,300 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,040 1,085 1,050 1,050 10 1,600 1,683,500 3 787.815 1,085 J 5,300 1,050 T/B 3,700 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,305 1,330 1,295 1,295 -10 9,516,500 12,404,266,000 1,901 253.670 1,300 J 500 1,295 T/B 761,200 73 BSIM Bank Sinarmas Tbk. --U8---1 635 600 600 600 -35 300 180,000 2 409.224 600 T/J 9,700 585 B 4,300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 300 470,000 2 82.051 1,600 T/J 12,100 1,540 B 100 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 71 89 69 82 11 158,601,500 13,366,064,500 3,743 628.256 83 J 480,900 82 T/B 222,800 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,210 3,320 3,230 3,320 110 186,300 613,400,000 125 642.711 3,320 T/J 23,800 3,260 B 20,000 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,340 3,390 3,250 3,300 -40 31,216,700 102,445,684,000 5,839 338.462 3,300 T/J 479,500 3,290 B 122,000 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,645 1,645 1,645 1,645 0 100 164,500 1 278.814 1,645 T/J 3,300 1,600 B 300 81 BULL Buana Lintas Lautan Tbk. --S7---1 189 194 189 192 3 20,385,700 3,924,914,300 394 18.776 193 J 94,300 192 T/B 1,135,500 82 BUMI Bumi Resources Tbk. --S2K--2 103 107 103 104 1 103,088,400 10,765,375,000 2,925 6.036 105 J 9,409,700 104 T/B 12,459,700 83 BVIC Bank Victoria International Tbk. --U8---1 155 188 164 176 21 5,800 990,500 14 166.426 173 J 100 160 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 137 137 135 135 -2 3,407,100 461,865,900 335 29.526 136 J 100,000 135 T/B 1,099,900 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 550 580 540 575 25 2,439,100 1,384,208,500 1,591 174.242 575 T/J 160,800 570 B 900 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 242 212 236 24 5,019,700 1,187,826,000 384 134.857 236 T/J 1,528,400 226 B 128,300 87 CASA Capital Financial Indonesia Tbk. --U8---2 392 398 390 394 2 7,210,000 2,844,444,600 2,255 719.806 394 T/J 98,700 392 B 9,200 88 CASS Cardig Aero Services Tbk. --U7---2 680 0 0 680 0 0 0 0 170.000 680 J 2,000 660 B 3,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,620 1,580 1,610 30 189,800 304,471,500 122 332.645 1,610 T/J 4,600 1,605 B 3,700 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 83 84 0 3,066,900 255,257,300 129 537.600 84 T/J 1,132,500 83 B 510,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 318 308 318 6 140,600 43,781,200 50 24.884 318 T/J 13,400 316 B 100 92 CITA Cita Mineral Investindo Tbk. --U2---2 2,100 2,450 1,900 1,980 -120 77,900 157,763,000 76 7,184.847 1,970 J 7,300 1,900 B 17,800 93 CITY Natura City Developments Tbk. --U6---1 208 214 196 214 6 13,500 2,700,800 13 178.333 210 J 4,400 206 B 8,300 94 CLAY Citra Putra Realty Tbk. --U9---2 4,530 4,580 4,530 4,540 10 3,245,500 14,787,096,000 3,753 2,522.222 4,550 J 30,400 4,540 T/B 800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 505 540 500 525 20 25,556,300 13,237,681,500 1,925 2,282.609 530 J 815,000 525 T/B 201,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,395 1,430 1,400 1,430 35 33,300 46,943,000 11 136.834 1,430 T/J 800 1,420 B 300 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 202 216 208 210 8 107,200 23,144,400 78 161.538 210 T/J 700 208 B 200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 1 45.455 50 T/J 60,066,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 510 515 500 515 5 195,700 99,810,000 30 259.884 515 T/J 17,700 500 B 19,700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6XXO1 1,225 1,245 1,170 1,180 -45 29,635,100 35,437,022,000 4,330 264.195 1,185 J 338,100 1,180 T/B 81,500 103 DART Duta Anggada Realty Tbk. --U6---1 312 312 312 312 0 66,200 20,654,400 2 57.677 342 J 1,000 306 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,250 1,295 1,245 1,275 25 20,308,900 25,804,363,000 1,357 850.000 1,275 T/J 162,100 1,270 B 226,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,930 1,925 1,920 1,920 -10 1,600 3,075,500 2 3,853.719 1,920 T/J 900 1,915 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 95,869,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 800 805 -40 888,200 732,708,500 395 700.000 805 T/J 13,800 800 B 52,000 108 DILD Intiland Development Tbk. --S6---1 418 420 410 420 2 45,911,700 19,277,410,400 212 73.188 420 T/J 2,061,100 414 B 24,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,720 3,810 3,730 3,800 80 1,898,000 7,186,411,000 258 128.814 3,800 T/J 183,100 3,780 B 64,800 110 DKFT Central Omega Resources Tbk. --U2---2 198 199 195 198 0 313,500 61,594,300 26 508.605 198 T/J 109,900 196 B 101,600 111 DLTA Delta Djakarta