List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 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 11,300 11,500 11,225 11,300 0 579,300 6,542,722,500 640 917.983 11,300 T/J 481,600 11,275 B 800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 13,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,980 2,120 2,030 2,080 100 900 1,875,000 4 55.467 2,080 T/J 500 1,910 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,810 1,760 1,800 20 5,436,200 9,729,161,500 2,710 2,195.122 1,805 J 82,200 1,800 T/B 1,800 5 ACST Acset Indonusa Tbk. --U6---1 1,560 1,590 1,565 1,570 10 23,300 36,760,500 32 65.931 1,580 J 9,400 1,570 T/B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,545 1,585 1,550 1,585 40 5,592,400 8,792,957,500 1,272 1,244.768 1,585 T/J 43,200 1,580 B 44,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,625 10,500 10,525 -25 336,600 3,570,527,500 100 452.688 10,550 J 1,000 10,525 T/B 1,700 8 ADMG Polychem Indonesia Tbk --M3---1 346 346 342 346 0 1,197,500 410,419,200 71 30.883 346 T/J 197,900 344 B 29,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,380 1,335 1,345 -20 35,248,900 47,438,038,500 5,710 122.273 1,350 J 480,400 1,345 T/B 67,600 10 AGII Aneka Gas Industri Tbk. --S3---1 570 580 565 565 -5 242,300 137,848,500 69 51.364 570 J 7,000 565 T/B 100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 330 322 326 2 919,600 298,465,400 175 532.610 326 T/J 212,000 324 B 30,700 12 AGRS Bank Agris Tbk. --U8---2 342 350 342 350 8 3,600 1,232,000 7 318.182 350 T/J 1,100 342 B 2,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,780 4,860 4,710 4,850 70 11,319,000 54,212,887,000 3,374 3,865.435 4,850 T/J 304,900 4,810 B 46,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 304 J 400 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,550 5,575 5,475 5,575 25 600 3,320,000 5 227.551 5,600 J 2,800 5,475 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 870 900 865 900 30 41,000 36,047,500 20 2,296.563 895 J 1,800 880 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,785 1,775 1,755 1,760 -25 19,500 34,356,000 29 880.000 1,760 T/J 15,600 1,755 B 400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 960 960 955 960 0 95,100 90,854,000 11 80.000 960 T/J 5,300 950 B 1,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 915 925 890 900 -15 59,113,200 53,429,235,000 5,448 593.394 900 T/J 1,303,100 895 B 788,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 925 J 900 755 B 1,200 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 565 555 560 0 10,182,900 5,690,236,500 1,723 595.643 560 T/J 124,100 555 B 162,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 180 185 180 181 1 6,783,900 1,229,549,100 493 49.589 181 T/J 84,100 180 B 1,073,800 23 ARII Atlas Resources Tbk. --U2---2 915 910 910 910 -5 10,000 9,100,000 3 60.667 910 T/J 21,300 800 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 330 330 322 330 0 69,500 22,836,000 7 110.000 330 T/J 52,600 324 B 15,000 25 ARNA Arwana Citramulia Tbk. XDS3---1 494 498 492 498 4 34,300 17,024,000 31 3,384.762 500 J 34,300 494 B 5,300 26 ASGR Astra Graphia Tbk. --U9---1 1,420 1,420 1,390 1,395 -25 50,200 70,762,500 17 289.227 1,395 T/J 6,000 1,390 B 36,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 610 610 -10 1,338,400 821,125,000 55 1,129.630 615 J 52,500 605 B 53,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 316 310 312 0 7,943,900 2,478,261,200 595 297.143 312 T/J 48,100 310 B 2,684,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 885 885 860 865 -20 4,321,700 3,754,992,000 206 221.795 870 J 300,000 865 T/B 258,100 30 ATIC Anabatic Technologies Tbk. --U9---1 865 950 870 950 85 2,000 1,748,000 5 135.714 930 J 2,100 925 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 1,580 1,600 1,575 1,580 0 87,200 137,780,000 67 1,428.959 1,580 T/J 10,000 1,575 B 31,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,153,000 57,650,000 438 57.388 50 T/J 6,932,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 264 278 0 9,700 2,694,200 10 204.962 284 J 600 278 T/B 91,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,410 1,420 1,410 1,410 0 53,700 76,004,000 6 1,762.500 1,410 T/J 5,100 1,110 B 10,000 36 BBKP Bank Bukopin Tbk. --S8K--1 354 354 338 340 -14 10,617,100 3,637,110,000 966 100.863 342 J 128,600 340 T/B 1,280,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,700 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 2,480 2,500 2,430 2,450 -30 16,961,400 41,573,440,000 2,276 319.565 2,450 T/J 197,800 2,440 B 220,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 304 280 280 -8 414,700 118,143,400 56 285.074 282 J 20,000 280 T/B 35,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 161 155 161 6 33,000 5,235,000 5 456.582 161 T/J 7,000 160 B 5,000 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 69,500 3,475,000 23 217.306 50 T/J 362,145,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 244 248 2 5,831,800 1,441,083,400 287 145.882 248 T/J 7,248,000 246 B 175,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 640 685 630 640 0 656,100 421,912,000 69 3,279.697 640 T/J 11,300 635 B 200 46 BGTG Bank Ganesha Tbk. --S8---2 84 90 84 88 4 39,877,000 3,473,959,400 2,330 85.437 88 T/J 570,700 87 B 358,500 47 BHIT MNC Investama Tbk. --S9---1 81 84 