List of Securities Quotation: IDX SMC Composite Date: Tuesday, 02 April 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 11,275 11,900 11,375 11,900 625 986,100 11,487,010,000 1,288 966.726 11,900 T/J 27,900 11,875 B 400 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 2,160 0 0 2,160 0 0 0 0 57.600 2,150 J 7,800 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,800 1,745 1,760 -40 16,701,500 29,411,647,500 2,155 2,146.341 1,765 J 97,700 1,760 T/B 83,700 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,575 1,550 1,570 0 30,500 47,692,500 26 65.931 1,580 J 9,200 1,570 T/B 3,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,675 1,650 1,650 -5 6,834,500 11,345,228,500 1,303 1,295.815 1,655 J 172,400 1,650 T/B 83,600 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 10,600 10,800 10,550 10,575 -25 125,300 1,331,640,000 165 454.839 10,600 J 700 10,575 T/B 3,200 8 ADMG Polychem Indonesia Tbk --M3---1 322 328 316 316 -6 4,610,200 1,479,266,600 294 28.206 320 J 89,800 316 T/B 76,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,340 1,345 1,310 1,325 -15 44,609,600 59,043,392,500 4,851 120.455 1,325 T/J 585,100 1,320 B 397,300 10 AGII Aneka Gas Industri Tbk. --U3---1 555 565 550 565 10 566,000 316,700,500 140 51.364 570 J 10,000 560 B 1,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CDM8K--1 322 330 318 318 -4 2,345,400 757,614,600 449 519.540 320 J 1,200 318 T/B 519,600 12 AGRS Bank Agris Tbk. --U8---2 280 300 290 290 10 10,800 3,133,000 7 263.636 300 J 43,900 290 T/B 4,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,750 4,830 4,750 4,770 20 3,939,700 18,904,965,000 1,732 3,801.675 4,780 J 150,900 4,770 T/B 12,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 282 282 -18 400 116,200 4 268.571 300 J 4,600 282 T/B 800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,650 5,675 5,625 5,650 0 26,200 148,175,000 26 230.612 5,700 J 1,800 5,650 T/B 14,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 900 890 895 -5 103,300 92,438,500 21 2,283.804 900 J 10,500 895 T/B 19,400 17 ANDI Andira Agro Tbk. --U1---2 1,720 1,720 1,690 1,700 -20 5,300 9,033,000 13 850.000 1,700 T/J 200 1,695 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,000 1,000 1,000 1,000 0 2,000 2,000,000 4 83.333 1,000 T/J 6,000 975 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 940 950 920 920 -20 102,133,500 95,286,199,500 4,925 606.580 925 J 630,700 920 T/B 868,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 925 J 900 720 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 565 560 560 0 9,976,500 5,608,025,000 1,233 595.643 565 J 118,000 560 T/B 6,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 165 168 164 166 1 4,023,600 669,451,400 364 45.479 167 J 269,900 166 T/B 57,500 23 ARII Atlas Resources Tbk. --U2---2 905 905 905 905 0 100,000 90,500,000 5 60.333 905 T/J 154,800 800 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 320 328 328 328 8 50,000 16,400,000 8 109.333 328 T/J 8,400 314 B 100 25 ARNA Arwana Citramulia Tbk. XDU3---1 505 520 500 510 5 12,957,700 6,608,384,000 130 3,466.322 510 T/J 2,860,100 500 B 21,000 26 ASGR Astra Graphia Tbk. --U9---1 1,390 1,410 1,395 1,400 10 51,800 72,532,500 22 290.264 1,405 J 100 1,395 B 9,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 600 600 580 585 -15 2,727,900 1,602,339,500 70 1,083.333 600 J 252,300 580 B 19,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 320 328 320 320 0 10,363,500 3,353,447,400 944 304.762 322 J 237,000 320 T/B 1,001,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 815 790 795 -5 5,016,700 4,021,744,000 241 203.846 795 T/J 1,265,300 790 B 94,900 30 ATIC Anabatic Technologies Tbk. --U9---1 875 870 870 870 -5 500 435,000 3 124.286 885 J 3,100 870 T/B 800 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 1,595 1,615 0 382,200 616,526,000 143 1,460.613 1,620 J 38,600 1,600 B 14,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 81,400 4,070,000 20 57.388 50 T/J 6,330,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 290 290 290 0 300 87,000 2 213.809 288 J 100 280 B 103,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,445 1,445 1,445 1,445 0 25,000 36,125,000 3 1,806.250 1,445 T/J 8,100 1,150 B 2,600 36 BBKP Bank Bukopin Tbk. --S8K--1 314 328 316 322 8 8,444,700 2,729,049,200 865 95.523 322 T/J 200 320 B 595,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,510 J 100 1,140 B 500 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 2,380 2,410 2,330 2,340 -40 27,185,400 64,009,323,000 3,023 