Tbk. --U5---1 7,025 7,050 7,025 7,050 25 1,300 9,162,500 3 42,142.387 7,175 J 3,500 7,050 T/B 9,500 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 318 300 304 -6 91,545,700 28,335,999,800 3,669 144.762 304 T/J 440,600 302 B 1,145,400 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 278 270 270 0 29,200 7,884,800 4 245.455 272 J 10,000 270 T/B 400 114 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 3,000 2,840 B 4,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 408 426 406 418 10 10,894,900 4,551,310,200 1,598 565.905 420 J 12,500 418 T/B 117,300 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 348 346 348 0 48,600 16,859,800 9 94.054 348 T/J 1,002,000 344 B 18,700 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 200 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,545 1,560 1,505 1,530 -15 276,400 422,218,000 49 302.970 1,535 J 1,800 1,510 B 200 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,750 J 10,300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,170 2,200 30 300 657,000 3 809.802 2,240 J 200 2,170 B 700 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 50,000 56,000,000 1 27.654 1,120 T/J 1,000 925 B 300 122 ELSA Elnusa Tbk. --S2K--1 336 344 334 340 4 17,015,600 5,767,325,600 1,040 85.000 340 T/J 312,600 338 B 1,476,900 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,250 7,250 7,200 7,200 -50 100,200 721,450,000 6 1,000.000 7,200 T/J 119,400 6,525 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,225 1,270 1,220 1,250 25 39,585,000 49,266,128,000 2,951 337.838 1,250 T/J 307,400 1,245 B 506,400 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,460 J 100 2,010 B 10,100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,840 1,915 1,850 1,885 45 26,695,000 50,349,373,500 4,910 188.500 1,890 J 223,300 1,885 T/B 210,300 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 260 280 258 264 4 17,703,300 4,780,737,800 1,097 491.519 266 J 58,900 264 T/B 1,143,300 129 EXCL XL Axiata Tbk. --S7XXO1 3,140 3,310 3,170 3,300 160 11,495,800 37,321,564,000 3,630 167.477 3,300 T/J 763,900 3,290 B 33,300 130 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,760 2,750 2,750 -10 2,400 6,604,000 11 4,324.919 2,800 J 1,000 2,750 T/B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,125 8,175 8,150 8,150 25 289,100 2,356,375,000 116 1,867.724 8,175 J 50,000 8,150 T/B 469,600 132 FILM MD Pictures Tbk. --U9---1 885 975 900 950 65 49,000 46,239,500 83 452.381 950 T/J 2,600 920 B 500 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,400 2,440 2,190 2,260 -140 34,249,200 82,739,875,000 518 452.000 2,300 J 1,000 2,260 T/B 2,400 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,900 J 400 2,710 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 1,000 510 B 1,100 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 0 0 940 0 0 0 0 427.273 0 J 0 0 B 0 137 FREN Smartfren Telecom Tbk. --U7---1 163 171 163 166 3 106,443,500 17,808,032,600 4,713 9.222 166 T/J 1,374,800 165 B 758,200 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 382 430 382 430 48 78,131,500 32,373,965,600 5,570 57.803 432 J 829,800 430 T/B 1,371,900 140 GJTL Gajah Tunggal Tbk. --S4K--1 670 675 665 665 -5 6,398,100 4,285,682,000 846 130.556 670 J 255,900 665 T/B 635,400 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 196 204 196 204 8 21,365,500 4,265,175,900 887 51.000 206 J 352,900 204 T/B 70,300 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,750 19,900 19,900 19,900 150 100 1,990,000 1 3,460.870 19,900 T/J 100 17,200 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,595 1,615 1,595 1,600 5 479,200 769,670,000 283 124.514 1,605 J 1,000 1,600 T/B 48,000 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 189 194 190 194 5 1,800 343,200 3 77.600 194 T/J 600 190 B 8,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 780 770 770 -15 386,200 299,190,500 59 146.667 775 J 108,600 770 T/B 6,900 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,310 3,320 3,270 3,290 -20 53,600 176,672,000 83 88.919 3,290 T/J 39,800 3,280 B 1,300 148 HERO Hero Supermarket Tbk. --U9---1 755 760 755 760 5 2,200 1,662,500 6 1,586.374 800 J 300 760 T/B 500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,350 3,260 3,300 50 6,000 19,721,000 11 1,010.225 3,300 T/J 144,600 3,290 B 100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 635 650 635 650 15 22,200 14,278,000 11 1,000.000 640 J 100 575 B 5,500 151 HKMU HK Metals Utama Tbk. --U9---1 352 356 350 350 -2 14,864,300 5,253,126,800 566 152.174 354 J 217,400 350 T/B 77,700 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 840 