List of Securities Quotation: IDX SMC Composite Date: Wednesday, 13 March 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 12,275 12,625 12,225 12,600 325 497,000 6,181,540,000 712 1,023.592 12,600 T/J 3,800 12,500 B 1,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 6,600 J 200 5,600 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,100 J 8,500 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,830 1,780 1,810 0 8,900,300 16,036,474,000 2,836 2,207.317 1,810 T/J 172,400 1,805 B 113,400 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,590 1,575 1,590 0 266,900 423,979,000 53 66.771 1,590 T/J 8,600 1,585 B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,530 1,565 35 6,831,500 10,581,383,500 1,626 1,229.061 1,570 J 418,700 1,565 T/B 18,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,275 10,500 10,250 10,475 200 366,900 3,820,510,000 105 450.538 10,475 T/J 300 10,350 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 344 348 342 346 2 576,500 199,574,600 86 30.883 348 J 21,900 346 T/B 15,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,450 1,390 1,440 55 137,261,700 196,594,266,000 6,070 130.909 1,445 J 1,952,100 1,440 T/B 116,300 10 AGII Aneka Gas Industri Tbk. --S3---1 580 580 570 575 -5 135,800 78,030,500 49 52.273 580 J 101,900 570 B 105,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 326 326 318 322 -4 3,572,200 1,148,958,400 377 526.075 324 J 70,000 322 T/B 139,900 12 AGRS Bank Agris Tbk. --U8---2 360 370 360 360 0 2,700 975,400 10 327.273 360 T/J 1,800 358 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,275 5,475 5,225 5,425 150 4,852,100 25,883,530,000 1,408 4,323.708 5,425 T/J 21,100 5,400 B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 290 286 290 4 1,500 429,800 5 276.190 292 J 1,000 286 B 700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,300 5,225 5,300 50 19,300 101,090,000 8 216.327 5,300 T/J 7,900 5,225 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 915 920 905 905 -10 135,500 123,981,500 27 2,309.321 910 J 18,100 905 T/B 200 17 ANDI Andira Agro Tbk. --U1---2 1,575 1,570 1,530 1,530 -45 695,900 1,073,772,500 266 765.000 1,540 J 8,100 1,530 T/B 49,200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 980 995 960 990 10 190,600 187,566,000 58 82.500 990 T/J 800 970 B 1,100 19 ANTM Aneka Tambang Tbk. --S2XXO1 970 990 960 965 -5 98,820,400 96,265,056,500 6,253 636.250 970 J 577,300 965 T/B 283,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 2,800 900 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 535 0 10,302,200 5,522,085,000 2,007 569.052 535 T/J 7,900 530 B 109,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 171 175 170 172 1 4,633,900 798,463,400 284 47.123 173 J 107,400 172 T/B 442,300 23 ARII Atlas Resources Tbk. --U2---2 805 800 800 800 -5 20,000 16,000,000 4 53.333 800 T/J 1,000 775 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 336 336 324 336 0 508,800 167,936,600 46 112.000 336 T/J 63,800 326 B 50,200 25 ARNA Arwana Citramulia Tbk. --S3---1 482 490 450 478 -4 1,435,200 667,971,600 278 3,248.828 480 J 68,700 478 T/B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,435 1,455 1,430 1,455 20 66,500 95,888,500 57 301.667 1,455 T/J 16,200 1,450 B 52,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 650 645 650 0 1,637,500 1,060,298,000 167 1,203.704 650 T/J 42,500 640 B 52,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 302 306 300 304 2 5,285,400 1,603,279,600 639 289.524 304 T/J 374,100 302 B 799,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 885 900 840 870 -15 12,193,700 10,628,757,000 541 223.077 875 J 36,200 870 T/B 3,900 30 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 870 J 10,100 820 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,625 1,615 1,625 10 429,300 695,470,500 204 1,469.657 1,625 T/J 187,600 1,620 B 93,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,028,500 51,425,000 703 57.388 50 T/J 7,770,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 260 260 260 260 0 2,300 598,000 2 191.691 266 J 200 260 T/B 112,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,380 1,480 1,400 1,400 20 1,193,400 1,716,405,500 24 1,750.000 1,400 T/J 300 1,370 B 1,100 36 BBKP Bank Bukopin Tbk. --S8K--1 366 370 362 366 0 5,092,300 1,863,456,400 322 108.576 366 T/J 293,900 364 B 184,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,530 J 30,200 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,320 2,250 2,300 40 9,821,800 22,483,405,000 1,365 300.000 2,310 J 118,900 2,300 T/B 2,542,600 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 256 260 256 258 2 231,300 60,065,400 35 262.676 260 J 30,500 258 T/B 9,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 148 141 146 -2 22,700 3,302,000 8 414.043 146 T/J 59,100 141 B 5,600 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 19,500 975,000 13 217.306 50 T/J 352,681,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 232 240 232 238 6 3,484,900 819,875,800 2,586 140.000 238 T/J 466,700 232 B 252,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 615 610 605 610 -5 66,300 40,407,000 35 3,125.961 610 T/J 2,476,200 605 B 6,000 46 BGTG Bank Ganesha Tbk. --S8---2 86 90 85 86 0 4,323,400 372,808,600 901 83.495 86 T/J 515,800 85 B 2,797,000 47 BHIT MNC Investama Tbk. --S9---1 79 81 79 79 0 10,611,100 