305.217 2,350 J 156,500 2,340 T/B 2,270,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 280 268 278 10 38,600 10,453,400 32 283.038 276 J 1,900 272 B 200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 169 161 149 151 -18 461,200 69,969,100 68 428.223 151 T/J 48,500 149 B 4,800 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 5,000 250,000 20 217.306 50 T/J 341,097,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 286 260 280 18 59,671,900 16,338,150,600 2,654 164.706 282 J 743,600 280 T/B 176,900 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 695 670 675 0 7,404,000 5,079,947,500 40 3,459.055 675 T/J 501,400 670 B 2,974,600 46 BGTG Bank Ganesha Tbk. --S8---2 84 87 83 85 1 4,665,900 392,192,600 6,552 82.524 85 T/J 657,900 84 B 1,087,000 47 BHIT MNC Investama Tbk. --S9---1 81 82 81 81 0 7,096,800 575,439,200 188 236.877 82 J 2,445,400 81 T/B 1,621,900 48 BINA Bank Ina Perdana Tbk. --U8---1 715 740 705 725 10 436,800 315,674,000 52 409.614 740 J 33,800 725 T/B 133,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 290,000 14,500,000 254 35.714 50 T/J 16,828,100 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,390 3,430 3,320 3,390 0 1,817,000 6,092,497,000 563 52.154 3,390 T/J 10,700 3,380 B 10,900 51 BISI BISI International Tbk. --U1---1 1,390 1,420 1,385 1,385 -5 248,100 344,663,500 80 692.500 1,400 J 9,100 1,385 T/B 9,300 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,080 2,020 2,050 30 12,396,900 25,433,064,000 335 341.667 2,050 T/J 6,000 2,040 B 76,300 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 655 655 0 4,375,700 2,869,239,500 594 152.326 660 J 2,802,200 655 T/B 591,400 54 BKSL Sentul City Tbk. --S6K--1 104 106 104 106 2 36,538,800 3,850,067,000 1,007 7.325 107 J 3,145,400 106 T/B 4,190,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 195 0 0 195 0 0 0 0 447.453 189 J 1,400 165 B 500 56 BLTA Berlian Laju Tanker Tbk --U7---1 84 60 55 55 -29 6,834,300 376,186,500 214 0.724 55 T/J 347,935,300 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 1,800 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 338 338 0 100 33,800 1 105.625 336 J 100 320 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 342 350 338 338 -4 7,362,600 2,521,044,800 519 275.110 342 J 50,000 338 T/B 1,020,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 39,900 1,995,000 5 0.172 50 T/J 27,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,115 1,070 1,100 30 3,009,500 3,314,418,000 702 8.122 1,105 J 5,000 1,100 T/B 578,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 270 276 270 272 2 1,384,900 376,931,400 140 3.241 272 T/J 359,900 270 B 124,200 63 BNLI Bank Permata Tbk. --M8K--1 960 975 900 900 -60 52,540,000 48,373,602,500 2,875 9.799 900 T/J 11,734,600 895 B 1,735,200 64 BOGA Bintang Oto Global Tbk. --S9---2 770 775 760 760 -10 15,886,800 12,197,519,500 850 737.864 765 J 10,500 760 T/B 177,500 65 BOLT Garuda Metalindo Tbk. --U4---2 880 880 875 880 0 31,500 27,715,000 31 160.000 880 T/J 13,400 875 B 8,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,835 1,830 1,780 1,785 -50 169,900 305,440,500 76 446.250 1,785 T/J 2,900 1,780 B 300 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 9,300 9,300 9,300 1,550 100 930,000 1 361.945 9,000 J 600 6,300 B 100 70 BRIS Bank BRIsyariah Tbk. --M8---1 530 535 525 530 0 4,711,700 2,497,300,500 588 103.922 530 T/J 447,200 525 B 1,779,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 0 0 50 0 0 0 0 7.874 0 J 0 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,155 1,105 1,155 15 2,200 2,440,500 4 866.597 1,160 J 13,600 1,110 B 20,000 73 BRPT Barito Pacific Tbk. --S3XXO1 3,660 3,670 3,560 3,600 -60 20,864,700 75,427,915,000 2,956 281.930 3,600 T/J 26,600 3,590 B 354,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,470 1,420 1,430 -20 9,151,700 13,147,664,500 2,620 280.115 1,440 J 74,300 1,430 T/B 10,100 75 BSIM Bank Sinarmas Tbk. --U8---1 560 580 550 580 20 8,900 5,038,500 10 395.583 580 T/J 2,400 555 B 2,200 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,390 2,330 2,360 -10 5,600 13,188,000 15 121.026 2,360 T/J 3,000 2,350 B 5,500 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---2 127 130 123 127 0 50,018,100 6,302,137,400 322 973.031 127 T/J 344,200 126 B 20,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,200 60,000 3 46.913 50 T/J 423,166,200 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,640 3,620 3,640 10 721,500 2,618,760,000 75 704.659 3,640 T/J 5,200 3,620 B 