810 835 15 39,366,700 32,732,197,000 1,516 269.355 835 T/J 52,800 830 B 267,400 153 HOME Hotel Mandarine Regency Tbk. --U9---2 57 60 57 59 2 3,582,591,800 209,427,603,800 2,468 62.720 60 J 6,212,500 59 T/B 745,000 154 HRME Menteng Heritage Realty Tbk. --U9---2 735 840 735 765 30 8,641,700 6,604,398,000 1,611 728.571 770 J 10,900 765 T/B 238,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 328 350 318 332 4 1,382,500 457,763,800 477 110.667 332 T/J 471,800 330 B 10,000 156 HRUM Harum Energy Tbk. --S2K--1 1,285 1,365 1,285 1,365 80 3,482,400 4,695,859,000 1,014 26.250 1,365 T/J 73,400 1,360 B 20,900 157 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 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 51 50 50 0 9,648,100 482,643,000 360 95.973 50 T/J 5,959,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 134 139 134 134 0 3,981,400 540,501,900 392 38.286 136 J 80,000 134 T/B 250,200 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,070 2,120 2,050 2,100 30 1,433,500 2,993,155,000 745 281.926 2,110 J 1,100 2,100 T/B 1,505,200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 498 515 492 494 -4 469,100 233,914,100 116 98.800 494 T/J 18,000 492 B 25,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,035 1,025 1,035 10 376,500 388,214,500 42 272.368 1,040 J 40,300 1,020 B 4,900 163 INAF Indofarma (Persero) Tbk. --U5---1 2,080 2,130 2,090 2,090 10 85,500 179,245,000 131 836.000 2,100 J 2,700 2,090 T/B 15,100 164 INCO Vale Indonesia Tbk. --S2BXO1 2,950 3,040 2,960 2,990 40 22,849,500 68,534,911,000 3,317 1,220.408 2,990 T/J 63,400 2,980 B 134,300 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,150 4,350 4,100 4,350 200 8,800 37,473,000 32 585.866 4,350 T/J 800 4,200 B 100 166 INDS Indospring Tbk. --M4---1 2,230 2,240 2,190 2,240 10 238,400 531,978,000 41 210.000 2,240 T/J 300 2,190 B 187,800 167 INDY Indika Energy Tbk. --S2XXO1 1,385 1,445 1,380 1,390 5 5,993,200 8,449,662,000 2,096 47.119 1,390 T/J 178,300 1,385 B 48,600 168 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 6,675 6,900 6,675 6,675 0 8,068,000 54,496,847,500 4,559 343.953 6,700 J 18,500 6,675 T/B 34,000 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 68 70 0 615,400 42,430,300 32 0.400 70 T/J 561,100 69 B 232,800 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 980 705 860 60 7,800 6,764,500 8 819.048 860 T/J 2,900 850 B 1,200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,040 3,060 3,030 3,060 20 800 2,437,000 5 1,108.696 3,050 J 500 3,020 B 200 172 INTA Intraco Penta Tbk. --U9---2 480 476 468 476 -4 539,600 256,536,800 18 335.540 476 T/J 124,900 466 B 71,100 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,230 1,195 1,230 10 144,400 176,354,000 57 75.000 1,230 T/J 100 1,195 B 15,200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 278 286 264 284 6 165,900 45,532,800 63 74.737 286 J 347,600 268 B 10,900 175 IPTV MNC Vision Networks Tbk. --U9---1 212 238 210 238 26 3,168,800 733,457,600 336 99.167 238 T/J 281,300 236 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,120 3,400 3,130 3,360 240 16,043,500 53,183,340,000 4,525 240.000 3,360 T/J 148,000 3,350 B 173,300 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,050 16,400 15,700 15,700 -350 1,435,100 22,736,255,000 2,482 112.143 15,725 J 500 15,700 T/B 84,900 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,754,300 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 510 510 0 154,200 78,642,000 9 289.296 540 J 1,000 510 T/B 140,300 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 490 490 490 0 200 98,000 1 405.572 490 T/J 3,900 472 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,515 1,540 1,495 1,500 -15 15,643,500 23,681,675,500 3,428 410.060 1,505 J 307,200 1,500 T/B 328,600 182 JRPT Jaya Real Property Tbk. --S6---1 555 555 550 555 0 5,216,600 2,890,820,000 406 533.654 555 T/J 22,720,700 550 B 40,800 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,240 1,300 1,240 1,240 0 10,075,100 13,018,035,000 53 310.000 1,270 J 100 1,240 T/B 3,700 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,775 5,625 5,700 25 5,974,900 34,000,022,500 2,039 336.124 5,725 J 111,100 5,700 T/B 317,200 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 990 990 0 100 99,000 1 213.215 1,175 J 300 990 T/B 600 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 970 0 987,000 956,113,500 97 2,155.556 970 T/J 188,900 965 B 35,400 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,100 3,200 3,100 3,140 40 49,900 155,666,000 212 3,140.000 3,150 J 2,900 3,120 B 1,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 605 