List of Securities Quotation: IDX SMC Composite Date: Monday, 25 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 11,775 11,775 11,450 11,450 -325 1,174,500 13,607,845,000 1,604 930.169 11,475 J 100 11,450 T/B 8,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,010 2,010 1,980 1,980 -30 1,500 3,000,000 4 52.800 1,980 T/J 4,600 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,840 1,840 1,750 1,755 -85 8,152,300 14,429,679,500 4,212 2,140.244 1,760 J 6,700 1,755 T/B 39,500 5 ACST Acset Indonusa Tbk. --U6---1 1,615 1,615 1,580 1,580 -35 189,100 301,106,000 53 66.351 1,580 T/J 8,500 1,570 B 1,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,575 1,520 1,530 -65 11,157,400 17,138,016,000 2,279 1,201.574 1,535 J 74,200 1,530 T/B 1,189,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,625 10,475 10,500 0 352,400 3,715,370,000 90 451.613 10,525 J 900 10,500 T/B 2,500 8 ADMG Polychem Indonesia Tbk --M3---1 348 350 342 342 -6 2,145,900 738,870,200 227 30.526 344 J 63,000 342 T/B 20,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,405 1,335 1,365 -60 78,346,100 107,114,572,500 7,180 124.091 1,365 T/J 532,600 1,360 B 5,500 10 AGII Aneka Gas Industri Tbk. --S3---1 580 585 565 570 -10 986,600 563,828,000 130 51.818 575 J 32,600 565 B 36,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 332 324 324 -8 1,901,400 620,831,400 299 529.343 326 J 100 322 B 390,000 12 AGRS Bank Agris Tbk. --U8---2 350 358 342 356 6 500 174,000 5 323.636 356 T/J 37,700 344 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,630 4,610 4,450 4,500 -130 10,322,400 46,546,952,000 3,099 3,586.486 4,510 J 62,600 4,500 T/B 80,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 300 302 0 5,200 1,560,200 4 287.619 362 J 20,000 304 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,400 5,650 5,225 5,500 100 105,000 571,415,000 40 224.490 5,550 J 1,300 5,500 T/B 1,300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 875 900 860 870 -5 646,300 580,703,500 97 2,220.011 900 J 3,700 875 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,805 1,850 1,800 1,800 -5 834,800 1,521,517,500 408 900.000 1,790 J 1,000 1,760 B 300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 960 965 940 940 -20 3,700 3,554,500 14 78.333 965 J 2,000 935 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 960 945 910 920 -40 105,587,900 97,686,567,500 8,934 606.580 925 J 1,736,700 920 T/B 1,053,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 930 J 900 710 B 1,100 21 APIC Pacific Strategic Financial Tbk. --U8---2 550 570 545 570 20 10,699,900 5,951,700,500 1,906 606.280 570 T/J 32,300 565 B 100,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 185 185 178 179 -6 11,823,900 2,138,377,000 743 49.041 179 T/J 148,900 178 B 854,900 23 ARII Atlas Resources Tbk. --U2---2 900 915 915 915 15 120,000 109,800,000 10 61.000 915 T/J 10,000 805 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 330 330 326 330 0 3,194,400 1,047,835,200 32 110.000 330 T/J 66,000 324 B 29,000 25 ARNA Arwana Citramulia Tbk. XDS3---1 490 510 470 494 4 244,600 120,536,300 93 3,357.575 505 J 64,300 492 B 5,200 26 ASGR Astra Graphia Tbk. --U9---1 1,440 1,435 1,380 1,400 -40 708,400 991,592,500 175 290.264 1,400 T/J 115,200 1,395 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 610 620 0 1,038,300 638,964,000 53 1,148.148 620 T/J 120,500 610 B 3,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 324 322 310 310 -14 9,556,300 3,008,582,600 1,117 295.238 312 J 3,700 310 T/B 1,588,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 890 895 870 880 -10 4,139,600 3,656,291,500 306 225.641 880 T/J 243,800 875 B 1,049,800 30 ATIC Anabatic Technologies Tbk. --U9---1 895 990 895 895 0 900 855,000 5 127.857 890 J 1,800 830 B 200 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 1,620 1,565 1,565 -50 1,342,500 2,116,434,000 449 1,415.393 1,570 J 13,400 1,565 T/B 13,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 98,200 4,910,000 15 57.388 50 T/J 7,757,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 292 280 280 -12 106,700 29,902,000 21 206.436 290 J 7,800 280 T/B 8,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,375 1,400 1,390 1,400 25 53,800 74,946,000 10 1,750.000 1,400 T/J 600 1,255 B 2,500 36 BBKP Bank Bukopin Tbk. --S8K--1 366 366 352 352 -14 8,535,100 3,048,161,000 782 104.423 354 J 1,000 352 T/B 949,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,520 J 31,800 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 2,520 2,480 2,400 2,440 -80 27,120,600 65,822,503,000 4,372 318.261 2,440 T/J 1,051,000 2,430 B 22,400 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 282 286 272 280 -2 319,200 88,910,000 81 285.074 282 J 3,300 280 T/B 27,100 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 159 155 155 -4 14,500 2,259,500 5 439.567 155 T/J 3,500 151 B 1,100 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 37,700 1,885,000 38 217.306 50 T/J 383,939,000 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 248 236 238 -6 7,339,700 1,748,230,600 395 140.000 240 J 472,400 238 T/B 661,100 45 BFIN BFI Finance Indonesia Tbk. --U8---2 635 690 620 640 5 92,400 58,684,000 47 3,279.697 640 T/J 3,100 625 B 3,500 46 BGTG Bank Ganesha Tbk. --S8---2 86 87 84 86 0 3,488,500 297,213,200 220 83.495 86 T/J 2,411,400 85 B 23,000 47 BHIT MNC Investama Tbk. --S9---1 82 83 80 80 -2 16,905,800 