844,308,400 324 231.028 80 J 348,600 79 T/B 27,200 48 BINA Bank Ina Perdana Tbk. --U8---1 670 700 670 700 30 777,300 532,021,500 93 395.489 710 J 20,000 700 T/B 50,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 53,800 2,690,000 15 35.714 50 T/J 11,430,600 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,990 3,000 2,980 2,990 0 148,100 443,080,000 79 46.000 2,990 T/J 119,500 2,980 B 5,100 51 BISI BISI International Tbk. --U1---1 1,415 1,430 1,400 1,425 10 483,600 685,176,000 186 712.500 1,425 T/J 59,400 1,420 B 1,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,985 2,040 1,900 1,960 -25 11,305,200 22,132,613,000 662 326.667 1,965 J 122,600 1,960 T/B 51,800 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 655 635 635 -10 20,416,900 13,145,753,000 3,993 147.674 640 J 884,700 635 T/B 2,121,300 54 BKSL Sentul City Tbk. --S6K--1 110 114 109 110 0 90,361,000 10,016,791,500 2,090 7.601 111 J 938,400 110 T/B 3,345,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 165 198 165 172 7 51,100 8,448,400 14 394.676 172 T/J 1,900 163 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 200 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 320 326 -12 2,300 746,200 8 101.875 326 T/J 200 324 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 350 362 340 340 -10 20,402,500 7,091,250,600 1,714 276.738 342 J 36,000 340 T/B 523,700 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 0.172 50 T/J 31,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,090 1,115 0 2,632,500 2,932,569,000 458 8.233 1,120 J 285,900 1,115 T/B 13,700 62 BNII Bank Maybank Indonesia Tbk. --M8---1 270 282 268 274 4 3,756,800 1,031,931,400 697 3.265 276 J 50,000 274 T/B 338,800 63 BNLI Bank Permata Tbk. --M8K--1 1,050 1,130 1,070 1,110 60 103,777,100 114,679,115,500 4,467 12.085 1,115 J 1,066,200 1,110 T/B 5,146,100 64 BOGA Bintang Oto Global Tbk. --U9---2 705 710 705 705 0 3,629,200 2,561,058,500 736 684.466 705 T/J 32,500 700 B 117,100 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 101,200 92,097,000 89 166.364 915 T/J 48,700 910 B 1,900 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,050 2,030 2,050 0 1,513,800 3,088,154,000 448 512.500 2,050 T/J 23,100 2,040 B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 7,750 0 0 7,750 0 0 0 0 301.621 7,725 J 6,200 6,250 B 5,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 535 0 2,973,900 1,590,576,500 646 104.902 540 J 895,900 535 T/B 542,000 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 371,800 18,590,000 24 7.874 50 T/J 87,973,500 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 1,145 1,120 1,120 -5 26,600 29,957,000 5 840.336 1,125 J 25,000 1,120 T/B 28,100 73 BRPT Barito Pacific Tbk. --S3XXO1 3,010 3,040 2,990 3,020 10 9,916,000 29,929,888,000 3,909 236.508 3,020 T/J 105,000 3,010 B 33,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,345 1,365 10 9,267,000 12,574,234,000 1,878 267.382 1,365 T/J 450,600 1,360 B 43,300 75 BSIM Bank Sinarmas Tbk. --U8---1 570 570 550 560 -10 31,200 17,221,500 5 381.942 560 T/J 14,600 555 B 200 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,440 2,450 0 25,400 62,209,000 24 125.641 2,480 J 500 2,450 T/B 300 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 124 130 119 128 4 19,213,400 2,345,807,000 158 980.693 128 T/J 286,600 125 B 1,500 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 5,200 260,000 2 46.913 50 T/J 491,980,500 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,620 3,680 3,600 3,660 40 33,400 121,626,000 32 708.531 3,670 J 1,000 3,660 T/B 600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,140 2,090 2,110 -30 25,258,400 53,404,921,000 1,703 216.410 2,110 T/J 1,704,300 2,100 B 665,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,000 1,980 2,000 -10 26,700 53,366,000 14 338.983 2,000 T/J 14,800 1,970 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 130 133 128 129 -1 120,235,600 15,574,959,000 2,175 7.487 129 T/J 1,299,500 128 B 10,091,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 148 153 148 151 3 17,367,800 2,592,123,800 319 116.154 151 T/J 58,800 148 B 100 85 BVIC Bank Victoria International Tbk. --U8---1 174 173 168 172 -2 299,300 50,751,200 30 162.643 177 J 5,500 169 B 11,300 86 BWPT Eagle High Plantations Tbk. --U1---1 162 166 160 165 3 15,851,400 2,568,050,500 374 36.087 165 T/J 67,800 163 B 146,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 725 580 715 135 33,564,600 21,727,657,000 5,337 216.667 720 J 631,800 715 T/B 253,400 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,560 2,620 2,560 2,610 50 7,400,900 19,245,048,000 476 149.143 2,610 T/J 213,000 2,600 B 120,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 304 304 0 2,408,200 734,758,200 478 555.383 304 T/J 15,000 302 B 209,700 90 CASS Cardig Aero Services Tbk. --U7---2 730 720 690 715 -15 10,200 7,043,500 4 178.750 715 T/J 40,900 690 B 4,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 325,900 28,088,000 41 550.400 87 J 122,200 86 T/B 143,200 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 358 360 340 340 -18 2,250,500 781,182,600 79 26.606 350 J 12,400 340 T/B 58,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,475 1,465 1,465 -10 1,100 1,612,500 2 5,316.061 1,465 T/J 60,500 1,400 B 1,000 94 CITY Natura City Developments Tbk. --U6---1 362 362 358 360 -2 11,400 4,094,000 10 300.000 360 T/J 7,100 358 B 23,200 95 CLAY Citra Putra Realty Tbk. --U9---2 2,900 3,150 2,790 3,150 250 1,053,500 3,139,615,000 737 1,750.000 3,150 T/J 1,600 3,060 B 1,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 280 276 276 0 5,552,700 1,544,554,800 295 1,200.000 278 J 422,500 276 T/B 1,836,300 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,375 1,370 1,210 1,210 -165 903,200 1,150,483,500 149 115.783 1,265 J 11,500 1,210 T/B 36,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 220 236 222 234 14 417,100 94,724,200 158 44.264 234 T/J 74,400 228 B 10,000 99 COWL Cowell Development Tbk. --U6---2 294 298 286 290 -4 3,099,400 894,533,400 138 223.077 292 J 15,300 286 B 12,900 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 71,800 3,590,000 7 45.455 50 T/J 67,592,200 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 0 0 640 0 0 0 0 322.963 600 J 10,000 560 B 2,000 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 870 880 860 870 0 7,785,100 6,772,463,500 855 194.788 870 T/J 173,500 865 B 1,099,400 104 DART Duta Anggada Realty Tbk. --U6---1 280 292 292 292 12 200 58,400 2 53.980 296 J 400 290 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,695 1,730 1,680 1,725 30 12,000 20,461,000 18 3,462.326 1,730 J 400 1,720 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 165,000 8,250,000 3 16.496 50 T/J 107,189,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 835 815 820 5 616,300 505,800,000 445 713.043 820 T/J 4,400 815 B 5,200 108 DILD Intiland Development Tbk. --S6---1 318 326 316 318 0 1,044,000 332,673,800 142 55.414 320 J 5,000 318 T/B 108,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,060 3,060 3,030 3,040 -20 807,300 2,463,239,000 66 103.051 3,040 T/J 6,600 3,030 B 39,600 110 DKFT Central Omega Resources Tbk. --U2---2 248 248 238 248 0 127,400 31,227,600 23 637.041 248 T/J 53,600 240 B 77,400 111 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,750 6,550 6,700 25 2,500 16,687,500 12 40,050.212 6,675 J 3,600 6,550 B 700 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 238 228 236 6 17,470,100 4,112,765,400 908 112.381 236 T/J 3,597,600 234 B 213,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 3,400 11,084,000 5 2,863.693 3,260 T/J 48,900 3,250 B 1,900 114 DOID Delta Dunia Makmur Tbk. --S2K--2 560 575 560 565 5 7,475,500 4,239,868,500 739 764.919 570 J 1,290,700 565 T/B 773,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 400 398 398 0 382,900 152,394,400 25 107.568 398 T/J 44,600 396 B 70,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,525 0 0 14,525 0 0 0 0 968.333 17,000 J 100 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,410 1,420 1,385 1,385 -25 82,500 116,811,000 27 274.257 1,400 J 1,500 1,385 T/B 1,700 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,150 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,260 2,260 0 2,300 5,198,000 3 831.887 2,220 J 1,000 2,070 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 995 995 990 995 0 11,700 11,633,500 8 24.568 995 T/J 3,800 980 B 100 121 ELSA Elnusa Tbk. --S2LKO1 374 376 370 376 2 15,990,100 5,977,521,600 939 94.000 376 T/J 302,700 374 B 104,200 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,700 535,000 5 10.308 50 T/J 833,088,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 0 0 8,400 0 0 0 0 1,166.667 8,400 J 99,000 8,100 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 0 0 2,170 0 0 0 0 1,518.236 2,390 J 4,000 2,170 B 200 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,020 1,985 2,010 25 10,607,700 21,253,008,000 2,303 201.000 2,010 T/J 36,200 2,000 B 227,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 350 358 338 350 0 18,358,700 6,414,450,200 1,232 651.636 352 J 5,500 350 T/B 260,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,670 2,480 2,550 50 40,698,500 105,013,861,000 6,584 129.414 2,590 J 14,000 2,550 T/B 297,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,675 1,675 1,675 1,675 0 100 167,500 1 2,634.269 1,675 T/J 200 1,455 B 3,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,125 8,175 7,900 8,000 -125 55,500 447,627,500 48 1,833.349 8,050 J 600 8,000 T/B 4,400 130 FILM MD Pictures Tbk. --U9---1 795 815 795 795 0 14,653,700 11,727,933,000 4,821 378.571 800 J 53,500 795 T/B 3,776,800 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,925 6,925 6,875 6,875 -50 2,257,200 15,555,460,000 21 1,375.000 6,900 J 15,600 6,875 T/B 600 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,380 2,900 3,360 -40 6,400 20,201,000 10 2,688.000 3,360 T/J 8,200 2,960 B 3,500 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 23,900 16,730,000 19 700.000 700 T/J 11,300 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 850 855 850 855 5 24,032,300 20,429,731,000 116 388.636 860 J 128,000 855 T/B 800 135 FREN Smartfren Telecom Tbk. --U7---1 294 330 294 330 36 272,740,800 85,454,160,600 8,080 18.333 332 J 1,597,800 330 T/B 40,000,400 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 595 615 565 600 5 43,553,200 25,891,816,500 2,057 80.656 600 T/J 11,500 595 B 4,032,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 685 715 680 715 30 4,947,600 3,496,899,500 605 140.372 715 T/J 25,900 710 B 25,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 302 304 294 298 -4 31,617,000 9,454,304,400 1,558 