610 590 595 -10 20,455,000 12,216,659,500 1,236 72.297 595 T/J 780,500 590 B 779,100 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 86 81 85 0 3,755,700 315,173,700 440 3.091 85 T/J 144,700 84 B 128,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 302 304 -2 7,455,500 2,272,043,000 2,017 10.547 304 T/J 448,700 302 B 1,204,300 191 KINO Kino Indonesia Tbk. --U5---1 3,080 3,150 3,080 3,140 60 234,100 733,744,000 217 82.632 3,140 T/J 92,400 3,130 B 11,300 192 KMTR Kirana Megatara Tbk. --U3---2 316 324 316 320 4 19,500 6,228,200 11 69.869 320 T/J 12,900 316 B 13,300 193 KOTA DMS Propertindo Tbk. --U6---1 398 400 396 396 -2 3,124,000 1,240,997,600 33 198.000 398 J 311,100 396 T/B 709,700 194 KPIG MNC Land Tbk. --U9---2 132 135 131 132 0 30,100 3,986,800 24 284.036 132 T/J 10,000 131 B 28,100 195 KRAH Grand Kartech Tbk. --U4---2 2,360 2,430 2,360 2,360 0 11,100 26,301,000 6 858.182 2,360 T/J 1,200 2,000 B 1,300 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 326 330 324 324 -2 3,504,500 1,146,727,400 361 40.280 326 J 181,500 324 T/B 1,193,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 550 550 525 535 -15 92,886,000 50,383,680,000 799 5,565.959 535 T/J 805,800 530 B 259,200 198 LAND Trimitra Propertindo Tbk. --U6---2 1,740 1,740 1,700 1,740 0 145,200 248,236,500 44 446.154 1,740 T/J 102,200 1,700 B 1,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,000 12,000 12,000 12,000 0 6,000 72,000,000 4 99.174 12,000 T/J 500 11,750 B 100 200 LINK Link Net Tbk. --S9K--1 4,200 4,200 3,950 4,150 -50 2,274,000 9,413,508,000 743 259.375 4,150 T/J 55,400 4,100 B 200,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,550 1,570 1,495 1,520 -30 2,335,700 3,562,298,500 1,201 171.375 1,535 J 13,100 1,520 T/B 21,500 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 254 260 -2 80,638,900 20,932,177,000 1,444 83.958 260 T/J 14,467,200 258 B 5,206,900 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,290 3,330 3,250 3,270 -20 4,892,000 16,024,072,000 2,004 74.098 3,270 T/J 84,800 3,260 B 19,500 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,035 1,045 1,015 1,020 -15 4,256,200 4,371,406,500 761 263.226 1,025 J 29,600 1,020 T/B 490,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,925 1,930 1,900 1,900 -25 739,300 1,413,038,000 80 664.336 1,905 J 800 1,895 B 102,600 206 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,015 985 985 -10 5,370,500 5,350,164,500 1,219 559.659 990 J 108,800 985 T/B 211,400 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 91 88 90 0 340,005,700 30,406,331,800 4,197 12.303 90 T/J 5,758,500 89 B 2,509,700 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,450 5,575 5,250 5,575 125 107,800 585,265,000 157 265.476 5,575 T/J 600 5,550 B 6,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,715 1,705 1,710 0 8,700 14,873,500 75 101.786 1,745 J 1,000 1,710 T/B 6,600 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 950 1,000 950 985 35 14,553,300 14,432,130,500 2,348 1,580.679 990 J 400 985 T/B 15,200 211 MARI Mahaka Radio Integra Tbk. --U9---2 230 254 238 254 24 873,400 217,025,800 42 338.667 256 J 86,400 248 B 1,500 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 494 488 490 4 3,559,900 1,746,026,600 727 980.000 490 T/J 728,000 488 B 31,900 213 MASA Multistrada Arah Sarana Tbk. --U4---1 625 650 605 605 -20 16,000 10,035,000 15 430.176 650 J 8,000 605 T/B 1,900 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,925 J 100 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,040 2,200 2,040 2,160 120 22,100 46,004,000 44 166.154 2,160 T/J 3,700 2,080 B 500 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 565 540 540 -5 979,100 535,006,500 199 33.750 540 T/J 15,700 535 B 114,700 217 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,510 3,460 3,510 0 776,300 2,713,225,000 191 253.430 3,510 T/J 9,500 3,470 B 10,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 136 136 132 133 -3 156,500 20,916,000 27 119.291 134 J 10,000 133 T/B 612,100 219 MDIA Intermedia Capital Tbk. --M9---1 155 154 140 142 -13 2,273,900 324,289,100 117 102.899 142 T/J 472,900 139 B 30,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,475 5,575 5,450 5,450 -25 18,816,400 103,650,340,000 5,268 284.230 5,475 J 223,900 5,450 T/B 316,000 221 MDLN Modernland Realty Tbk. --S6---1 256 260 250 254 -2 3,884,800 984,923,000 252 75.381 254 T/J 119,200 252 B 9,900 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 805 785 790 -5 9,905,400 7,855,115,500 961 1,391.408 790 T/J 45,800 785 B 891,700 223 MEGA Bank Mega Tbk. --U8---1 5,600 5,800 5,800 5,800 200 500 2,900,000 