81 83 2 18,881,000 1,554,177,200 626 242.726 84 J 3,745,600 83 T/B 3,100,000 48 BINA Bank Ina Perdana Tbk. --U8---1 750 760 735 740 -10 113,600 84,052,000 32 418.089 750 J 5,000 740 T/B 6,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 134,900 6,745,000 13 35.714 50 T/J 15,911,600 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,370 3,510 3,320 3,480 110 1,819,700 6,255,663,000 437 53.538 3,490 J 16,000 3,480 T/B 778,000 51 BISI BISI International Tbk. --U1---1 1,465 1,540 1,475 1,535 70 1,214,100 1,844,577,500 394 767.500 1,540 J 22,300 1,535 T/B 600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,990 2,000 0 10,376,700 20,734,681,500 235 333.333 2,010 J 400 2,000 T/B 96,200 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 665 645 650 5 25,040,800 16,408,595,500 1,057 151.163 655 J 452,100 650 T/B 339,900 54 BKSL Sentul City Tbk. --S6K--1 110 111 108 109 -1 47,190,100 5,159,210,400 1,172 7.532 110 J 6,517,800 109 T/B 3,687,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 185 190 171 184 -1 1,600 282,400 5 422.212 184 T/J 1,200 171 B 3,000 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 1,300 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 338 340 0 7,400 2,511,800 3 106.250 340 T/J 7,100 322 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 330 346 328 336 6 15,808,600 5,309,805,400 812 273.482 338 J 373,500 336 T/B 905,600 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 23,716,600 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,110 1,085 1,090 -10 1,555,900 1,700,707,000 432 8.048 1,090 T/J 2,000 1,085 B 69,200 62 BNII Bank Maybank Indonesia Tbk. --M8---1 278 278 272 276 -2 1,758,500 480,657,800 196 3.289 278 J 172,200 276 T/B 500 63 BNLI Bank Permata Tbk. --M8K--1 985 1,015 975 995 10 83,695,400 83,259,514,000 4,713 10.833 995 T/J 1,667,600 990 B 265,800 64 BOGA Bintang Oto Global Tbk. --U9---2 765 765 750 750 -15 4,793,300 3,630,261,500 479 728.155 750 T/J 38,000 745 B 188,200 65 BOLT Garuda Metalindo Tbk. --U4---2 895 900 890 895 0 108,800 97,273,000 115 162.727 895 T/J 6,400 890 B 2,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,890 1,890 1,825 1,825 -65 250,800 470,976,000 65 456.250 1,825 T/J 5,500 1,820 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,100 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 7,750 J 900 6,550 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 535 0 2,379,400 1,272,507,000 385 104.902 540 J 1,053,200 535 T/B 107,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,147,200 57,360,000 48 7.874 50 T/J 61,354,800 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,095 1,090 1,090 1,090 -5 32,400 35,316,000 2 817.827 1,095 J 25,000 1,090 T/B 2,000 73 BRPT Barito Pacific Tbk. --S3XXO1 3,540 3,550 3,480 3,510 -30 22,294,700 78,396,338,000 4,240 274.882 3,520 J 364,200 3,510 T/B 1,106,300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,485 1,500 1,470 1,480 -5 14,646,300 21,776,845,500 2,057 289.909 1,480 T/J 991,400 1,475 B 252,900 75 BSIM Bank Sinarmas Tbk. --U8---1 600 595 555 595 -5 3,800 2,198,500 11 405.814 595 T/J 1,000 560 B 4,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,480 2,370 2,480 110 18,500 44,820,000 18 127.179 2,420 J 900 2,390 B 200 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---2 176 210 134 143 -33 107,547,000 18,714,712,000 5,804 1,095.618 144 J 195,300 143 T/B 229,900 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 376,455,900 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,610 3,650 3,610 3,610 0 28,100 101,629,000 27 698.851 3,610 T/J 15,000 3,600 B 27,800 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,250 2,210 2,220 -20 23,817,200 52,952,099,000 1,708 227.692 2,230 J 311,600 2,220 T/B 519,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,910 1,960 1,900 1,940 30 10,300 19,914,000 11 328.814 1,940 T/J 5,800 1,850 B 800 83 BUMI Bumi Resources Tbk. --S2K--2 129 132 128 129 0 102,376,000 13,254,578,100 1,424 7.487 130 J 5,542,000 129 T/B 327,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 140 141 132 137 -3 18,855,600 2,576,819,100 516 105.385 137 T/J 77,500 136 B 100 85 BVIC Bank Victoria International Tbk. --U8---1 170 171 169 169 -1 217,100 36,901,400 17 159.806 171 J 15,000 169 T/B 43,200 86 BWPT Eagle High Plantations Tbk. --U1---1 161 162 159 160 -1 8,664,200 1,389,177,100 439 34.993 161 J 319,000 160 T/B 1,358,600 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 660 680 645 655 -5 8,003,300 5,284,943,000 688 198.485 655 T/J 15,600 650 B 9,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,750 2,700 2,700 -20 1,490,500 4,064,718,000 156 154.286 2,710 J 145,900 2,700 T/B 25,400 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 302 0 7,419,500 2,250,183,200 481 551.729 304 J 79,500 300 B 112,600 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 715 J 19,900 620 B 5,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 88 86 87 1 1,883,800 162,672,200 52 556.800 87 T/J 181,600 86 B 2,177,200 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 336 340 330 340 4 243,100 81,576,200 22 26.606 340 T/J 48,100 334 B 2,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,390 0 0 1,390 0 0 0 0 5,043.907 1,390 J 22,100 1,300 B 2,000 94 CITY Natura City Developments Tbk. --U6---1 360 364 352 354 -6 3,100 1,111,200 9 295.000 354 T/J 105,800 352 B 12,300 95 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,160 3,090 3,140 10 234,600 731,561,000 228 1,744.444 3,140 T/J 10,600 3,130 B 5,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 280 274 274 -2 9,892,700 2,736,286,400 416 1,191.304 276 J 47,200 274 T/B 1,792,400 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,245 1,220 1,230 10 122,600 150,899,500 57 117.697 1,235 J 15,600 1,230 T/B 13,300 98 CMPP AirAsia Indonesia Tbk. --U7---2 232 242 224 242 10 551,300 129,412,600 195 45.777 242 T/J 66,100 240 B 100 99 COWL Cowell Development Tbk. --U6---2 298 298 280 290 -8 247,900 71,409,200 106 223.077 290 T/J 16,300 286 B 114,800 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 17,200 860,000 14 45.455 50 T/J 74,669,400 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 580 580 580 0 5,500 3,190,000 4 292.685 590 J 200 570 B 13,000 102 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 1,035 1,040 1,015 1,015 -20 17,949,400 18,325,955,500 1,406 227.253 1,020 J 301,600 1,015 T/B 234,300 104 DART Duta Anggada Realty Tbk. --U6---1 324 324 292 322 -2 1,100 346,200 3 59.526 324 J 500 292 B 1,200 105 DEFI Danasupra Erapacific Tbk --U8---2 2,070 2,090 2,070 2,070 0 3,700 7,704,000 6 4,154.791 2,090 J 500 2,080 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 4 16.496 50 T/J 125,380,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 825 815 815 -5 450,000 369,039,000 196 708.696 815 T/J 4,900 810 B 43,300 108 DILD Intiland Development Tbk. --S6---1 358 358 346 350 -8 575,700 202,391,600 133 60.990 356 J 5,300 350 T/B 55,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,090 3,060 3,060 -20 174,800 536,689,000 69 103.729 3,060 T/J 3,400 3,020 B 8,100 110 DKFT Central Omega Resources Tbk. --U2---2 226 234 220 224 -2 236,700 52,611,000 41 575.392 224 T/J 55,200 222 B 44,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,200 6,975 7,175 0 18,400 130,465,000 38 42,889.593 7,175 T/J 5,700 6,950 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 230 216 218 -12 87,694,100 19,198,561,600 943 103.810 220 J 323,400 218 T/B 2,432,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 1,500 4,905,000 3 2,872.478 3,270 T/J 12,500 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 565 565 0 22,688,100 12,992,506,500 1,179 764.919 570 J 896,200 565 T/B 2,042,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 396 390 396 6 597,300 235,378,800 23 107.027 396 T/J 300 394 B 20,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 17,000 J 100 15,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,480 1,480 1,450 1,450 -30 242,000 351,760,000 61 287.129 1,450 T/J 170,500 1,445 B 45,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,100 J 100 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,080 2,080 2,050 2,050 -30 30,900 63,551,000 7 754.588 2,050 T/J 4,300 2,040 B 10,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,080 1,040 1,080 -10 192,000 199,760,000 2 26.667 1,080 T/J 8,000 925 B 1,000 121 ELSA Elnusa Tbk. --S2LKO1 352 358 350 352 0 20,397,200 7,198,870,400 1,264 88.000 354 J 454,300 352 T/B 212,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 10.308 50 T/J 840,528,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 500 3,950,000 1 1,097.222 7,900 T/J 49,500 7,650 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,350 J 500 2,010 B 500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,915 1,930 1,900 1,900 -15 5,128,500 9,800,847,500 1,462 190.000 1,900 T/J 258,000 1,895 B 107,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 392 404 394 400 8 54,153,300 21,611,693,000 2,471 744.726 402 J 1,129,900 400 T/B 1,131,400 127 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,710 2,610 2,690 0 6,746,000 18,145,443,000 1,460 136.520 2,690 T/J 200,400 2,680 B 25,700 128 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,900 1,770 1,900 240 4,000 7,474,000 10 2,988.126 1,900 T/J 100 1,850 B 500 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,175 8,400 8,000 8,200 25 76,200 625,660,000 84 1,879.182 8,325 J 2,200 8,200 T/B 1,400 130 FILM MD Pictures Tbk. --U9---1 875 955 870 875 0 11,810,600 10,589,552,000 4,657 416.667 875 T/J 28,500 870 B 622,800 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,850 6,800 6,825 -25 2,196,400 14,972,302,500 21 1,365.000 6,825 T/J 7,500 6,800 B 1,500 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 3,840 3,830 3,840 0 200 767,000 2 3,072.000 3,800 J 500 3,100 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 2,400 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 750 755 735 755 5 1,931,400 1,437,810,500 88 343.182 755 T/J 63,700 750 B 1,400 135 FREN Smartfren Telecom Tbk. --U7---1 328 334 310 324 -4 139,372,000 44,730,471,000 6,512 18.000 324 T/J 3,432,100 322 B 637,500 136 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---1 462 494 450 486 24 215,396,500 102,863,539,600 9,727 65.331 486 T/J 1,513,400 484 B 1,584,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 665 675 -5 3,974,200 2,695,140,500 418 132.519 680 J 45,000 675 T/B 176,400 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 250 262 250 258 8 20,732,100 5,323,012,000 3,262 64.500 258 T/J 14,100 256 B 588,000 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 