1,365,344,600 709 233.952 81 J 1,681,800 80 T/B 3,295,700 48 BINA Bank Ina Perdana Tbk. --U8---1 750 760 725 750 0 69,100 51,528,500 18 423.738 755 J 30,000 740 B 10,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 181,000 9,050,000 13 35.714 50 T/J 21,082,300 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,400 3,400 3,150 3,350 -50 1,774,700 5,845,628,000 721 51.538 3,350 T/J 130,400 3,340 B 18,000 51 BISI BISI International Tbk. --U1---1 1,430 1,435 1,405 1,425 -5 285,900 406,309,500 89 712.500 1,425 T/J 41,500 1,420 B 1,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,100 1,990 1,990 -70 13,009,300 26,251,210,000 531 331.667 2,000 J 500 1,990 T/B 354,300 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 660 645 650 -15 15,087,800 9,823,836,500 1,407 151.163 650 T/J 3,112,200 645 B 4,607,800 54 BKSL Sentul City Tbk. --S6K--1 112 111 108 109 -3 103,138,300 11,298,212,700 2,392 7.532 110 J 7,265,900 109 T/B 2,432,700 55 BKSW Bank QNB Indonesia Tbk. --U8---2 193 195 172 190 -3 7,800 1,394,200 11 435.980 185 J 100 173 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 4,950 4,950 4,950 0 100 495,000 1 330.000 4,950 T/J 1,700 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 336 330 336 -4 1,100 363,600 4 105.000 336 T/J 300 314 B 12,100 59 BMTR Global Mediacom Tbk. --U9K--1 350 352 334 334 -16 12,924,000 4,389,305,600 931 271.854 336 J 50,000 334 T/B 201,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 110,000 5,500,000 2 0.172 50 T/J 26,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,090 1,100 -35 2,635,600 2,927,984,000 608 8.122 1,110 J 900 1,100 T/B 182,200 62 BNII Bank Maybank Indonesia Tbk. --M8---1 282 280 268 278 -4 3,341,100 918,668,200 218 3.312 278 T/J 512,000 276 B 179,200 63 BNLI Bank Permata Tbk. --M8K--1 935 925 900 905 -30 33,641,700 30,605,774,500 2,165 9.853 905 T/J 1,060,900 900 B 2,042,700 64 BOGA Bintang Oto Global Tbk. --U9---2 755 780 745 780 25 3,588,900 2,737,987,500 494 757.282 785 J 146,300 770 B 216,500 65 BOLT Garuda Metalindo Tbk. --U4---2 900 900 890 890 -10 112,100 99,890,000 148 161.818 890 T/J 3,100 885 B 37,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,925 1,930 1,925 1,930 5 293,700 565,373,500 103 482.500 1,930 T/J 400 1,925 B 1,200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 656,400 600 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 8,075 J 100 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 525 530 -15 8,608,800 4,583,525,000 1,082 103.922 535 J 605,100 530 T/B 720,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 90,300 4,515,000 18 7.874 50 T/J 62,199,300 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 1,115 1,095 1,100 -20 289,300 317,661,500 18 825.330 1,095 J 130,700 1,090 B 50,000 73 BRPT Barito Pacific Tbk. --S3XXO1 3,440 3,470 3,380 3,470 30 20,245,500 69,623,972,000 2,850 271.750 3,470 T/J 181,000 3,460 B 3,800 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,430 1,385 1,430 -20 12,229,600 17,190,381,000 3,342 280.115 1,430 T/J 316,600 1,405 B 70,900 75 BSIM Bank Sinarmas Tbk. --U8---1 590 615 555 595 5 2,400 1,425,000 14 405.814 595 T/J 9,800 565 B 100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 2,490 2,350 2,390 -70 26,100 62,630,000 20 122.564 2,440 J 100 2,370 B 100 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---2 134 143 128 132 -2 24,385,200 3,222,859,400 465 1,011.339 132 T/J 202,700 130 B 100,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 30,000 1,500,000 1 46.913 50 T/J 430,782,400 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,750 3,600 3,680 80 177,400 658,000,000 100 712.402 3,680 T/J 700 3,640 B 12,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,230 2,180 2,200 -20 27,381,500 60,248,869,000 2,376 225.641 2,200 T/J 247,400 2,190 B 504,100 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 1,850 2,010 0 41,000 81,088,000 27 340.678 2,000 J 8,100 1,940 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 133 132 128 129 -4 228,148,700 29,549,077,800 4,401 7.487 130 J 8,814,500 129 T/B 7,259,700 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 161 161 155 156 -5 17,085,400 2,702,080,700 326 120.000 157 J 4,000 156 T/B 13,900 85 BVIC Bank Victoria International Tbk. --U8---1 168 168 168 168 0 9,200 1,545,600 4 158.861 170 J 700 168 T/B 200 86 BWPT Eagle High Plantations Tbk. --U1---1 162 162 160 160 -2 7,036,000 1,129,877,300 609 34.993 161 J 350,800 160 T/B 2,495,100 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 695 700 650 660 -35 10,821,100 7,300,274,000 952 200.000 670 J 144,600 660 T/B 52,800 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,710 2,710 2,680 2,710 0 1,285,700 3,470,491,000 129 154.857 2,710 T/J 21,200 2,680 B 18,900 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 304 0 1,259,900 381,402,400 197 555.383 304 T/J 23,100 302 B 134,200 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 715 J 2,200 690 B 1,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 87 87 -1 1,559,600 135,687,500 70 556.800 88 J 178,800 87 T/B 122,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 344 342 320 320 -24 1,741,600 573,807,600 131 25.041 330 J 20,000 320 T/B 161,800 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,455 1,450 1,400 1,400 -55 30,600 42,845,000 7 5,080.194 1,400 T/J 9,500 1,300 B 1,400 94 CITY Natura City Developments Tbk. --U6---1 360 358 