5 4,227.775 5,800 T/J 1,800 5,600 B 300 224 MERK Merck Tbk. --U5---2 3,600 3,650 3,500 3,500 -100 102,000 361,257,000 119 9,228.254 3,510 J 500 3,500 T/B 8,900 225 META Nusantara Infrastructure Tbk. --U7---1 184 184 178 179 -5 818,000 147,627,200 48 54.230 181 J 7,300 177 B 20,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,110 1,095 1,110 15 47,500 52,515,000 12 1,138.462 1,110 T/J 103,100 1,030 B 6,400 227 MGRO Mahkota Group Tbk. --S1---1 780 805 775 790 10 4,293,100 3,406,521,500 709 351.111 800 J 23,500 790 T/B 16,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,180 J 2,000 850 B 100,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,050 2,210 2,030 2,190 140 1,519,400 3,248,635,000 431 128.939 2,190 T/J 1,100,300 2,170 B 4,500 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,820 2,010 1,830 1,860 40 2,898,400 5,627,499,500 1,394 8,857.143 1,870 J 20,300 1,855 B 63,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 17,000 17,000 17,000 0 2,400 40,800,000 9 809.524 16,650 J 100 14,000 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,950 18,975 18,725 18,725 -225 800 15,102,500 6 119,267.516 18,725 T/J 700 18,500 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,530 1,515 1,525 10 1,854,500 2,822,146,500 1,101 254.697 1,525 T/J 4,100 1,520 B 42,200 234 MLPL Multipolar Tbk. --U9---1 101 103 98 100 -1 1,370,900 137,107,600 177 11.470 100 T/J 400 99 B 94,100 235 MLPT Multipolar Technology Tbk. --U9---1 525 0 0 525 0 0 0 0 109.375 650 J 100 595 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 360 370 358 360 0 15,989,200 5,756,446,000 33 61.538 364 J 200 360 T/B 500,000 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,275 1,230 1,265 15 47,685,700 59,578,514,000 24,896 140.556 1,265 T/J 623,500 1,260 B 1,075,200 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 985 1,015 0 12,200 12,377,000 3 175.000 1,015 T/J 68,000 990 B 100 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 720 735 700 715 -5 2,913,100 2,100,999,000 835 47.667 720 J 119,200 715 T/B 17,800 240 MPPA Matahari Putra Prima Tbk. --U9---1 183 185 182 185 2 1,709,300 314,245,900 205 77.780 185 T/J 367,200 184 B 1,300 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 0 0 750 0 0 0 0 681.818 750 J 2,200 710 B 200 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,150 6,250 0 800 4,990,000 4 566.902 6,250 T/J 400 5,125 B 100 243 MSIN MNC Studios International Tbk. --M9---2 348 352 342 352 4 183,600 63,506,600 103 70.400 352 T/J 21,500 350 B 10,000 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 935 985 0 57,100 54,224,000 53 64.803 985 T/J 4,700 980 B 1,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,175 1,285 1,175 1,265 90 20,013,500 24,770,456,500 2,429 2,277.310 1,270 J 16,000 1,265 T/B 12,800 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,200 60,000 3 1.266 50 T/J 28,271,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 4,200 1,890,000 5 189.194 452 J 100 450 T/B 10,800 248 MTPS Meta Epsi Tbk. --U7---2 1,230 1,450 1,250 1,430 200 2,835,900 3,998,688,000 600 446.875 1,435 J 100 1,430 T/B 7,100 249 MYOH Samindo Resources Tbk. --U2---1 1,370 1,370 1,350 1,360 -10 119,300 162,202,000 28 161.987 1,360 T/J 34,200 1,350 B 2,300 250 MYRX Hanson International Tbk. --S6---2 101 102 99 101 0 395,972,000 40,248,802,200 686 68.880 101 T/J 2,102,600 100 B 8,496,900 251 NASA Ayana Land International Tbk. --U9---2 655 665 650 655 0 3,311,800 2,178,988,000 874 635.922 655 T/J 196,000 650 B 133,900 252 NATO Nusantara Properti Internasional Tbk. --U9---2 740 750 740 750 10 10,724,200 8,033,795,000 2,078 728.155 750 T/J 109,200 745 B 20,300 253 NFCX NFC Indonesia Tbk. --S9---2 2,180 2,210 2,150 2,180 0 343,400 749,985,000 77 117.838 2,180 T/J 2,800 2,150 B 48,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,295 1,350 1,280 1,285 -10 553,100 722,272,500 493 395.385 1,290 J 5,500 1,285 T/B 17,700 255 NIRO City Retail Developments Tbk. --U6---2 140 142 140 142 2 19,000 2,678,000 3 135.238 143 J 27,900 140 B 500,700 256 NISP Bank OCBC NISP Tbk. --U8---1 855 865 855 860 5 39,000 33,466,000 21 1,042.121 860 T/J 4,400 855 B 51,200 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 975 J 6,200 860 B 3,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 3,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 725 725 700 725 0 25,900 18,650,000 14 1,434.365 725 T/J 1,300 715 B 1,200 260 PALM Provident Agro Tbk. --U1---2 234 228 228 228 -6 1,000 228,000 1 62.317 232 J 500 224 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 484 515 364 364 -120 46,200,700 19,360,244,100 5,875 364.000 