74.500 300 J 647,600 298 T/B 4,673,200 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 17,700 17,700 17,700 0 100 1,770,000 1 3,078.261 17,700 T/J 100 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,800 1,800 1,775 1,780 -20 72,600 129,478,500 116 138.521 1,790 J 1,000 1,775 B 300 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 168 170 164 164 -4 1,500 246,800 7 65.600 171 J 100 164 T/B 28,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,360 3,300 3,310 -40 68,200 227,012,000 48 89.459 3,360 J 11,000 3,310 T/B 47,700 145 HERO Hero Supermarket Tbk. --U9---1 950 1,000 950 1,000 50 18,800 18,742,000 12 2,087.334 990 J 10,000 965 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,150 2,990 3,020 -40 47,800 144,551,000 34 924.509 3,060 J 10,500 3,020 T/B 200 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 665 640 655 15 350,500 232,071,500 9 1,007.692 655 T/J 600 630 B 200 148 HKMU HK Metals Utama Tbk. --U9---1 356 364 356 360 4 13,547,800 4,873,835,200 464 156.522 360 T/J 6,300 358 B 105,300 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 610 595 600 -5 16,261,900 9,803,458,000 1,030 193.548 605 J 1,217,200 600 T/B 312,200 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 256 252 254 -2 196,600 49,932,000 25 84.667 258 J 15,000 254 T/B 7,000 151 HRUM Harum Energy Tbk. --S2K--1 1,465 1,490 1,465 1,480 15 1,897,600 2,807,092,000 759 28.462 1,485 J 92,400 1,480 T/B 58,600 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 850 J 1,400 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 189 192 188 191 2 506,560,100 95,823,467,700 1,140 366.617 192 J 47,600 191 T/B 254,500 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 191 208 183 196 5 492,066,600 97,168,347,800 10,029 56.000 196 T/J 4,512,100 195 B 257,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,860 2,960 2,800 2,840 -20 479,000 1,365,380,000 245 381.272 2,850 J 200 2,830 B 28,900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 715 690 710 10 2,312,500 1,631,591,500 322 142.000 715 J 72,400 710 T/B 29,200 158 IMPC Impack Pratama Industri Tbk. --U3---2 925 915 880 895 -30 218,300 198,288,000 16 235.526 915 J 117,200 880 B 6,200 159 INAF Indofarma Tbk. --U5---1 4,930 5,025 4,960 5,025 95 47,600 238,473,500 58 2,010.000 5,025 T/J 900 5,000 B 1,000 160 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,650 3,570 3,590 0 5,828,900 21,029,060,000 1,882 1,465.306 3,590 T/J 37,600 3,580 B 290,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,125 6,200 6,075 6,075 -50 14,600 88,957,500 44 818.193 6,150 J 100 6,100 B 1,300 162 INDS Indospring Tbk. --M4---1 2,090 2,110 2,100 2,100 10 24,000 50,404,000 17 196.875 2,110 J 100,300 2,100 T/B 101,300 163 INDY Indika Energy Tbk. --S2XXO1 2,020 2,120 2,020 2,120 100 18,874,700 39,458,072,000 3,457 71.864 2,130 J 690,600 2,120 T/B 286,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 76 79 76 76 0 413,800 31,536,000 41 0.434 76 T/J 43,700 75 B 250,100 165 INPP Indonesian Paradise Property Tbk. --U9---2 790 950 750 895 105 70,500 63,297,000 12 852.381 900 J 5,000 810 B 1,100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,160 3,140 3,150 0 330,600 1,043,312,000 415 1,141.304 3,160 J 2,600 3,150 T/B 1,100 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 860 J 1,500 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 478 480 478 478 0 3,300 1,577,600 5 336.950 478 T/J 28,300 470 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,405 1,390 1,400 0 162,900 228,154,000 19 85.366 1,400 T/J 15,200 1,390 B 7,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 400 406 400 406 6 556,400 224,829,400 57 106.842 406 T/J 50,600 404 B 300 171 ISAT Indosat Tbk. --S7K--1 2,670 2,860 2,680 2,800 130 10,469,500 29,307,609,000 2,435 200.000 2,800 T/J 4,800 2,790 B 63,800 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,750 23,300 22,800 23,300 550 1,866,700 43,055,767,500 3,097 166.429 23,300 T/J 6,400 23,250 B 2,500 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 172,383,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 500 500 500 0 5,200 2,600,000 4 283.624 505 J 200 484 B 1,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 314 316 0 10,300 3,254,600 7 261.553 318 J 49,600 312 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,400 2,170 2,400 200 123,526,900 287,034,130,000 11,976 656.096 2,410 J 577,000 2,400 T/B 551,600 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 585 -15 1,696,800 1,006,100,000 114 562.500 590 J 23,400 585 T/B 42,200 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,100 4,990 5,050 25 3,492,000 17,615,904,000 1,073 297.794 5,050 T/J 1,710,000 5,025 B 27,900 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 1,090 1,090 1,090 -50 5,000 5,450,000 2 234.752 1,090 T/J 100 990 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 655 655 650 650 -5 464,300 302,931,000 40 1,444.444 655 J 396,200 645 B 235,200 181 KAEF Kimia Farma Tbk. --M5---1 2,980 3,040 2,950 2,970 -10 1,738,800 5,168,772,000 204 2,970.000 2,970 T/J 46,100 2,960 B 7,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 324 330 310 318 -6 13,241,900 4,200,618,600 696 38.640 318 T/J 1,195,500 316 B 404,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 250 238 250 0 20,276,300 5,031,838,200 489 8.674 250 T/J 2,946,600 248 B 255,900 185 