350 358 -2 4,900 1,726,200 7 298.333 354 J 99,700 352 B 1,100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,120 3,170 3,010 3,150 30 168,600 524,283,000 94 1,750.000 3,150 T/J 14,800 3,130 B 3,800 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 274 278 0 8,715,700 2,412,051,400 445 1,208.696 278 T/J 534,100 276 B 20,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,270 1,230 1,230 -20 160,400 200,765,500 50 117.697 1,250 J 5,300 1,230 T/B 6,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 236 240 228 230 -6 89,800 20,755,000 67 43.507 232 J 35,500 228 B 21,600 99 COWL Cowell Development Tbk. --U6---2 292 292 288 290 -2 340,100 98,550,600 145 223.077 290 T/J 123,500 288 B 17,500 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 278,100 13,905,000 16 45.455 50 T/J 68,510,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 595 570 590 15 811,200 467,621,500 11 297.732 590 T/J 1,188,900 580 B 300 102 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 1,030 1,015 970 1,010 -20 44,815,200 44,699,202,000 3,578 226.133 1,010 T/J 386,300 1,005 B 63,000 104 DART Duta Anggada Realty Tbk. --U6---1 318 320 292 292 -26 10,700 3,255,800 13 53.980 300 J 3,500 292 T/B 30,600 105 DEFI Danasupra Erapacific Tbk --U8---2 2,030 2,050 2,030 2,050 20 2,200 4,478,000 6 4,114.648 2,050 T/J 1,300 2,040 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 4 16.496 50 T/J 112,554,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 815 0 395,100 323,026,000 236 708.696 815 T/J 16,600 810 B 26,300 108 DILD Intiland Development Tbk. --S6---1 354 362 342 354 0 1,842,700 650,858,400 253 61.687 358 J 22,500 354 T/B 57,100 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,100 3,100 2,960 3,100 0 186,600 574,043,000 75 105.085 3,100 T/J 15,400 2,960 B 7,300 110 DKFT Central Omega Resources Tbk. --U2---2 240 240 230 230 -10 300,700 69,385,800 45 590.804 230 T/J 309,800 228 B 17,200 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,200 7,000 7,150 0 5,300 37,850,000 14 42,740.152 7,150 T/J 2,200 6,825 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 226 228 212 228 2 39,505,700 8,710,994,600 1,288 108.571 228 T/J 27,300 226 B 62,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,270 3,270 3,270 10 2,000 6,540,000 2 2,872.478 3,280 J 2,000 3,200 B 50,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 575 555 565 -5 18,313,000 10,330,295,500 1,052 764.919 570 J 504,300 565 T/B 140,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 392 398 0 475,200 188,097,200 23 107.568 398 T/J 206,500 392 B 112,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 17,000 J 100 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,415 1,540 1,415 1,475 60 2,120,900 3,166,430,000 939 292.079 1,480 J 6,100 1,475 T/B 167,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,320 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,080 2,000 2,000 -40 43,200 86,788,000 22 736.183 2,050 J 2,700 1,990 B 10,000 120 ECII Electronic City Indonesia Tbk. --U9---2 990 1,080 965 1,080 90 214,400 208,336,000 9 26.667 1,080 T/J 700 960 B 100 121 ELSA Elnusa Tbk. --S2LKO1 368 364 350 350 -18 35,543,900 12,629,296,000 2,615 87.500 352 J 285,900 350 T/B 828,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 7 10.308 50 T/J 914,392,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,000 7,650 7,900 -100 2,900 22,635,000 18 1,097.222 7,975 J 50,000 7,225 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 0 0 2,170 0 0 0 0 1,518.236 2,200 J 800 2,050 B 300 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,990 1,970 1,900 1,905 -85 18,373,200 35,483,635,500 4,368 190.500 1,910 J 137,900 1,905 T/B 160,900 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 388 386 374 378 -10 12,884,300 4,885,491,800 614 703.766 380 J 136,500 378 T/B 104,400 127 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,670 2,550 2,580 -120 9,851,300 25,563,020,000 2,759 130.937 2,580 T/J 6,400 2,570 B 49,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,660 0 0 1,660 0 0 0 0 2,610.679 1,695 J 100 1,630 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,300 7,925 8,150 50 71,200 578,405,000 89 1,867.724 8,175 J 5,400 8,125 B 200 130 FILM MD Pictures Tbk. --U9---1 805 805 795 805 0 12,817,000 10,253,414,500 5,314 383.333 800 J 12,500 795 B 739,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,825 6,850 -25 5,162,100 35,250,110,000 21 1,370.000 6,850 T/J 19,700 6,825 B 3,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,760 3,840 3,760 3,840 80 500 1,896,000 4 3,072.000 3,820 J 500 3,000 B 600 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 15,500 10,695,000 10 690.000 690 T/J 4,200 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 765 765 740 745 -20 3,241,600 2,442,006,000 120 338.636 745 T/J 877,000 740 B 2,000 135 FREN Smartfren Telecom Tbk. --U7---1 328 346 316 342 14 161,623,400 53,662,221,400 5,663 19.000 344 J 901,200 342 T/B 10,547,400 136 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---1 555 560 535 535 -20 51,333,900 27,912,537,500 3,512 71.918 540 J 2,181,700 535 T/B 3,591,100 138 GJTL Gajah Tunggal Tbk. --S4K--1 705 705 675 685 -20 5,605,600 3,843,307,000 677 134.482 685 T/J 1,233,800 680 B 354,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 280 280 264 264 -16 14,377,100 3,873,186,400 1,271 66.000 266 J 6,200 264 T/B 443,200 