366 J 110,000 364 T/B 455,000 262 PANS Panin Sekuritas Tbk. --U8---1 1,660 1,720 1,650 1,695 35 67,900 113,478,000 70 1,232.727 1,695 T/J 2,500 1,690 B 10,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,030 1,000 1,020 5 559,100 562,769,000 61 120.000 1,020 T/J 203,900 1,010 B 57,700 264 PBRX Pan Brothers Tbk. --S4---1 745 760 730 755 10 8,659,000 6,533,018,000 376 1,336.283 760 J 114,000 755 T/B 600 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 730 735 690 710 -20 3,200 2,229,500 5 59.167 720 J 2,000 680 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,905 1,910 1,670 1,670 -235 6,910,500 12,317,915,500 113 1,113.333 1,725 J 14,400 1,660 B 16,800 267 PEHA Phapros Tbk. --U5---2 1,715 1,745 1,690 1,725 10 38,300 65,110,500 29 143.990 1,730 J 5,000 1,710 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,985 1,950 1,950 5 27,646,200 54,291,317,000 3,956 650.000 1,955 J 528,000 1,950 T/B 226,800 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,090 1,090 1,090 0 100 109,000 1 212.683 1,145 J 500 1,095 B 500 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,270 3,270 3,270 0 100 327,000 1 1,356.903 3,270 T/J 1,800 2,970 B 5,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,440 1,340 1,420 50 4,226,300 5,992,227,500 984 2,364.302 1,420 T/J 210,900 1,415 B 8,800 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 53 54 53 54 1 889,700 47,935,100 109 54.000 54 T/J 357,100 53 B 1,343,000 273 PNIN Paninvest Tbk. --S8---1 1,335 1,375 1,335 1,375 40 227,000 308,913,000 69 1,462.144 1,375 T/J 313,000 1,370 B 25,200 274 PNLF Panin Financial Tbk. --S8K--1 330 340 328 334 4 28,222,700 9,432,680,400 1,253 361.003 336 J 776,100 334 T/B 209,600 275 POLA Pool Advista Finance Tbk. --U8---2 1,100 1,105 1,095 1,095 -5 3,400 3,745,500 8 811.111 1,095 T/J 200 1,090 B 700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,000 990 975 985 -15 1,800 1,759,500 5 60.245 985 T/J 200 975 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 1,695 2,100 1,695 1,800 105 4,400 8,414,500 21 292.683 1,900 J 200 1,800 T/B 200 278 POLU Golden Flower Tbk. --U4---2 2,160 2,200 2,090 2,090 -70 34,900 74,046,000 81 725.694 2,170 J 1,000 2,090 T/B 4,500 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,690 1,720 1,655 1,690 0 126,180,100 214,546,067,000 784 1,072.669 1,690 T/J 13,400 1,685 B 15,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 550 J 100 530 B 474,400 281 POSA Bliss Properti Indonesia Tbk. --U6---2 116 123 110 112 -4 155,666,100 18,025,802,300 8,539 74.667 113 J 3,206,200 112 T/B 1,755,000 282 POWR Cikarang Listrindo Tbk. --M7---2 890 905 870 895 5 4,943,200 4,436,647,000 288 59.667 900 J 425,200 895 T/B 617,100 283 PPRE PP Presisi Tbk. --M7---1 342 348 342 344 2 4,002,900 1,380,659,800 2,050 80.000 344 T/J 22,700 342 B 33,800 284 PPRO PP Properti Tbk. --S6K--1 106 109 105 106 0 24,176,400 2,579,300,600 909 229.189 107 J 1,339,600 106 T/B 525,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 3,970 4,070 3,970 4,070 100 32,500 131,855,000 23 62.615 4,080 J 300 4,070 T/B 20,500 286 PRIM Royal Prima Tbk. --U9---2 476 494 456 488 12 226,100 109,468,000 15 97.600 488 T/J 48,900 480 B 43,800 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 256 238 248 8 26,126,200 6,457,588,200 1,443 804.594 248 T/J 2,876,700 246 B 274,400 288 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,630 2,540 2,560 10 26,664,100 68,924,471,000 5,744 2,226.087 2,570 J 33,100 2,560 T/B 1,165,000 289 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,900 1,850 1,860 -10 30,240,200 56,373,570,000 3,386 349.624 1,860 T/J 57,000 1,855 B 20,500 290 PTRO Petrosea Tbk. --S2---1 1,440 1,480 1,445 1,460 20 1,160,500 1,690,161,500 250 1,168.000 1,470 J 15,300 1,460 T/B 200 291 PTSN Sat Nusapersada Tbk --U4---1 420 470 420 464 44 8,276,000 3,733,941,200 1,794 240.000 466 J 23,100 464 T/B 3,200 292 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 0 293 PWON Pakuwon Jati Tbk. --S6B3O1 685 715 680 700 15 68,003,000 47,742,254,000 4,802 2,698.639 705 J 775,000 700 T/B 3,001,000 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,030 995 995 -10 460,300 468,915,000 269 90.455 1,005 J 243,500 995 T/B 62,700 295 RAJA Rukun Raharja Tbk. --S7---1 246 254 246 252 6 3,296,700 823,966,000 436 865.622 254 J 162,400 252 T/B 19,000 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,305 1,265 1,275 -15 5,546,800 7,093,103,000 726 796.875 1,285 J 15,100 1,270 B 216,700 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 1,500 6,100 B 500 298 RIMO Rimo International Lestari Tbk --U6---2 129 132 126 132 3 1,062,506,800 