KINO Kino Indonesia Tbk. --U5---2 2,420 2,440 2,340 2,400 -20 174,600 415,796,000 136 63.158 2,430 J 600 2,400 T/B 1,610,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,510 0 0 1,510 0 0 0 0 503.333 1,500 J 7,600 1,400 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 320 328 318 328 8 90,400 28,937,600 10 1,150.877 328 T/J 54,800 318 B 43,600 188 KMTR Kirana Megatara Tbk. --U3---2 368 378 368 370 2 375,700 140,172,600 63 80.786 372 J 52,200 370 T/B 59,800 189 KPIG MNC Land Tbk. --S9---2 130 128 127 128 -2 136,300 17,371,400 14 275.429 128 T/J 50,000 127 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,470 2,470 2,470 0 7,200 17,784,000 15 898.182 2,470 T/J 2,500 2,460 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 472 474 464 468 -4 8,056,600 3,770,026,400 555 58.183 470 J 511,600 468 T/B 1,395,000 192 KREN Kresna Graha Investama Tbk. --U9---1 620 625 610 610 -10 81,416,000 49,943,457,500 533 6,346.234 610 T/J 69,700 605 B 1,923,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,100 1,250 1,050 1,050 -50 446,100 490,294,500 444 269.231 1,150 J 5,100 1,050 T/B 2,000 194 LINK Link Net Tbk. --S9K--1 4,130 4,270 4,250 4,260 130 4,000 17,033,000 17 266.250 4,260 T/J 14,800 4,250 B 200 195 LPCK Lippo Cikarang Tbk --S6---1 1,990 2,020 1,910 1,920 -70 2,843,100 5,573,639,500 1,404 207.568 1,920 T/J 9,900 1,915 B 89,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 254 260 248 256 2 63,373,000 16,071,725,600 1,764 65.546 256 T/J 1,353,100 254 B 3,500,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,570 3,420 3,450 -50 23,628,400 82,288,768,000 7,173 78.176 3,460 J 31,800 3,450 T/B 391,700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,265 1,225 1,245 20 7,489,900 9,386,598,500 936 321.290 1,255 J 100,000 1,245 T/B 163,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 54 55 52 53 -1 964,716,900 51,119,424,900 1,425 111.753 53 T/J 206,300 52 B 5,867,000 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,425 1,520 1,415 1,505 80 6,248,400 9,265,627,500 1,200 855.114 1,510 J 63,100 1,505 T/B 775,600 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,000 6,275 6,100 6,100 100 500 3,067,500 3 290.476 6,300 J 500 6,100 T/B 3,600 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 0 0 1,855 0 0 0 0 110.417 1,855 J 1,000 1,850 B 500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,085 1,055 1,080 15 5,449,100 5,848,467,500 665 1,733.130 1,080 T/J 349,500 1,075 B 60,400 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 264 258 260 0 6,280,100 1,634,632,400 231 346.667 262 J 297,600 260 T/B 13,700 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 500 494 498 4 2,877,600 1,427,576,600 805 996.000 500 J 271,500 498 T/B 200 206 MASA Multistrada Arah Sarana Tbk. --S4---1 810 815 810 810 0 2,845,800 2,308,966,000 190 575.939 815 J 592,000 810 T/B 3,649,600 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,075 7,075 7,075 7,075 0 100 707,500 1 3,050.739 7,050 J 100 6,075 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 2,960 2,900 2,950 10 211,400 614,162,000 79 226.923 2,960 J 65,000 2,930 B 200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 585 575 575 -5 437,500 251,901,500 99 35.938 580 J 191,100 575 T/B 6,300 210 MCAS M Cash Integrasi Tbk. --U9---2 3,760 3,770 3,740 3,770 10 1,554,200 5,842,292,000 210 272.202 3,780 J 125,700 3,770 T/B 8,400 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 158 155 156 0 1,029,700 160,521,700 74 139.920 156 T/J 1,500 155 B 571,800 212 MDIA Intermedia Capital Tbk. --M9---1 130 135 124 130 0 23,400 3,132,600 13 94.203 134 J 6,100 130 T/B 9,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,500 3,470 3,490 -10 11,700 40,803,000 22 182.012 3,490 T/J 4,200 3,470 B 1,600 214 MDLN Modernland Realty Tbk. --S6---1 254 254 250 254 0 1,118,000 282,384,800 59 75.381 256 J 2,000 252 B 50,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 880 855 865 5 13,419,600 11,611,471,500 1,077 1,523.504 870 J 481,000 865 T/B 324,000 216 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,950 5,950 0 200 1,190,000 2 4,337.114 5,950 T/J 300 4,800 B 100 217 MERK Merck Tbk. --U5---2 3,900 4,020 3,890 4,010 110 320,700 1,275,059,000 195 10,572.943 4,020 J 14,700 4,010 T/B 36,800 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 200 204 0 113,500 23,033,400 18 61.804 204 T/J 220,600 202 B 155,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 995 995 -5 45,900 45,800,000 8 1,020.513 1,000 J 99,500 990 B 100 220 MGRO Mahkota Group Tbk. --U1---1 935 935 925 925 -10 3,271,200 3,035,759,000 376 411.111 925 T/J 39,200 920 B 151,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,070 1,070 1,070 10 100 107,000 1 389.091 1,070 T/J 580,700 820 B 3,600 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,915 1,940 1,910 1,930 15 2,523,000 4,858,240,000 355 113.631 1,940 J 8,600 1,930 T/B 172,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 635 645 635 640 5 2,480,400 1,587,456,000 6 3,047.619 640 T/J 107,300 620 B 3,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 1,100 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,250 18,250 18,250 0 93,800 1,711,850,000 213 116,242.038 18,275 J 3,700 18,225 B 200 226 MLIA Mulia Industrindo Tbk --U3---2 1,340 1,390 1,340 1,385 45 1,682,000 2,286,307,000 518 231.315 1,390 J 80,500 1,385 