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 100 1,900,000 1 3,304.348 19,000 T/J 100 15,200 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,805 1,805 1,760 1,795 -10 106,600 189,183,500 93 139.689 1,795 T/J 6,300 1,775 B 8,300 142 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---1 172 182 174 174 2 738,900 131,932,000 29 69.600 174 T/J 50,000 173 B 100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,340 3,360 0 117,400 394,845,000 79 90.811 3,360 T/J 73,800 3,350 B 700 145 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 100 95,000 1 1,982.967 975 J 3,800 945 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,070 3,000 3,020 -40 11,600 35,309,000 19 924.509 3,050 J 2,000 3,030 B 1,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 660 660 660 0 100 66,000 1 1,015.385 660 T/J 8,700 645 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 362 362 352 354 -8 14,823,700 5,293,095,200 448 153.913 354 T/J 3,000 352 B 230,200 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 600 585 595 -5 14,588,200 8,630,582,500 1,229 191.935 595 T/J 1,066,500 590 B 66,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 256 252 256 0 529,900 135,533,400 83 85.333 256 T/J 662,400 252 B 29,600 151 HRUM Harum Energy Tbk. --S2K--1 1,470 1,480 1,445 1,450 -20 2,997,800 4,373,305,000 941 27.885 1,455 J 36,800 1,450 T/B 8,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 1,000 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 640 690 640 640 0 20,000 12,827,000 13 50.000 640 T/J 90,100 635 B 200 154 IIKP Inti Agri Resources Tbk --U5---2 186 187 183 183 -3 518,772,800 96,207,858,200 635 351.261 184 J 20,000 183 T/B 389,700 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 200 195 200 0 28,388,700 5,616,197,300 528 57.143 200 T/J 11,419,500 198 B 200,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,780 2,780 2,670 2,750 -30 1,503,600 4,081,659,000 584 369.189 2,750 T/J 49,800 2,740 B 300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 730 775 715 720 -10 21,852,000 16,322,158,500 2,292 144.000 725 J 53,800 720 T/B 349,400 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 925 880 910 -10 366,500 334,395,000 24 239.474 910 T/J 24,500 880 B 4,500 159 INAF Indofarma Tbk. --U5---1 5,475 5,650 5,375 5,625 150 159,300 883,665,000 244 2,250.000 5,625 T/J 4,900 5,600 B 100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,540 3,530 3,400 3,410 -130 10,294,900 35,403,809,000 2,662 1,391.837 3,420 J 1,000 3,410 T/B 383,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,175 6,200 6,050 6,050 -125 8,900 54,355,000 27 814.826 6,100 J 600 6,025 B 600 162 INDS Indospring Tbk. --M4---1 2,080 2,100 2,050 2,100 20 23,300 47,839,000 8 196.875 2,090 J 19,500 2,050 B 34,100 163 INDY Indika Energy Tbk. --S2XXO1 1,980 1,960 1,910 1,920 -60 11,621,200 22,456,347,000 3,390 65.085 1,925 J 53,700 1,920 T/B 237,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 77 75 76 -1 186,100 14,123,700 45 0.434 77 J 148,500 76 T/B 100,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 800 945 690 780 -20 8,800 7,058,500 24 742.857 790 J 600 730 B 1,700 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,220 3,220 3,200 3,200 -20 316,700 1,015,746,000 369 1,159.420 3,210 J 2,600 3,200 T/B 900 167 INRU Toba Pulp Lestari Tbk. --U3---2 785 770 770 770 -15 3,000 2,310,000 3 7.817 820 J 2,000 770 T/B 5,000 168 INTA Intraco Penta Tbk. --U9---2 478 488 488 488 10 157,600 76,908,800 10 343.999 488 T/J 42,900 470 B 4,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,410 1,410 1,350 1,350 -60 249,100 338,615,500 75 82.317 1,405 J 72,700 1,350 T/B 105,200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 418 418 400 400 -18 2,707,600 1,098,802,000 231 105.263 410 J 213,300 400 T/B 34,000 171 ISAT Indosat Tbk. --S7K--1 2,810 2,820 2,620 2,650 -160 3,915,100 10,563,993,000 2,159 189.286 2,660 J 47,300 2,650 T/B 13,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,325 24,325 22,900 23,850 525 4,996,200 119,222,655,000 6,788 170.357 23,875 J 9,400 23,850 T/B 88,800 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 141,530,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 525 488 525 25 2,600 1,272,500 2 297.805 510 J 200 490 B 5,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 318 316 316 316 -2 500,000 158,000,000 6 261.553 316 T/J 33,800 240 B 9,900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,230 2,140 2,150 -50 46,579,200 101,744,549,000 5,852 587.753 2,160 J 13,100 2,150 T/B 187,200 177 JRPT Jaya Real Property Tbk. --S6---1 620 620 580 585 -35 4,286,100 2,587,602,500 438 562.500 590 J 150,200 585 T/B 20,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,300 5,050 5,200 -125 6,523,200 33,493,077,500 3,640 306.640 5,225 J 85,200 5,200 T/B 1,321,300 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 685 685 650 650 -35 1,761,400 1,177,163,500 113 1,444.444 655 J 306,500 650 T/B 137,100 181 KAEF Kimia Farma Tbk. --M5---1 3,360 3,430 3,200 3,250 -110 948,400 3,119,341,000 489 3,250.000 3,280 J 11,900 3,250 T/B 6,200 182 KBLI KMI Wire & Cable Tbk. --S4---1 332 332 306 310 -22 43,739,900 13,825,456,200 1,788 37.668 312 J 50,900 310 T/B 5,891,100 183 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---1 248 248 246 248 0 20,233,100 5,008,444,400 1,876 8.604 248 T/J 10,368,000 246 B 116,700 185 KINO Kino Indonesia Tbk. --U5---2 2,360 2,500 2,250 