20,000 19,900 19,900 19,900 -100 100 1,990,000 1 3,460.870 19,900 T/J 100 16,000 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,785 1,800 1,775 1,795 10 27,500 49,177,000 53 139.689 1,795 T/J 1,400 1,785 B 1,300 142 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---1 172 174 172 174 2 600 103,600 3 69.600 174 T/J 4,900 172 B 6,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,380 3,350 3,370 0 51,500 173,578,000 93 91.081 3,370 T/J 3,400 3,350 B 200 145 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 100 95,000 1 1,982.967 950 T/J 1,100 945 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,050 3,030 3,030 0 14,700 44,773,000 31 927.570 3,030 T/J 8,000 3,020 B 71,300 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 700 660 670 10 1,831,400 1,257,345,500 24 1,030.769 670 T/J 6,700 640 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 352 356 350 350 -2 16,245,500 5,713,918,600 386 152.174 352 J 143,800 350 T/B 741,000 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 590 595 -5 16,038,200 9,570,902,500 563 191.935 595 T/J 86,600 590 B 518,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 262 254 260 6 1,689,900 436,677,200 100 86.667 260 T/J 366,400 258 B 197,800 151 HRUM Harum Energy Tbk. --S2K--1 1,455 1,460 1,440 1,455 0 1,440,500 2,087,477,500 587 27.981 1,455 T/J 8,100 1,450 B 152,000 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 482 510 446 458 -24 567,600 267,904,700 316 35.781 480 J 17,100 458 T/B 20,400 154 IIKP Inti Agri Resources Tbk --U5---2 182 190 182 187 5 555,460,100 102,833,790,900 1,123 358.939 188 J 95,200 187 T/B 153,700 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 200 197 199 -1 17,977,400 3,575,031,000 306 56.857 199 T/J 1,174,200 198 B 30,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,700 2,800 2,700 2,740 40 111,900 305,521,000 98 367.846 2,740 T/J 3,500 2,730 B 16,500 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 705 725 705 710 5 4,461,900 3,195,105,500 495 142.000 715 J 52,600 710 T/B 913,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 860 895 860 895 35 467,900 415,831,500 63 235.526 900 J 155,900 870 B 2,000 159 INAF Indofarma Tbk. --U5---1 5,500 5,675 5,525 5,550 50 35,800 199,885,000 58 2,220.000 5,550 T/J 100 5,525 B 1,700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,420 3,470 3,360 3,370 -50 6,290,000 21,317,341,000 1,979 1,375.510 3,380 J 3,200 3,370 T/B 139,500 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,050 6,275 6,050 6,175 125 15,800 97,100,000 57 831.661 6,150 J 5,100 6,100 B 200 162 INDS Indospring Tbk. --M4---1 2,110 2,170 2,040 2,040 -70 5,900 12,092,000 11 191.250 2,070 J 3,500 2,050 B 400 163 INDY Indika Energy Tbk. --S2XXO1 1,920 1,945 1,895 1,895 -25 7,666,900 14,591,033,500 1,979 64.237 1,900 J 7,300 1,895 T/B 699,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 75 76 73 74 -1 486,100 36,186,300 92 0.423 75 J 55,500 74 T/B 48,800 165 INPP Indonesian Paradise Property Tbk. --U9---2 830 855 730 830 0 5,400 4,085,000 8 790.476 830 T/J 2,900 825 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,250 3,200 3,210 0 377,800 1,212,003,000 576 1,163.043 3,210 T/J 3,500 3,200 B 3,800 167 INRU Toba Pulp Lestari Tbk. --U3---2 825 0 0 825 0 0 0 0 8.376 825 J 10,200 710 B 100 168 INTA Intraco Penta Tbk. --U9---2 484 484 482 482 -2 9,200 4,434,600 4 339.769 482 T/J 876,400 476 B 58,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,410 1,400 1,400 0 28,300 39,626,500 32 85.366 1,410 J 8,600 1,400 T/B 2,600 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 400 408 396 400 0 1,199,200 480,815,200 260 105.263 404 J 220,000 398 B 6,400 171 ISAT Indosat Tbk. --S7K--1 2,550 2,630 2,510 2,590 40 3,257,300 8,363,017,000 1,206 185.000 2,590 T/J 101,800 2,550 B 2,600 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,975 24,050 23,500 23,800 -175 2,239,600 53,318,730,000 3,050 170.000 23,800 T/J 5,500 23,775 B 9,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 140,796,300 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 480 480 480 -8 17,700 8,496,000 3 272.279 480 T/J 62,300 470 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 200,100 63,231,600 6 261.553 320 J 49,600 300 B 300 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,180 2,150 2,150 0 18,794,700 40,539,784,000 2,947 587.753 2,150 T/J 2,500 2,140 B 689,800 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 1,352,200 805,456,000 70 576.923 600 T/J 2,679,900 595 B 195,200 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,775 5,400 5,650 250 23,969,800 134,580,097,500 5,239 333.176 5,650 T/J 618,800 5,625 B 55,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 1,005 B 500 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 645 650 645 650 5 309,200 199,448,500 32 1,444.444 650 T/J 677,000 645 B 321,900 181 KAEF Kimia Farma Tbk. --M5---1 3,170 3,300 3,160 3,280 110 332,300 1,081,676,000 380 3,280.000 3,290 J 90,700 3,280 T/B 9,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 310 352 310 350 40 153,777,800 51,248,738,200 5,751 42.528 352 J 509,900 350 T/B 6,196,000 183 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---1 246 246 242 244 -2 31,713,400 7,758,296,400 2,380 8.466 244 T/J 4,715,700 242 B 180,000 185 KINO Kino Indonesia