T/B 55,400 227 MLPL Multipolar Tbk. --U9---1 119 122 116 118 -1 7,888,000 933,762,900 408 13.535 118 T/J 222,000 117 B 29,000 228 MLPT Multipolar Technology Tbk. --U9---1 885 0 0 885 0 0 0 0 184.375 880 J 1,500 750 B 500 229 MMLP Mega Manunggal Property Tbk. --U6---2 456 456 406 456 0 109,800 47,468,800 67 77.949 448 J 1,100 440 B 900 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 845 815 825 0 13,192,200 10,962,159,000 1,726 91.667 830 J 83,800 825 T/B 112,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,170 1,160 1,170 5 21,800 25,499,000 7 201.724 1,170 T/J 170,700 1,145 B 10,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,125 1,165 1,110 1,125 0 5,574,000 6,365,330,500 706 75.000 1,125 T/J 60,300 1,120 B 42,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 250 264 240 250 0 7,607,100 1,936,575,000 1,077 105.108 252 J 23,700 250 T/B 273,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 785 790 765 775 -10 131,500 101,780,000 59 704.545 775 T/J 900 760 B 30,700 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,125 5,600 6,125 -50 600 3,622,500 3 555.564 6,125 T/J 600 5,600 B 200 236 MSIN MNC Studios International Tbk. --U9---2 288 310 282 310 22 2,084,900 630,676,000 200 62.000 310 T/J 152,600 284 B 20,200 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 975 1,000 0 109,400 108,727,000 13 65.789 1,000 T/J 3,200 995 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,005 1,025 975 1,005 0 8,791,800 8,829,694,000 1,621 1,809.246 1,005 T/J 700 1,000 B 3,878,600 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 452 460 450 458 6 600 274,000 4 192.558 460 J 41,700 458 T/B 1,000 241 MYOH Samindo Resources Tbk. --S2---1 1,390 1,390 1,365 1,380 -10 129,800 178,329,500 54 164.369 1,380 T/J 13,700 1,375 B 5,000 242 MYRX Hanson International Tbk. --S6---2 103 104 102 103 0 804,842,700 82,893,822,900 708 70.244 103 T/J 4,216,100 102 B 1,170,200 243 NASA Ayana Land International Tbk. --U9---2 640 640 630 635 -5 2,679,400 1,705,353,500 524 616.505 635 T/J 600 630 B 140,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 700 745 685 725 25 17,933,300 12,829,854,000 4,486 703.883 725 T/J 63,200 720 B 300,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,430 2,450 2,430 2,440 10 847,600 2,069,023,000 102 131.892 2,450 J 58,100 2,440 T/B 2,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,930 3,000 2,900 2,990 60 199,700 589,395,000 59 920.000 2,990 T/J 2,800 2,910 B 14,500 247 NIRO City Retail Developments Tbk. --U6---2 102 102 101 101 -1 219,100 22,129,300 7 96.190 102 J 128,600 101 T/B 310,400 248 NISP Bank OCBC NISP Tbk. --U8---1 900 895 885 890 -10 159,000 141,327,500 25 1,078.474 890 T/J 201,100 885 B 3,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 990 985 985 -5 200 197,500 2 262.667 990 J 8,600 875 B 4,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 420 414 414 0 36,900 15,368,400 25 48.706 418 J 10,000 414 T/B 16,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 665 655 660 -5 1,123,500 741,449,000 27 1,305.767 660 T/J 9,700 655 B 15,900 253 PALM Provident Agro Tbk. --U1---2 260 264 262 264 4 200 52,600 2 72.157 260 J 100 254 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,095 1,070 1,095 0 26,600 28,740,500 28 128.824 1,090 J 1,700 1,070 B 210,100 255 PBRX Pan Brothers Tbk. --S4K--1 545 550 540 550 5 174,700 95,339,000 27 973.451 550 T/J 30,000 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 660 695 0 600 412,500 6 57.917 690 J 5,000 680 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 6,100 27,694,000 1 3,026.667 4,540 T/J 102,000 4,530 B 8,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,220 2,250 2,160 2,180 -40 30,800 67,309,000 33 181.970 2,180 T/J 90,700 2,170 B 2,100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,405 1,400 1,400 1,400 -5 8,300 11,620,000 1 273.171 1,400 T/J 2,700 1,340 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 400 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,560 1,490 1,525 25 7,805,300 11,898,025,000 852 2,539.128 1,530 J 139,800 1,525 T/B 1,606,800 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 63 64 -1 6,016,000 388,168,800 338 64.000 65 J 397,500 64 T/B 1,037,800 264 PNIN Paninvest Tbk. --S8---1 1,190 1,265 1,180 1,200 10 2,143,800 2,626,427,500 586 1,276.053 1,205 J 1,300 1,200 T/B 111,400 265 PNLF Panin Financial Tbk. --S8---1 404 432 402 428 24 66,862,800 28,321,773,600 2,778 462.603 428 T/J 229,900 426 B 547,200 266 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 1,385 1,395 0 12,300 17,121,500 4 1,033.333 1,395 T/J 100 1,385 B 5,600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,165 1,085 1,150 15 5,200 5,731,000 14 70.336 1,135 J 2,800 1,045 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,435 1,600 1,415 1,600 165 500 726,000 3 260.163 1,600 T/J 31,900 1,415 B 100 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,240 4,280 4,180 4,180 -60 42,559,000 180,217,509,000 281 2,653.109 4,200 J 80,000 4,180 T/B 1,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 950 950 935 945 -5 1,310,100 1,237,785,500 86 63.000 945 T/J 275,000 940 B 29,600 272 PPRE PP Presisi Tbk. --M7---1 382 382 376 380 -2 4,430,100 1,683,184,000 1,725 88.372 382 J 51,000 380 T/B 51,300 273 PPRO PP Properti Tbk. --S6K--1 159 160 157 159 0 27,819,900 4,399,361,500 1,800 