135,406,659,200 898 72.471 132 T/J 3,908,100 131 B 1,000,300 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 585 580 580 -5 558,000 324,414,000 79 355.828 580 T/J 96,600 575 B 40,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 334 332 334 -4 15,100 5,015,800 10 2,613.459 342 J 100 334 T/B 6,000 301 RODA Pikko Land Development Tbk. --U6---2 238 250 238 240 2 47,900 11,580,400 19 383.203 250 J 3,200 240 T/B 35,600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,280 1,270 1,280 5 169,500 216,574,500 82 501.961 1,285 J 14,500 1,280 T/B 47,600 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 476 484 468 472 -4 1,296,000 620,233,000 501 590.000 472 T/J 18,500 470 B 5,900 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,000 9,100 0 2,300 20,900,000 3 5,870.968 9,100 T/J 19,900 9,000 B 2,200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,305 1,250 1,265 -10 20,033,400 25,450,412,500 4,197 572.261 1,270 J 30,000 1,265 T/B 41,900 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 840 830 830 20 2,100 1,763,000 2 928.360 840 J 36,600 830 T/B 1,900 308 SGRO Sampoerna Agro Tbk. --U1---1 2,260 0 0 2,260 0 0 0 0 96.581 2,260 J 2,800 2,190 B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,300 3,490 B 400 310 SHIP Sillo Maritime Perdana Tbk. XDM7---2 765 775 765 775 10 1,196,500 919,944,500 125 553.571 775 T/J 10,300 770 B 500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,070 1,110 1,070 1,075 5 3,958,500 4,316,599,000 946 185.345 1,080 J 10,000 1,075 T/B 228,500 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,425 6,150 6,300 0 217,800 1,371,487,500 277 71.551 6,300 T/J 84,100 6,275 B 2,300 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 314 326 314 324 10 7,914,700 2,540,380,800 715 29.455 324 T/J 422,300 322 B 360,700 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 900 1,000 0 11,200 11,007,000 17 1.111 1,000 T/J 1,800 880 B 6,700 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 316 SMAR Smart Tbk. --U1---2 3,800 3,850 3,770 3,770 -30 1,400 5,320,000 6 1,245.622 3,770 T/J 1,400 3,760 B 400 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 840 890 830 850 10 7,344,900 6,266,222,000 1,348 151.786 855 J 38,400 850 T/B 15,000 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,380 1,380 1,380 1,380 0 8,100 11,178,000 5 1,666.667 1,395 J 100 1,385 B 300 319 SMDR Samudera Indonesia Tbk. --S7---1 280 286 278 282 2 337,400 95,090,200 85 1,131.712 282 T/J 22,300 280 B 66,200 320 SMRA Summarecon Agung Tbk. --S6K--1 1,245 1,255 1,175 1,210 -35 37,176,500 44,669,210,000 4,367 1,988.170 1,210 T/J 248,500 1,205 B 192,900 321 SMRU SMR Utama Tbk. --U2---2 90 102 89 89 -1 12,835,300 1,200,079,500 1,052 21.765 91 J 267,900 89 T/B 236,600 322 SMSM Selamat Sempurna Tbk. CDS4K--1 1,545 1,550 1,540 1,545 0 2,758,400 4,259,839,000 1,081 4,126.713 1,545 T/J 848,900 1,540 B 52,200 323 SOCI Soechi Lines Tbk. --M7---1 202 212 200 202 0 29,157,400 6,018,707,200 2,346 36.727 204 J 450,700 202 T/B 304,200 324 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 0 B 0 325 SPTO Surya Pertiwi Tbk. --S9---2 1,030 1,040 1,025 1,025 -5 512,900 528,092,000 94 88.362 1,035 J 408,800 1,025 T/B 58,300 326 SQMI Renuka Coalindo Tbk. --U9---2 199 208 197 202 3 934,500 189,142,800 137 114.787 204 J 44,000 202 T/B 72,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 260 248 250 -12 56,700 14,179,200 14 266.806 252 J 5,000 250 T/B 9,300 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 67,188,000 22,972,377,200 4,995 142.500 342 T/J 991,800 340 B 17,758,400 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,840 3,680 3,760 120 154,600 579,648,000 179 68.364 3,750 J 100 3,740 B 300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 805 780 780 -20 20,822,900 16,474,617,000 1,299 320.000 785 J 153,900 780 T/B 229,500 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 960 980 955 960 0 75,993,200 73,421,678,500 753 143.284 960 T/J 3,000 955 B 26,300 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,200 B 300 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 335 SURE Super Energy Tbk. --U2---2 2,970 3,000 2,960 2,990 20 1,048,000 3,134,038,000 975 1,929.032 3,010 J 92,300 2,990 T/B 4,500 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 498 510 486 486 -12 22,052,200 10,953,757,800 1,754 4,440.384 500 J 3,000 486 T/B 174,700 337 TARA Sitara Propertindo Tbk. --U6---1 705 720 695 705 0 29,191,700 20,725,619,500 5,289 665.094 705 T/J 189,900 700 B 10,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,180 4,210 4,160 4,170 -10 1,692,800 7,088,439,000 1,373 205.926 4,180 