2,500 140 300,400 698,690,000 152 65.789 2,500 T/J 91,800 2,400 B 50,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 520.000 1,550 J 3,000 1,400 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 380 408 354 400 20 285,200 109,253,400 81 1,403.509 400 T/J 59,900 392 B 1,000 188 KMTR Kirana Megatara Tbk. --U3---2 348 342 302 334 -14 387,400 127,906,600 120 72.926 334 T/J 13,100 324 B 52,700 189 KPIG MNC Land Tbk. --S9---2 130 130 121 130 0 170,600 21,736,200 13 279.732 130 T/J 598,400 124 B 5,000 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,490 2,470 2,470 -30 11,700 28,938,000 28 898.182 2,470 T/J 1,100 2,460 B 1,500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 480 462 464 -20 18,649,400 8,713,466,000 1,375 57.685 466 J 1,237,000 464 T/B 1,226,800 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 595 600 -5 81,988,900 49,430,626,500 599 6,242.197 605 J 742,500 600 T/B 331,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,010 1,075 990 1,005 -5 75,300 77,805,500 60 257.692 1,050 J 14,000 1,005 T/B 5,500 194 LINK Link Net Tbk. --S9K--1 4,350 4,400 4,140 4,290 -60 424,700 1,802,000,000 408 268.125 4,290 T/J 1,000 4,250 B 13,800 195 LPCK Lippo Cikarang Tbk --S6---1 2,110 2,110 1,995 2,000 -110 1,592,300 3,228,302,000 1,060 216.216 2,000 T/J 264,300 1,995 B 74,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 306 286 286 -20 104,456,800 30,939,839,600 2,116 73.228 288 J 400,000 286 T/B 12,032,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,150 4,000 4,000 -150 10,868,300 44,146,389,000 3,924 90.639 4,010 J 10,300 4,000 T/B 5,738,000 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,145 1,075 1,085 -60 15,839,600 17,448,240,500 2,919 280.000 1,090 J 1,700 1,085 T/B 87,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 59 52 56 3 1,000,884,900 53,248,946,300 2,247 118.079 57 J 3,464,300 56 T/B 4,895,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,640 1,710 1,580 1,650 10 4,401,400 7,304,483,000 1,617 937.500 1,650 T/J 24,800 1,645 B 700 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,350 7,500 7,300 7,450 100 14,200 105,100,000 11 354.762 7,450 T/J 500 7,350 B 2,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 0 0 1,870 0 0 0 0 111.310 1,860 J 100 1,805 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,080 1,050 1,055 -25 27,791,100 29,383,299,000 2,067 1,693.011 1,060 J 28,700 1,055 T/B 100 204 MARI Mahaka Radio Integra Tbk. --S9---2 256 258 252 258 2 5,764,100 1,470,554,600 272 344.000 258 T/J 20,000 250 B 25,800 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 496 490 492 -2 2,864,400 1,407,101,000 549 984.000 492 T/J 156,200 490 B 92,800 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 8,724,800 7,110,080,500 149 579.494 815 T/J 3,617,100 810 B 10,674,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,100 J 5,200 6,200 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,900 2,880 2,880 -20 56,100 162,014,000 92 221.538 2,890 J 3,600 2,880 T/B 19,100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 585 565 575 -10 1,182,100 678,089,000 142 35.938 575 T/J 1,800 570 B 117,000 210 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,770 3,710 3,730 -40 2,223,700 8,325,968,000 294 269.314 3,730 T/J 73,500 3,720 B 16,800 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 157 157 153 155 -2 529,000 82,016,900 72 139.023 155 T/J 62,700 154 B 2,300 212 MDIA Intermedia Capital Tbk. --M9---1 138 138 130 130 -8 172,100 22,979,500 34 94.203 134 J 9,900 130 T/B 565,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,430 3,430 3,400 3,410 -20 14,900 50,898,000 10 177.839 3,410 T/J 1,800 3,400 B 14,700 214 MDLN Modernland Realty Tbk. --S6---1 262 262 248 252 -10 2,431,000 612,405,600 252 74.787 254 J 78,100 252 T/B 57,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 900 875 890 -30 26,840,700 23,837,124,000 2,159 1,567.536 895 J 680,400 890 T/B 105,300 216 MEGA Bank Mega Tbk. XDU8---1 5,975 5,925 5,500 5,925 -50 1,000 5,572,500 5 4,318.891 5,900 J 100 5,425 B 100 217 MERK Merck Tbk. --U5---2 4,080 4,080 4,000 4,000 -80 103,400 415,485,000 148 10,546.576 4,050 J 600 4,000 T/B 5,600 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 200 202 -2 247,200 49,846,200 25 61.198 202 T/J 64,800 200 B 75,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,025 1,040 1,020 1,040 15 121,100 125,922,000 19 1,066.667 1,040 T/J 41,900 980 B 700 220 MGRO Mahkota Group Tbk. --U1---1 955 1,000 955 1,000 45 14,722,400 14,371,449,500 2,241 444.444 1,000 T/J 454,300 995 B 108,800 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 579,000 820 B 3,200 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,965 1,950 1,850 1,910 -55 1,735,600 3,312,719,000 389 112.453 1,915 J 1,300 1,910 T/B 2,546,900 223 MINA Sanurhasta Mitra Tbk. --U9---2 785 825 785 810 25 620,700 501,420,000 208 3,857.143 820 J 10,400 810 T/B 11,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 16,475 16,475 16,475 -500 100 1,647,500 1 784.524 16,975 J 1,700 14,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,350 18,500 18,350 18,350 0 7,900 145,487,500 19 116,878.981 18,500 J 20,300 18,350 T/B 30,000 226 MLIA Mulia Industrindo Tbk --U3---2 1,410 1,410 1,405 1,405 -5 713,300 1,004,785,000 387 234.656 1,410 J 24,300 1,405 T/B 143,900 227 MLPL Multipolar Tbk. --U9---1 127 127 122 122 -5 8,221,000 1,005,979,900 235 13.994 