343.784 159 T/J 6,900 158 B 1,506,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,820 2,820 2,720 2,820 0 10,400 28,815,000 13 43.385 2,810 J 3,000 2,760 B 1,100 275 PRIM Royal Prima Tbk. --U9---2 486 490 474 488 2 7,800 3,729,200 6 97.600 488 T/J 8,900 472 B 1,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 197 194 195 1 199,200 38,750,000 34 632.644 196 J 178,200 195 T/B 24,100 277 PTPP PP (Persero) Tbk. --S6XXO1 1,960 2,070 1,945 2,060 100 19,962,100 40,382,411,000 3,623 387.218 2,070 J 942,500 2,060 T/B 908,000 278 PTRO Petrosea Tbk. --S2K--1 1,870 1,900 1,870 1,900 30 269,700 509,831,000 140 1,520.000 1,900 T/J 52,600 1,890 B 800 279 PTSN Sat Nusapersada Tbk --U4---1 1,555 1,560 1,530 1,530 -25 361,200 558,577,000 161 263.793 1,545 J 15,000 1,530 T/B 22,700 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 7,275 7,275 7,275 275 20,000 145,500,000 16 570.588 7,275 T/J 80,400 5,750 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 630 640 625 630 0 34,856,500 21,978,746,000 3,378 2,428.775 635 J 577,600 630 T/B 3,776,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,190 1,155 1,160 -15 1,347,300 1,565,514,000 265 105.455 1,165 J 87,200 1,160 T/B 143,500 283 RAJA Rukun Raharja Tbk. --S7---1 306 340 302 312 6 2,243,200 716,833,000 1,122 1,071.723 314 J 12,000 312 T/B 30,800 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,865 1,745 1,825 70 22,199,600 40,707,254,500 2,017 1,140.625 1,825 T/J 55,900 1,820 B 145,700 285 RDTX Roda Vivatex Tbk --U6---1 7,800 7,975 7,800 7,800 0 900 7,055,000 6 410.918 7,800 T/J 700 7,000 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 134 134 132 134 0 709,462,600 94,358,299,600 644 73.569 134 T/J 1,963,900 133 B 500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 496 492 494 0 1,826,900 901,646,600 216 303.067 494 T/J 39,500 492 B 10,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 390 400 380 390 0 6,300 2,446,400 12 3,051.643 396 J 600 390 T/B 1,800 289 RODA Pikko Land Development Tbk. --U6---2 374 386 366 378 4 2,310,600 891,880,800 4 603.545 388 J 700 366 B 17,100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,225 1,210 1,220 -5 127,600 155,907,500 54 478.431 1,225 J 386,200 1,220 T/B 235,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,514,400 855,330,500 582 706.250 565 T/J 15,800 560 B 117,400 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 300 2,730,000 1 5,870.968 9,100 T/J 21,100 8,600 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,800 1,755 1,790 -5 6,614,000 11,788,431,500 842 809.761 1,795 J 95,300 1,790 T/B 145,700 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 100,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,340 2,300 2,320 -110 32,600 75,250,000 22 99.145 2,370 J 600 2,310 B 18,100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,370 4,370 4,370 4,370 0 100 437,000 1 203.077 4,370 T/J 300 3,920 B 700 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 775 785 -15 1,349,600 1,068,932,000 184 560.714 785 T/J 20,300 780 B 10,000 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,020 1,005 1,005 0 1,759,200 1,787,482,000 248 173.276 1,015 J 75,500 1,005 T/B 2,010,400 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,300 3,280 3,230 3,230 -70 174,900 567,583,000 168 36.684 3,270 J 1,300 3,230 T/B 18,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 466 474 466 468 2 996,000 467,792,600 155 42.545 470 J 88,800 466 B 216,700 303 SIPD Sierad Produce Tbk. --U3---2 880 870 850 850 -30 7,000 5,970,000 5 0.944 920 J 4,600 850 T/B 4,400 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 200 1,340 B 100 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 10,000 41,100,000 1 1,357.959 4,120 J 50,000 3,500 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,370 1,380 1,325 1,380 10 438,400 592,290,000 249 246.429 1,385 J 30,800 1,380 T/B 4,000 307 SMCB Holcim Indonesia Tbk. --U3---1 2,040 2,050 2,030 2,030 -10 22,265,600 45,354,040,000 261 2,451.691 2,040 J 690,600 2,030 T/B 6,584,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 342 348 340 346 4 486,700 167,533,000 103 1,388.554 348 J 75,300 346 T/B 633,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 850 875 845 870 20 4,915,500 4,250,182,000 529 1,429.510 870 T/J 271,200 865 B 264,500 310 SMRU SMR Utama Tbk. --U2---2 454 454 450 450 -4 70,400 31,768,200 13 110.047 452 J 80,100 450 T/B 56,800 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,530 1,545 1,510 1,530 0 4,105,500 6,270,078,000 1,870 4,086.648 1,535 J 8,200 1,530 T/B 22,000 312 SOCI Soechi Lines Tbk. --M7---1 159 161 151 157 -2 8,419,600 1,305,431,000 548 28.545 157 T/J 254,500 156 B 11,600 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 100,600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 970 1,000 970 990 20 10,149,300 9,971,887,500 763 85.345 995 J 155,000 990 T/B 137,600 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 208 196 206 8 26,400 5,242,400 7 219.848 204 J 15,000 195 B 10,300 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 6,778,800 2,302,698,400 552 141.667 340 T/J 428,700 338 B 15,754,700 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,870 3,870 3,810 3,810 -60 600 2,299,000 5 69.273 3,910 J 2,000 3,810 T/B 500 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 580 565 580 5 25,016,000 