J 4,500 4,170 T/B 263,800 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 805 820 800 800 -5 1,603,100 1,288,962,500 325 182.170 805 J 10,000 800 T/B 8,500 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 13,700 13,500 13,700 0 1,900 26,010,000 4 1,343.770 13,700 T/J 2,200 13,000 B 600 341 TCPI Transcoal Pacific Tbk. --U7---2 6,175 6,500 6,150 6,325 150 3,712,600 23,722,962,500 917 4,583.333 6,350 J 5,200 6,325 T/B 14,200 342 TDPM Tridomain Performance Materials Tbk. --U3---1 260 264 258 264 4 18,227,700 4,740,167,200 293 115.789 264 T/J 326,100 260 B 4,100 343 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 376 390 368 374 -2 231,900 86,655,600 72 120.645 374 T/J 1,400 372 B 1,900 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 680 625 670 20 1,200 760,000 5 151.831 660 J 2,300 525 B 500 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,750 4,600 4,750 150 1,100 5,190,000 4 3,903.361 4,750 T/J 30,800 4,620 B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 36,979,500 29,254,644,500 194 400.000 800 T/J 910,400 780 B 1,800 347 TINS Timah Tbk. --S2K--1 960 1,015 965 1,000 40 42,324,400 42,039,193,000 3,118 510.994 1,000 T/J 617,500 995 B 18,000 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 9,375 9,775 9,350 9,350 -25 1,800,800 17,119,132,500 2,146 578.094 9,375 J 6,900 9,350 T/B 2,100 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 346 346 -2 23,300 8,062,400 5 73.014 346 T/J 27,000 312 B 6,500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 610 580 610 20 9,826,000 5,849,861,500 562 981.797 610 T/J 716,400 605 B 10,000 351 TOTL Total Bangun Persada Tbk. --S6---1 498 505 498 500 2 789,300 394,841,500 183 179.710 500 T/J 142,300 498 B 250,900 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 322 324 0 17,200 5,551,800 11 1,051.027 324 T/J 440,000 322 B 24,500 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 710 680 695 20 7,476,400 5,212,116,500 639 3,310.627 695 T/J 141,700 690 B 15,800 354 TRAM Trada Alam Minera Tbk. --U2---1 114 119 114 118 4 1,083,531,900 126,289,698,000 1,824 97.525 118 T/J 2,254,200 117 B 11,312,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 150 139 150 6 126,700 18,993,100 12 151.156 150 T/J 10,100 141 B 1,300 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 418 0 0 418 0 0 0 0 249.344 420 J 97,500 370 B 49,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,550 1,565 1,545 1,565 15 59,400 92,060,500 34 279.185 1,565 T/J 7,600 1,560 B 1,200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,190 3,180 3,180 -20 400 1,274,000 4 82.597 3,180 T/J 11,800 2,910 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 1,015 1,020 0 14,500 14,735,000 4 2,266.667 1,020 T/J 147,700 1,015 B 131,900 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,545 1,500 1,510 10 2,339,900 3,557,344,000 310 2,927.718 1,510 T/J 489,700 1,500 B 7,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,940 5,000 4,700 4,970 30 1,600 7,877,000 16 184.069 4,970 T/J 800 4,610 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,500 2,500 0 109,700 274,250,000 10 208.333 2,500 T/J 27,100 2,490 B 56,800 364 VIVA Visi Media Asia Tbk. --U9---1 107 110 105 109 2 13,513,800 1,462,219,400 613 36.333 109 T/J 252,200 108 B 150,000 365 VOKS Voksel Electric Tbk. --U4---1 332 340 330 336 4 3,699,200 1,245,480,600 503 148.630 338 J 730,800 336 T/B 9,700 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 332 336 322 326 -6 41,242,100 13,439,749,800 1,605 112.414 326 T/J 1,386,400 324 B 431,800 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,190 2,230 30 21,031,200 46,543,111,000 2,392 573.187 2,230 T/J 89,000 2,220 B 26,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 278 288 278 282 4 128,000 36,203,400 45 42.752 282 T/J 23,400 280 B 464,900 369 WOOD Integra Indocabinet Tbk. --S5K--1 810 845 805 820 10 14,240,500 11,805,615,500 1,120 315.385 820 T/J 47,200 815 B 230,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 358 350 350 0 44,014,900 15,535,243,800 2,661 71.429 352 J 809,800 350 T/B 1,998,400 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,820 1,850 1,800 1,805 -15 34,053,000 61,730,984,500 4,635 487.179 1,810 J 164,700 1,805 T/B 11,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 535 550 530 545 10 13,356,600 7,205,755,000 952 92.373 545 T/J 665,500 540 B 231,200 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 555 585 555 585 30 99,303,500 56,737,276,500 2,392 2,085.487 585 T/J 640,400 580 B 1,109,000 Total 10,415,959,800 3,840,527,900,700 330,300 1,247,674,500 143,173,900 Jakarta, 07 August 2019 Trading Division