Tbk. --U5---2 2,500 2,500 2,420 2,440 -60 71,600 174,372,000 59 64.211 2,450 J 100 2,440 T/B 342,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 520.000 1,555 J 9,200 1,390 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 400 400 380 380 -20 5,500 2,123,200 13 1,333.333 390 J 33,200 380 T/B 100 188 KMTR Kirana Megatara Tbk. --U3---2 334 334 332 334 0 19,000 6,344,000 12 72.926 336 J 19,000 334 T/B 100 189 KPIG MNC Land Tbk. --S9---2 130 130 130 130 0 50,000 6,500,000 3 279.732 130 T/J 69,300 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,470 2,460 2,470 0 10,300 25,381,000 26 898.182 2,470 T/J 1,900 2,460 B 1,700 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 466 468 462 464 -2 3,712,000 1,725,998,400 307 57.685 466 J 130,100 464 T/B 283,900 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 595 605 0 73,884,700 44,322,845,500 434 6,294.216 605 T/J 951,500 600 B 272,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,095 995 1,005 5 310,800 312,003,000 41 257.692 1,050 J 400 1,005 T/B 28,100 194 LINK Link Net Tbk. --S9K--1 4,400 4,500 4,350 4,500 100 253,800 1,128,414,000 99 281.250 4,500 T/J 489,700 4,400 B 100,100 195 LPCK Lippo Cikarang Tbk --S6---1 1,890 1,910 1,880 1,905 15 1,320,600 2,507,795,500 1,288 205.946 1,905 T/J 232,800 1,900 B 6,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 294 302 290 294 0 89,728,600 26,854,172,000 1,665 75.276 294 T/J 1,376,600 292 B 3,245,900 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,930 3,970 3,760 3,910 -20 21,771,900 84,414,489,000 5,215 88.600 3,920 J 100 3,910 T/B 79,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,080 1,090 1,055 1,060 -20 6,294,500 6,724,785,000 1,306 273.548 1,070 J 21,800 1,060 T/B 389,600 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 62 67 60 62 0 1,043,951,800 63,814,933,400 2,296 130.730 63 J 6,281,500 62 T/B 1,001,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,690 1,710 1,660 1,670 -20 4,396,100 7,399,339,500 909 948.864 1,670 T/J 932,400 1,665 B 98,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,300 7,500 7,300 7,450 150 21,200 158,155,000 11 354.762 7,500 J 12,000 7,450 T/B 8,900 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 0 0 1,870 0 0 0 0 111.310 1,870 J 4,300 1,800 B 400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,015 990 995 -10 9,284,800 9,277,910,500 1,631 1,596.726 1,000 J 13,000 995 T/B 250,000 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 262 256 260 0 7,072,400 1,841,571,400 169 346.667 260 T/J 15,000 258 B 218,800 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 505 496 496 0 3,680,100 1,836,560,600 622 992.000 496 T/J 190,100 494 B 144,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 8,463,200 6,898,727,000 104 579.494 815 T/J 1,560,700 810 B 6,773,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 7,500 7,300 7,400 225 1,100 8,087,500 4 3,190.879 7,400 T/J 7,800 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,900 2,860 2,880 0 124,200 357,873,000 59 221.538 2,900 J 12,700 2,880 T/B 28,800 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 585 575 575 0 153,600 88,760,000 54 35.938 580 J 12,600 575 T/B 133,900 210 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,780 3,740 3,780 10 2,426,800 9,130,999,000 182 272.924 3,780 T/J 51,200 3,760 B 10,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 158 154 155 2 413,400 63,924,600 34 139.023 156 J 28,500 155 T/B 50,500 212 MDIA Intermedia Capital Tbk. --M9---1 140 148 133 144 4 147,200 20,474,800 43 104.348 144 T/J 6,200 139 B 2,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,450 3,400 3,350 3,360 -90 161,300 542,031,000 32 175.232 3,360 T/J 208,600 3,350 B 11,600 214 MDLN Modernland Realty Tbk. --S6---1 256 256 248 256 0 762,600 192,033,400 52 75.975 256 T/J 90,000 252 B 100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 910 890 890 -5 23,845,900 21,396,325,000 1,793 1,567.536 895 J 292,200 890 T/B 646,800 216 MEGA Bank Mega Tbk. XDU8---1 5,925 0 0 5,925 0 0 0 0 4,318.891 5,875 J 200 5,000 B 300 217 MERK Merck Tbk. --U5---2 4,010 4,040 4,000 4,010 0 28,100 112,845,000 57 10,572.943 4,020 J 400 4,010 T/B 200 218 META Nusantara Infrastructure Tbk. --M7---1 202 204 200 202 0 525,700 105,701,200 27 61.198 202 T/J 7,200 200 B 188,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,100 1,100 1,075 1,075 -25 60,700 65,262,000 8 1,102.564 1,075 T/J 41,000 1,055 B 200 220 MGRO Mahkota Group Tbk. --U1---1 995 1,005 980 1,000 5 5,039,700 4,992,305,000 810 444.444 1,000 T/J 375,200 995 B 51,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,020 1,020 1,020 -50 100 102,000 1 370.909 1,070 J 82,100 1,020 T/B 499,900 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,950 1,950 1,920 1,935 -15 917,700 1,774,189,500 159 113.925 1,945 J 2,000 1,935 T/B 66,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 820 1,025 820 1,005 185 5,944,800 5,697,031,500 1,835 4,785.714 1,010 J 34,100 1,005 T/B 1,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 100 14,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,500 18,700 18,500 18,700 200 800 14,900,000 7 119,108.280 18,700 T/J 7,000 18,525 B 500 226 MLIA Mulia Industrindo Tbk --U3---2 1,445 1,485 1,445 1,485 40 1,732,100 2,526,287,500 390 248.017 1,485 T/J 27,500 1,480 B 5,000 