14,297,109,000 1,154 237.949 580 T/J 278,900 575 B 152,800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,035 1,045 1,030 1,035 0 140,109,400 145,049,502,000 1,262 154.478 1,035 T/J 110,900 1,030 B 30,100 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,000 B 100 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,500 2,500 2,480 2,500 0 4,900 12,172,000 9 1,612.903 2,500 T/J 10,800 2,480 B 4,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,600 4,620 4,530 4,530 -70 5,619,300 25,868,214,000 2,026 4,118.182 4,530 T/J 7,900 4,520 B 7,200 325 TARA Sitara Propertindo Tbk. --U6---1 800 810 800 805 5 41,341,900 33,186,502,500 5,178 759.434 805 T/J 32,700 800 B 125,200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,740 3,770 3,600 3,610 -130 4,238,200 15,396,649,000 3,418 178.272 3,620 J 2,300 3,610 T/B 299,800 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 810 830 805 820 10 2,876,600 2,358,240,500 467 186.724 825 J 248,300 820 T/B 10,600 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 16,700 16,700 16,700 0 300 5,010,000 1 1,638.026 16,700 T/J 4,100 14,825 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 6,000 6,600 4,820 5,000 -1,000 3,487,700 19,615,441,000 4,271 3,623.188 5,075 J 300 5,000 T/B 76,300 330 TDPM Tridomain Performance Materials Tbk. --M3---1 290 292 286 292 2 18,861,100 5,450,268,400 407 128.070 292 T/J 154,900 290 B 107,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 825 800 800 0 1,500 1,202,500 4 258.065 805 J 100 750 B 14,900 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 600 600 600 -30 1,000 600,000 4 135.968 605 J 600 565 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,650 J 100 3,020 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 830 830 810 820 -10 21,628,700 17,840,135,500 153 410.000 825 J 51,000 815 B 6,300 335 TINS Timah Tbk. --S2K--1 1,270 1,330 1,260 1,280 10 48,581,300 62,856,219,000 2,843 654.072 1,290 J 10,000 1,280 T/B 91,200 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,225 10,200 9,700 9,825 -400 2,251,200 22,176,662,500 2,000 607.463 9,850 J 11,700 9,825 T/B 517,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,595 1,595 1,595 -55 900 1,435,500 1 83.947 1,600 J 20,000 1,550 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 765 745 765 5 3,038,400 2,306,448,000 130 1,231.269 765 T/J 185,400 755 B 100 339 TOTL Total Bangun Persada Tbk. --S6---1 615 625 615 625 10 416,400 257,712,500 65 224.638 625 T/J 9,900 615 B 17,800 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 406 396 400 -4 260,200 103,926,800 57 1,297.564 400 T/J 2,500 398 B 200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 800 0 26,487,000 21,186,424,000 814 3,810.794 805 J 239,000 800 T/B 27,800 342 TRAM Trada Alam Minera Tbk. --U7---1 140 146 135 136 -4 1,025,181,700 144,036,675,000 7,467 112.402 136 T/J 5,515,200 135 B 6,912,200 343 TRIO Trikomsel Oke Tbk. --U9---1 228 0 0 228 0 0 0 0 101.207 230 J 1,000 212 B 700 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 500 400 B 113,200 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,675 1,710 1,675 1,700 25 596,500 1,014,241,500 72 303.268 1,705 J 2,700 1,700 T/B 69,400 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,820 2,160 2,820 -60 5,178,000 11,931,054,000 1,059 73.247 2,820 T/J 15,900 2,260 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,175 1,175 0 300 352,500 1 2,611.111 1,180 J 103,400 1,175 T/B 136,500 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,250 1,220 1,225 0 512,900 628,957,500 119 2,375.136 1,225 T/J 101,500 1,220 B 4,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,420 4,310 4,420 0 3,400 14,740,000 6 163.699 4,420 T/J 9,100 4,300 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,805 1,805 1,800 1,805 0 49,200 88,803,500 6 150.417 1,805 T/J 71,800 1,800 B 68,000 351 VIVA Visi Media Asia Tbk. --U9---1 144 149 140 142 -2 8,907,000 1,267,961,500 692 47.333 142 T/J 352,800 141 B 131,700 352 VOKS Voksel Electric Tbk. --S4---1 344 348 328 328 -16 3,961,000 1,347,618,600 738 145.092 328 T/J 264,600 326 B 144,600 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 372 384 364 380 8 75,669,500 28,370,387,000 2,189 131.034 380 T/J 3,364,400 378 B 478,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,875 1,810 1,875 55 22,665,500 42,030,990,500 3,933 481.939 1,875 T/J 433,400 1,870 B 214,800 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 362 370 360 366 4 1,298,200 473,013,200 206 55.487 366 T/J 84,400 364 B 35,400 356 WOOD Integra Indocabinet Tbk. --S5K--2 880 920 840 875 -5 39,990,000 35,397,727,500 2,165 336.538 880 J 178,500 875 T/B 192,900 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 384 380 382 2 57,812,000 22,073,186,800 2,357 77.959 384 J 8,371,100 382 T/B 3,720,600 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,960 1,890 1,940 45 55,298,300 106,709,589,500 5,913 523.617 1,940 T/J 1,232,500 1,935 B 957,900 359 WTON Wijaya Karya Beton Tbk. --S3K--1 565 585 555 565 0 46,932,400 26,869,626,000 3,465 95.763 570 J 520,200 565 T/B 681,500 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,450 2,460 2,400 2,410 -40 41,420,800 100,555,958,000 1,307 1,721.429 2,410 T/J 1,177,700 2,400 B 1,566,600 Total 7,458,409,100 3,592,781,391,400 253,698 2,248,884,300 175,530,900 Jakarta, 13 March 2019 Trading Division