123 J 154,400 122 T/B 340,100 228 MLPT Multipolar Technology Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 293.750 1,410 J 7,900 1,110 B 2,100 229 MMLP Mega Manunggal Property Tbk. --U6---2 446 460 444 444 -2 1,100 490,000 2 75.897 438 J 1,200 426 B 200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 775 745 750 -40 34,545,700 26,039,888,500 2,570 83.333 755 J 328,100 750 T/B 231,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,180 1,160 1,165 0 63,700 74,453,500 14 200.862 1,165 T/J 305,000 1,140 B 1,900 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,095 1,100 1,015 1,025 -70 1,864,700 1,974,456,000 518 68.333 1,050 J 100 1,025 T/B 66,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 290 286 270 270 -20 8,285,900 2,293,149,800 777 113.517 272 J 5,000 270 T/B 816,000 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 745 790 740 770 25 14,300 10,824,500 12 700.000 770 T/J 21,800 740 B 11,500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,350 6,350 0 1,000 6,350,000 1 575.973 6,350 T/J 2,000 5,800 B 200 236 MSIN MNC Studios International Tbk. --U9---2 296 296 290 292 -4 1,275,500 371,316,600 107 58.400 292 T/J 316,200 290 B 100 237 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 950 995 0 100,600 100,093,500 7 65.461 995 T/J 1,000 890 B 2,500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,105 1,150 1,095 1,105 0 10,573,900 11,868,354,000 1,642 1,989.271 1,110 J 9,000 1,105 T/B 10,000 239 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---1 456 454 430 454 -2 2,300 999,800 5 190.876 454 T/J 20,100 436 B 1,000 241 MYOH Samindo Resources Tbk. --S2---1 1,470 1,480 1,375 1,455 -15 1,523,400 2,158,416,500 260 173.302 1,455 T/J 57,700 1,380 B 5,200 242 MYRX Hanson International Tbk. --S6---2 102 103 101 101 -1 741,097,300 75,570,812,600 1,106 68.880 102 J 6,165,200 101 T/B 303,200 243 NASA Ayana Land International Tbk. --U9---2 650 685 630 685 35 3,071,000 2,021,129,500 610 665.049 685 T/J 148,700 680 B 200,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 685 725 675 710 25 10,277,800 7,283,839,000 3,159 689.320 710 T/J 19,100 705 B 20,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,770 2,780 2,740 2,760 -10 859,200 2,371,768,000 87 149.189 2,770 J 80,400 2,760 T/B 42,800 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,140 3,190 3,080 3,110 -30 129,600 405,472,000 125 956.923 3,130 J 10,900 3,110 T/B 100 247 NIRO City Retail Developments Tbk. --U6---2 111 115 110 115 4 792,900 90,879,100 28 109.524 116 J 200 115 T/B 320,400 248 NISP Bank OCBC NISP Tbk. --U8---1 905 900 890 895 -10 15,300 13,695,500 28 1,084.533 895 T/J 29,100 890 B 12,500 249 NOBU Bank Nationalnobu Tbk. --U8---1 995 995 900 900 -95 300 285,000 3 240.000 990 J 200 915 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 416 416 410 414 -2 28,800 11,948,400 27 48.706 416 J 121,700 414 T/B 5,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 695 690 690 690 -5 79,000 54,510,000 17 1,365.120 695 J 18,000 690 T/B 33,000 253 PALM Provident Agro Tbk. --U1---2 260 270 250 250 -10 20,500 5,196,800 24 68.330 250 T/J 13,300 248 B 1,100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,120 1,065 1,110 -5 198,900 218,530,000 36 130.588 1,115 J 49,900 1,110 T/B 44,000 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 100,000 55,000,000 8 973.451 555 J 20,000 540 B 52,400 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 690 680 685 -5 2,500 1,704,500 11 57.083 685 T/J 2,300 675 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,530 4,540 0 4,100 18,611,000 3 3,026.667 4,540 T/J 5,200 4,530 B 8,800 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 500 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,630 2,600 2,260 2,330 -300 267,900 639,245,000 271 194.491 2,420 J 1,000 2,330 T/B 8,200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,390 1,390 1,390 30 200 278,000 2 271.220 1,405 J 100 1,365 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,780 3,780 3,780 3,780 0 100 378,000 1 1,568.530 3,780 T/J 500 3,000 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,480 1,485 1,395 1,430 -50 6,175,500 8,753,685,000 906 2,380.952 1,430 T/J 50,400 1,425 B 50,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 62 0 3,265,400 202,413,200 192 62.000 62 T/J 528,600 61 B 2,651,600 264 PNIN Paninvest Tbk. --S8---1 1,225 1,310 1,190 1,190 -35 4,445,100 5,552,757,500 1,407 1,265.419 1,195 J 5,200 1,190 T/B 23,700 265 PNLF Panin Financial Tbk. --S8---1 378 384 364 378 0 38,808,400 14,639,363,600 1,486 408.560 378 T/J 6,249,300 376 B 1,317,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,400 1,425 1,390 1,420 20 42,200 59,328,500 25 1,051.852 1,410 J 4,800 1,390 B 6,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,190 1,090 1,150 -30 20,800 23,436,500 65 70.336 1,150 T/J 800 1,090 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 1,450 1,450 1,450 0 100 145,000 1 235.772 1,580 J 1,600 1,430 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,850 3,850 3,610 3,640 -210 40,038,800 152,980,352,000 346 2,310.363 3,640 T/J 1,400 3,630 B 1,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,200 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 950 955 930 935 -15 1,343,600 1,258,064,000 159 62.333 940 J 121,300 935 T/B 296,100 272 PPRE PP Presisi Tbk. --M7---1 404 406 394 398 -6 11,342,000 4,547,498,400 1,522 