227 MLPL Multipolar Tbk. --U9---1 122 125 122 123 1 1,309,000 161,115,500 107 14.108 123 T/J 263,600 122 B 5,548,000 228 MLPT Multipolar Technology Tbk. --U9---1 1,410 1,400 1,380 1,380 -30 3,000 4,182,000 4 287.500 1,380 T/J 500 1,110 B 500 229 MMLP Mega Manunggal Property Tbk. --U6---2 454 454 440 454 0 30,600 13,885,400 6 77.607 454 T/J 31,100 434 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 740 760 725 755 15 42,202,600 31,486,233,500 12,051 83.889 760 J 1,416,200 755 T/B 561,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,170 1,170 1,150 1,170 0 44,000 51,400,000 3 201.724 1,170 T/J 57,900 1,140 B 61,800 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,020 1,085 1,020 1,065 45 1,421,800 1,501,159,000 377 71.000 1,065 T/J 51,800 1,060 B 54,200 233 MPPA Matahari Putra Prima Tbk. --U9---1 272 278 270 270 -2 2,116,300 575,878,800 398 113.517 272 J 15,000 270 T/B 38,300 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 760 740 760 20 14,600 11,014,500 8 690.909 750 J 4,900 735 B 9,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 6,550 6,000 6,550 -50 800 5,087,500 6 594.113 6,550 T/J 10,100 6,125 B 200 236 MSIN MNC Studios International Tbk. --U9---2 292 294 284 286 -6 1,397,600 402,900,400 202 57.200 290 J 147,800 286 T/B 4,100 237 MSKY MNC Sky Vision Tbk. --U9---1 990 1,000 995 1,000 10 101,600 101,092,500 4 65.789 1,000 T/J 1,558,600 995 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,170 1,175 1,135 1,135 -35 2,621,800 3,033,944,500 347 2,043.278 1,135 T/J 479,600 1,130 B 148,100 239 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---1 454 452 452 452 -2 100 45,200 1 190.035 450 J 100 430 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,395 1,465 1,405 1,420 25 330,800 469,937,500 145 169.133 1,420 T/J 15,400 1,415 B 20,000 242 MYRX Hanson International Tbk. --S6---2 101 103 101 102 1 283,459,100 28,903,314,700 710 69.562 102 T/J 8,457,200 101 B 6,035,800 243 NASA Ayana Land International Tbk. --U9---2 660 660 640 640 -20 2,609,300 1,703,895,500 396 621.359 640 T/J 2,400 635 B 143,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 705 665 670 -35 9,592,500 6,562,361,500 1,223 650.485 670 T/J 65,000 665 B 598,800 245 NFCX NFC Indonesia Tbk. --U9---2 2,730 2,770 2,700 2,700 -30 1,981,700 5,438,289,000 169 145.946 2,720 J 2,000 2,700 T/B 19,200 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,090 3,100 3,060 3,080 -10 35,300 108,512,000 51 947.692 3,080 T/J 31,500 3,070 B 1,100 247 NIRO City Retail Developments Tbk. --U6---2 115 117 115 115 0 18,300 2,106,500 5 109.524 117 J 600 115 T/B 486,100 248 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 895 0 7,800 6,975,000 8 1,084.533 900 J 4,100 895 T/B 100 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 2,300 915 B 400 250 NRCA Nusa Raya Cipta Tbk. --U6---1 416 416 412 414 -2 18,800 7,778,800 13 48.706 414 T/J 9,500 412 B 3,000 251 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---1 690 690 670 670 -20 68,100 46,306,000 35 1,325.551 690 J 1,700 670 T/B 11,100 253 PALM Provident Agro Tbk. --U1---2 258 258 250 254 -4 22,300 5,659,200 18 69.424 254 T/J 8,000 252 B 2,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,120 1,110 1,110 5 136,800 152,258,000 39 130.588 1,115 J 131,200 1,110 T/B 14,400 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 123,800 67,877,000 12 973.451 550 T/J 16,900 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 690 695 0 3,900 2,709,500 6 57.917 695 T/J 96,100 680 B 200 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 9,100 41,314,000 3 3,026.667 4,550 J 7,500 4,540 T/B 900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 400 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,350 2,500 2,300 2,420 70 171,800 412,609,000 217 202.003 2,420 T/J 20,400 2,380 B 100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 0 0 1,360 0 0 0 0 265.366 1,415 J 100 1,350 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,780 J 100 3,000 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,480 1,405 1,410 0 10,423,400 15,099,091,000 325 2,347.652 1,410 T/J 173,700 1,405 B 91,400 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 60 61 -1 5,100,600 311,475,200 207 61.000 62 J 564,100 61 T/B 29,800 264 PNIN Paninvest Tbk. --S8---1 1,180 1,200 1,140 1,150 -30 26,115,700 30,034,017,500 491 1,222.884 1,155 J 10,000 1,150 T/B 2,083,700 265 PNLF Panin Financial Tbk. --S8---1 376 382 370 376 0 34,390,900 12,930,423,200 1,078 406.399 376 T/J 2,611,300 374 B 140,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,430 1,435 1,425 1,435 5 17,200 24,557,500 12 1,062.963 1,435 T/J 4,500 1,425 B 600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,190 1,150 1,180 10 5,800 6,821,000 15 72.171 1,185 J 100 1,135 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 0 0 1,450 0 0 0 0 235.772 1,450 J 1,000 1,430 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,690 3,700 3,100 3,600 -90 46,148,400 169,300,388,000 608 2,284.974 3,600 T/J 33,900 3,470 B 300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,000 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 935 950 920 930 -5 722,900 669,058,000 76 62.000 940 J 200 930 T/B 456,600 272 PPRE PP Presisi Tbk. --M7---1 398 400 394 396 -2 7,934,400 3,158,146,800 1,680 92.093 396 T/J 