92.558 400 J 499,700 398 T/B 23,900 273 PPRO PP Properti Tbk. --S6K--1 157 157 150 151 -6 32,718,700 4,982,239,700 1,711 326.486 152 J 1,027,400 151 T/B 809,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,900 2,820 2,900 10 44,500 128,210,000 47 44.615 2,910 J 1,000 2,860 B 300 275 PRIM Royal Prima Tbk. --U9---2 488 500 480 494 6 4,141,000 2,041,465,200 41 98.800 494 T/J 10,000 484 B 300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 196 196 -3 1,302,000 258,898,300 171 635.889 197 J 100 196 T/B 145,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,050 1,980 1,995 -85 13,533,300 27,161,015,500 2,091 375.000 2,000 J 201,400 1,995 T/B 746,600 278 PTRO Petrosea Tbk. --S2K--1 1,900 1,910 1,865 1,870 -30 459,300 869,721,000 198 1,496.000 1,880 J 10,100 1,870 T/B 3,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,525 1,535 1,515 1,535 10 339,700 516,667,000 117 264.655 1,535 T/J 22,200 1,520 B 6,300 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,100 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 695 685 660 675 -20 18,994,300 12,787,733,500 4,757 2,602.259 680 J 847,900 675 T/B 196,300 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,200 1,180 1,190 -10 7,578,000 9,018,344,000 529 108.182 1,190 T/J 525,300 1,185 B 1,700 283 RAJA Rukun Raharja Tbk. --S7---1 294 294 278 282 -12 2,509,300 711,304,200 469 968.673 282 T/J 7,300 280 B 154,700 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,730 1,705 1,715 -15 4,289,800 7,360,793,500 634 1,071.875 1,720 J 11,900 1,715 T/B 1,163,800 285 RDTX Roda Vivatex Tbk --U6---1 7,800 7,800 7,800 7,800 0 100 780,000 1 410.918 7,800 T/J 4,000 6,500 B 10,000 286 RIMO Rimo International Lestari Tbk --U9---2 137 138 132 134 -3 807,982,700 108,542,956,900 934 73.569 134 T/J 323,200 133 B 180,100 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 488 488 -6 2,005,300 982,687,600 162 299.387 488 T/J 47,900 486 B 43,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 410 410 410 410 0 1,000 410,000 1 3,208.138 408 J 1,100 392 B 2,100 289 RODA Pikko Land Development Tbk. --U6---2 370 358 354 358 -12 300 107,000 2 571.611 370 J 1,300 356 B 600 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,280 1,235 1,280 40 1,478,200 1,864,113,000 268 501.961 1,280 T/J 90,600 1,270 B 500 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 560 -5 1,784,800 1,005,527,000 607 700.000 560 T/J 23,900 555 B 86,900 292 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 0 0 9,100 0 0 0 0 5,870.968 9,100 J 21,900 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,735 1,675 1,710 -35 9,118,400 15,459,584,000 2,696 773.570 1,710 T/J 123,900 1,700 B 500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 207,100 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,460 2,350 2,350 -40 5,200 12,330,000 17 100.427 2,440 J 100 2,350 T/B 4,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,560 3,750 3,750 3,750 190 40,000 150,000,000 10 174.265 3,750 T/J 13,100 3,280 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 785 785 -10 1,219,900 962,451,500 138 560.714 785 T/J 12,900 780 B 29,600 299 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 1,010 1,010 980 1,000 -10 1,625,700 1,616,693,000 454 172.414 1,005 J 121,400 1,000 T/B 788,600 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,780 3,760 3,520 3,550 -230 484,000 1,740,230,000 306 40.319 3,550 T/J 33,100 3,540 B 300 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 456 458 446 446 -10 3,772,700 1,701,097,600 630 40.545 452 J 16,100 446 T/B 2,856,800 303 SIPD Sierad Produce Tbk. --U3---2 870 0 0 870 0 0 0 0 0.967 895 J 500 775 B 1,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,100 0 0 4,100 0 0 0 0 1,354.655 4,100 J 400 3,810 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,390 1,400 1,350 1,400 10 189,700 261,256,000 174 250.000 1,400 T/J 28,400 1,380 B 2,200 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,070 2,050 2,060 0 1,868,700 3,851,792,000 99 2,487.923 2,070 J 3,199,500 2,060 T/B 11,574,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 338 338 330 332 -6 1,398,000 464,498,800 300 1,332.370 332 T/J 10,600 330 B 28,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 980 970 915 940 -40 18,225,900 17,069,608,000 1,755 1,544.528 945 J 36,800 940 T/B 911,300 310 SMRU SMR Utama Tbk. --U2---2 452 458 452 452 0 169,900 77,068,800 33 110.536 458 J 3,400 452 T/B 50,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,655 1,650 1,550 1,575 -80 4,600,000 7,294,051,000 2,015 4,206.843 1,575 T/J 2,800 1,570 B 52,100 312 SOCI Soechi Lines Tbk. --M7---1 159 159 152 153 -6 2,708,200 416,991,000 318 27.818 154 J 24,600 153 T/B 195,800 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,650 J 100,500 4,310 B 200 314 SPTO Surya Pertiwi Tbk. --U9---2 970 970 940 955 -15 7,616,100 7,326,566,000 538 82.328 955 T/J 474,700 950 B 200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 216 194 214 15 60,500 12,374,800 16 228.386 214 T/J 9,000 194 B 12,600 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 340 336 338 -4 28,286,700 9,564,798,400 842 140.833 340 J 4,110,900 338 T/B 1,678,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,990 0 0 3,990 0 0 0 0 72.545 3,910 J 5,000 3,800 B 1,100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 580 550 555 -25 27,553,400 15,545,830,500 1,433 227.692 560 J 587,100 555 T/B 