306,300 394 B 252,100 273 PPRO PP Properti Tbk. --S6K--1 152 153 147 150 -2 24,617,100 3,672,232,000 1,043 324.324 150 T/J 468,900 149 B 1,004,500 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,910 2,900 2,800 2,900 -10 203,600 589,240,000 80 44.615 2,900 T/J 115,100 2,830 B 1,000 275 PRIM Royal Prima Tbk. --U9---2 470 490 460 470 0 4,221,200 2,055,665,200 16 94.000 486 J 6,400 470 T/B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 199 194 196 0 994,800 194,638,800 163 635.889 196 T/J 93,800 195 B 80,000 277 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,060 2,000 2,050 40 13,261,000 27,107,197,000 1,428 385.338 2,060 J 982,500 2,050 T/B 184,300 278 PTRO Petrosea Tbk. --S2K--1 1,880 1,900 1,870 1,880 0 413,000 776,143,500 114 1,504.000 1,880 T/J 66,100 1,870 B 52,600 279 PTSN Sat Nusapersada Tbk --U4---1 1,600 1,630 1,555 1,565 -35 751,800 1,190,278,000 328 269.828 1,585 J 15,000 1,565 T/B 73,100 280 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 710 710 685 690 -20 47,057,600 32,752,921,500 5,809 2,660.087 695 J 2,382,600 690 T/B 1,735,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,220 1,265 1,190 1,225 5 1,638,200 1,984,993,000 261 111.364 1,225 T/J 54,600 1,220 B 500 283 RAJA Rukun Raharja Tbk. --S7---1 278 280 272 278 0 139,900 38,850,400 72 954.933 278 T/J 40,400 276 B 23,300 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,780 1,750 1,780 25 4,345,400 7,672,730,000 2,149 1,112.500 1,780 T/J 113,700 1,775 B 1,000 285 RDTX Roda Vivatex Tbk --U6---1 7,800 7,775 7,775 7,775 -25 100 777,500 1 409.601 7,700 J 500 6,500 B 300 286 RIMO Rimo International Lestari Tbk --U9---2 135 135 132 133 -2 1,067,444,100 144,080,424,800 905 73.020 133 T/J 947,000 132 B 1,519,100 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 484 492 480 492 8 1,918,700 936,046,400 158 301.840 492 T/J 42,000 490 B 1,300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 410 410 410 410 0 100 41,000 1 3,208.138 400 J 100 382 B 3,000 289 RODA Pikko Land Development Tbk. --U6---2 358 446 368 446 88 90,800 39,344,600 35 712.119 0 J 0 444 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,295 1,310 10 666,900 870,360,500 162 513.725 1,310 T/J 3,600 1,305 B 4,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,554,600 876,623,500 671 706.250 565 T/J 21,900 560 B 49,600 292 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 21,600 8,950 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,675 1,690 1,650 1,660 -15 4,812,600 8,013,233,500 1,556 750.951 1,660 T/J 90,100 1,655 B 91,900 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 840 820 840 0 600 494,000 2 939.545 840 T/J 10,700 790 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,550 2,550 0 127,800 325,890,000 20 108.974 2,560 J 2,200 2,550 T/B 372,600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,750 3,600 3,410 3,580 -170 21,100 74,638,000 20 166.365 3,580 T/J 100 3,410 B 2,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 825 775 825 50 4,746,500 3,787,266,000 703 589.286 830 J 102,400 825 T/B 4,000 299 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 1,010 1,020 1,000 1,010 0 1,577,400 1,596,631,000 512 174.138 1,010 T/J 3,286,800 1,005 B 52,900 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,580 3,470 3,530 30 234,100 821,016,000 151 40.092 3,550 J 5,000 3,530 T/B 6,500 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 444 450 442 444 0 785,100 349,937,600 174 40.364 448 J 60,800 444 T/B 132,700 303 SIPD Sierad Produce Tbk. --U3---2 870 860 860 860 -10 100 86,000 1 0.956 860 T/J 17,700 810 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 50,000 4,110 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,395 1,395 1,375 1,395 0 38,000 52,715,500 61 249.107 1,395 T/J 14,400 1,390 B 5,700 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,070 2,060 2,060 0 521,000 1,074,808,000 48 2,487.923 2,070 J 2,441,200 2,060 T/B 16,725,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 334 338 330 332 -2 452,200 150,735,400 134 1,332.370 334 J 1,000 332 T/B 53,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 970 980 940 950 -20 15,065,300 14,484,747,000 1,638 1,560.960 950 T/J 387,700 945 B 531,700 310 SMRU SMR Utama Tbk. --U2---2 464 486 464 482 18 1,173,100 559,544,800 190 117.872 484 J 20,000 482 T/B 2,800 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,580 1,630 1,580 1,580 0 4,493,000 7,209,062,000 2,316 4,220.198 1,585 J 200 1,580 T/B 16,300 312 SOCI Soechi Lines Tbk. --M7---1 156 158 153 156 0 750,600 115,958,700 160 28.364 156 T/J 176,000 154 B 100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,600 J 100 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 975 985 970 975 0 4,446,400 4,337,824,000 408 84.052 975 T/J 625,200 970 B 15,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 216 208 214 0 30,400 6,386,000 8 228.386 214 T/J 356,200 206 B 20,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 11,517,800 3,904,960,800 625 141.667 340 T/J 3,594,200 338 B 1,391,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,910 3,750 3,750 -160 23,000 87,787,000 27 68.182 3,850 J 800 3,750 T/B 12,900 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 530 555 0 17,509,200 9,572,486,000 907 227.692 555 T/J 397,700 550 B 