207,600 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,065 1,065 1,035 1,055 -10 97,163,100 102,019,108,000 1,326 157.463 1,055 T/J 145,800 1,045 B 20,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,300 B 10,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 20,000 1,000,000 1 64.769 50 T/J 710,968,700 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 2,450 2,500 2,440 2,500 50 180,000 449,741,000 43 1,612.903 2,500 T/J 400 2,440 B 9,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,520 4,540 4,520 4,520 0 3,171,200 14,348,869,000 1,458 4,109.091 4,520 T/J 2,100 4,510 B 17,100 325 TARA Sitara Propertindo Tbk. --U6---1 765 765 745 760 -5 40,240,900 30,254,990,000 4,643 716.981 760 T/J 27,000 755 B 300,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,210 3,930 4,000 -200 2,710,400 10,937,192,000 2,499 197.531 4,000 T/J 14,300 3,990 B 7,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 840 810 820 -25 1,854,200 1,525,420,000 374 186.724 825 J 212,200 820 T/B 111,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,375 16,375 16,300 16,375 0 600 9,817,500 4 1,606.148 16,425 J 100 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 4,380 4,440 4,000 4,000 -380 823,400 3,425,373,000 790 2,898.551 4,010 J 1,900 4,000 T/B 145,500 330 TDPM Tridomain Performance Materials Tbk. --M3---1 304 304 300 300 -4 17,393,300 5,233,117,600 304 131.579 300 T/J 41,500 298 B 292,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 835 760 800 -5 57,100 45,218,500 29 258.065 805 J 9,900 795 B 5,400 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 0 0 650 0 0 0 0 147.299 650 J 600 515 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 4,250 J 100 3,140 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 760 760 750 755 -5 46,079,400 34,852,331,000 160 377.500 755 T/J 25,300 745 B 11,100 335 TINS Timah Tbk. --S2K--1 1,295 1,275 1,210 1,215 -80 67,328,700 82,983,596,000 3,469 620.858 1,220 J 4,000 1,215 T/B 530,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,750 11,625 11,050 11,350 -400 1,680,300 19,042,817,500 1,762 701.751 11,350 T/J 4,600 11,325 B 1,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,720 1,625 1,625 1,625 -95 5,000 8,125,000 1 85.526 1,625 T/J 15,000 1,410 B 200 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 750 730 745 0 4,070,000 3,021,244,000 123 1,199.079 745 T/J 208,600 735 B 100 339 TOTL Total Bangun Persada Tbk. --S6---1 635 635 625 630 -5 304,000 190,902,500 141 226.435 635 J 22,600 630 T/B 1,278,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 404 400 400 -2 138,300 55,361,000 36 1,297.564 404 J 12,200 400 T/B 8,500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 790 755 760 -35 15,717,100 12,015,785,500 1,447 3,620.254 765 J 2,300 760 T/B 76,200 342 TRAM Trada Alam Minera Tbk. --U7---1 134 134 130 131 -3 889,318,900 117,683,428,300 2,267 108.270 132 J 1,672,400 131 T/B 2,024,700 343 TRIO Trikomsel Oke Tbk. --U9---1 210 0 0 210 0 0 0 0 93.217 210 J 2,500 200 B 600 344 TRST Trias Sentosa Tbk. --U3---1 400 410 400 400 0 4,200 1,681,000 3 238.607 410 J 90,100 400 T/B 32,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,760 1,730 1,745 -5 842,600 1,464,864,000 71 311.296 1,745 T/J 400 1,740 B 5,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,780 2,620 2,770 0 245,500 665,078,000 68 71.948 2,770 T/J 82,900 2,650 B 5,000 347 TURI Tunas Ridean Tbk. --U9---1 1,165 0 0 1,165 0 0 0 0 2,588.889 1,170 J 134,100 1,165 B 145,800 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,245 1,250 1,225 1,235 -10 471,700 583,410,500 149 2,394.525 1,240 J 11,000 1,235 T/B 200 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,100 5,150 4,900 5,000 -100 400 2,015,000 4 185.180 5,000 T/J 12,400 4,900 B 400 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,200 2,150 2,150 -40 589,600 1,281,552,000 75 179.167 2,160 J 105,200 2,150 T/B 141,900 351 VIVA Visi Media Asia Tbk. --U9---1 164 167 156 159 -5 44,524,300 7,146,098,100 1,706 53.000 160 J 70,300 159 T/B 355,300 352 VOKS Voksel Electric Tbk. --S4---1 328 330 324 324 -4 4,126,700 1,342,832,800 524 143.322 326 J 146,600 324 T/B 101,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 396 404 386 396 0 77,619,900 30,686,364,400 3,585 136.552 396 T/J 689,400 394 B 157,900 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 1,980 1,900 1,950 -30 28,738,300 55,705,721,500 2,942 501.217 1,950 T/J 650,300 1,940 B 20,000 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 358 358 350 356 -2 1,720,900 611,832,000 194 53.971 358 J 17,000 356 T/B 466,400 356 WOOD Integra Indocabinet Tbk. --S5K--2 920 935 860 900 -20 45,765,900 40,483,151,000 2,632 346.154 900 T/J 1,563,400 890 B 500 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 392 386 388 -8 57,547,800 22,366,809,600 2,449 79.184 390 J 2,946,500 388 T/B 188,300 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,900 1,850 1,865 -70 38,652,700 72,210,169,000 4,685 503.374 1,870 J 19,600 1,865 T/B 1,404,100 359 WTON Wijaya Karya Beton Tbk. --S3K--1 575 575 555 560 -15 39,781,400 22,546,107,500 1,821 94.915 565 J 45,200 560 T/B 1,814,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,550 2,550 2,450 2,500 -50 22,649,200 56,448,448,000 1,242 1,785.714 2,510 J 326,800 2,500 T/B 302,400 Total 6,921,089,500 3,124,568,359,900 251,564 2,998,575,400 139,773,300 Jakarta, 25 March 2019 Trading Division