250,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,075 1,030 1,045 -30 45,035,600 47,214,349,500 867 155.970 1,045 T/J 372,000 1,040 B 30,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 64.769 50 T/J 657,818,300 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 2,480 2,490 2,490 2,490 10 120,000 298,800,000 8 1,606.452 2,490 T/J 5,000 2,460 B 9,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,540 4,550 4,540 4,550 10 2,984,300 13,567,141,000 1,238 4,136.364 4,550 T/J 7,000 4,540 B 11,200 325 TARA Sitara Propertindo Tbk. --U6---1 735 745 730 740 5 43,517,100 32,026,565,500 3,962 698.113 740 T/J 8,700 735 B 141,200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,150 4,220 4,000 4,000 -150 1,547,200 6,308,002,000 1,254 197.531 4,000 T/J 269,800 3,990 B 40,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 815 840 815 835 20 603,600 503,021,500 200 190.140 835 T/J 300 830 B 96,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 16,350 16,350 16,350 0 100 1,635,000 1 1,603.696 16,350 T/J 200 15,025 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,780 3,740 3,410 3,500 -280 291,600 1,025,825,000 616 2,536.232 3,500 T/J 21,400 3,490 B 50,000 330 TDPM Tridomain Performance Materials Tbk. --M3---1 298 304 298 304 6 19,108,700 5,763,694,800 555 133.333 304 T/J 2,681,400 302 B 10,000 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 835 790 805 0 51,100 40,628,000 35 259.677 800 J 4,400 795 B 100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 655 0 0 655 0 0 0 0 148.432 650 J 400 580 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 3,500 J 300 3,020 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 750 755 740 755 5 39,755,500 29,606,788,000 211 377.500 755 T/J 39,100 750 B 4,500 335 TINS Timah Tbk. --S2K--1 1,235 1,250 1,220 1,230 -5 16,971,600 20,899,253,000 928 628.523 1,230 T/J 151,500 1,225 B 82,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,525 11,500 11,150 11,225 -300 801,800 9,072,885,000 1,178 694.022 11,325 J 2,000 11,225 T/B 126,400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,600 1,590 1,590 -10 2,900 4,617,000 4 83.684 1,590 T/J 17,700 1,480 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 765 735 765 20 3,092,800 2,317,071,500 120 1,231.269 765 T/J 117,800 745 B 20,600 339 TOTL Total Bangun Persada Tbk. --S6---1 630 640 625 640 10 300,000 188,816,000 133 230.029 645 J 54,200 630 B 60,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 402 396 398 -2 82,100 32,658,800 32 1,291.076 400 J 152,600 398 T/B 25,400 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 780 755 775 -5 20,596,000 15,721,412,500 1,770 3,691.707 775 T/J 670,500 770 B 122,900 342 TRAM Trada Alam Minera Tbk. --U7---1 132 134 130 134 2 1,098,575,600 145,464,084,900 3,280 110.749 134 T/J 5,354,400 132 B 219,500 343 TRIO Trikomsel Oke Tbk. --U9---1 210 0 0 210 0 0 0 0 93.217 210 J 3,100 183 B 2,700 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 3,000 1,200,000 1 238.607 408 J 20,000 400 T/B 104,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,760 1,810 1,755 1,805 45 446,200 799,982,500 177 321.999 1,810 J 36,200 1,785 B 1,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,680 2,750 -20 107,900 292,713,000 41 71.429 2,750 T/J 39,800 2,680 B 1,500 347 TURI Tunas Ridean Tbk. --U9---1 1,170 1,165 1,165 1,165 -5 4,100 4,776,500 2 2,588.889 1,170 J 128,400 1,165 T/B 101,000 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,245 1,270 1,245 1,265 20 956,100 1,201,414,000 188 2,452.691 1,270 J 108,500 1,265 T/B 91,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,075 5,100 4,710 5,075 0 2,900 14,440,000 14 187.958 5,025 J 100 4,710 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,150 2,210 2,110 2,190 40 1,752,400 3,783,105,000 192 182.500 2,190 T/J 94,600 2,180 B 260,000 351 VIVA Visi Media Asia Tbk. --U9---1 172 178 168 170 -2 103,367,000 17,909,156,200 3,688 56.667 170 T/J 1,594,000 169 B 232,000 352 VOKS Voksel Electric Tbk. --S4---1 326 326 320 324 -2 1,688,400 545,042,600 249 143.322 324 T/J 137,100 320 B 175,600 353 WEGE Wijaya Karya Bangunan Gedung Tbk. CDS6---1 396 400 394 396 0 24,810,700 9,831,108,600 985 136.552 396 T/J 5,236,500 394 B 3,445,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 2,090 1,980 2,080 110 64,445,900 132,065,038,500 5,941 534.632 2,080 T/J 957,200 2,070 B 540,800 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 354 358 352 352 -2 343,000 121,421,400 98 53.364 354 J 173,200 352 T/B 500,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 880 895 855 870 -10 17,989,900 15,704,427,000 987 334.615 870 T/J 978,800 865 B 35,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 396 388 394 2 65,716,200 25,785,892,600 2,322 80.408 394 T/J 596,500 392 B 3,843,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,905 1,960 1,900 1,955 50 47,916,200 93,086,088,000 3,729 527.665 1,960 J 1,262,300 1,955 T/B 1,673,200 359 WTON Wijaya Karya Beton Tbk. --S3K--1 580 595 575 590 10 66,776,400 39,255,623,000 3,041 100.000 595 J 5,206,500 590 T/B 3,246,500 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 2,570 2,660 2,570 2,640 70 23,673,300 61,913,572,000 1,218 1,885.714 2,650 J 123,400 2,640 T/B 398,200 Total 7,001,206,800 2,994,752,046,600 230,321 2,816,924,300 119,422,100 Jakarta, 27 March 2019 Trading Division