400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,210 2,240 2,210 2,220 10 23,060,200 51,210,347,000 1,585 227.692 2,220 T/J 64,300 2,210 B 1,462,900 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 2,000 2,010 0 20,200 40,600,000 8 340.678 2,010 T/J 25,900 1,910 B 900 83 BUMI Bumi Resources Tbk. --S2K--2 122 126 121 122 0 145,875,100 17,960,518,500 3,569 7.081 123 J 1,301,100 122 T/B 1,940,200 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 135 137 133 136 1 15,384,100 2,087,884,400 280 104.615 136 T/J 19,500 135 B 50,200 85 BVIC Bank Victoria International Tbk. --U8---1 167 171 169 169 2 22,500 3,814,000 8 159.806 172 J 27,900 167 B 2,100 86 BWPT Eagle High Plantations Tbk. --U1---1 161 168 160 167 6 33,533,200 5,538,049,700 990 36.524 167 T/J 1,199,700 166 B 1,037,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 685 700 675 680 -5 6,323,600 4,334,765,000 979 206.061 680 T/J 228,900 675 B 39,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,740 2,720 2,730 10 1,514,500 4,134,878,000 147 156.000 2,730 T/J 11,000 2,720 B 117,100 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 302 0 3,123,900 945,321,600 282 551.729 302 T/J 16,400 300 B 129,600 90 CASS Cardig Aero Services Tbk. --U7---2 695 720 660 700 5 8,700 6,099,500 10 175.000 700 T/J 29,700 670 B 2,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 91 89 89 -2 1,902,500 170,148,300 94 569.600 90 J 355,300 89 T/B 662,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 338 334 338 0 21,200 7,121,600 8 26.449 338 T/J 25,100 334 B 127,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,430 1,400 1,430 -20 1,200 1,683,000 3 5,189.056 1,400 J 20,000 1,350 B 100 94 CITY Natura City Developments Tbk. --U6---1 342 340 324 324 -18 735,200 243,159,000 100 270.000 338 J 400 324 T/B 11,200 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,160 3,090 3,150 0 3,100 9,702,000 13 1,750.000 3,150 T/J 2,500 3,140 B 1,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 278 274 276 0 4,934,500 1,363,031,000 196 1,200.000 276 T/J 833,100 274 B 1,737,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,270 1,230 1,270 30 80,500 101,078,000 53 121.524 1,270 T/J 13,500 1,235 B 4,400 98 CMPP AirAsia Indonesia Tbk. --U7---2 222 232 218 220 -2 498,000 110,443,400 130 41.615 224 J 16,100 220 T/B 190,200 99 COWL Cowell Development Tbk. --U6---2 282 286 278 278 -4 312,200 88,515,600 143 213.846 282 J 67,900 278 T/B 800 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 858,800 42,940,000 67 45.455 50 T/J 67,421,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 590 590 0 8,600 5,074,000 2 297.732 585 J 100 500 B 100 102 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 1,085 1,115 1,075 1,090 5 69,461,900 76,092,173,500 3,160 244.045 1,090 T/J 151,500 1,085 B 409,500 104 DART Duta Anggada Realty Tbk. --U6---1 292 330 280 310 18 1,100 328,200 6 57.308 330 J 10,600 300 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,880 1,880 1,880 -20 1,900 3,572,000 3 3,773.433 1,880 T/J 100 1,870 B 1,100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,200 60,000 2 16.496 50 T/J 105,077,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 810 810 -5 575,700 471,225,000 475 704.348 815 J 11,900 810 T/B 7,100 108 DILD Intiland Development Tbk. --S6---1 340 344 330 338 -2 1,449,100 484,794,000 210 58.899 340 J 10,000 338 T/B 5,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,100 3,100 3,040 3,040 -60 140,000 428,248,000 59 103.051 3,090 J 100 3,030 B 300 110 DKFT Central Omega Resources Tbk. --U2---2 222 222 214 216 -6 180,600 39,033,600 23 554.842 220 J 81,800 214 B 37,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,200 7,150 7,175 25 14,200 101,652,500 18 42,889.593 7,175 T/J 1,300 6,900 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 228 236 226 236 8 23,052,900 5,322,604,600 667 112.381 236 T/J 2,572,800 234 B 25,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,260 3,260 3,260 10 5,000 16,300,000 3 2,863.693 3,260 T/J 48,100 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 580 565 565 -10 18,642,400 10,706,569,500 641 764.919 570 J 10,000 565 T/B 2,398,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 398 396 396 0 286,800 113,653,800 11 107.027 396 T/J 132,800 392 B 20,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 15,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,415 0 0 1,415 0 0 0 0 280.198 1,410 J 14,100 1,400 B 200 118 DUTI Duta Pertiwi Tbk --U6---2 4,500 4,500 4,500 4,500 0 3,900 17,550,000 3 452.580 0 J 0 4,500 T/B 16,100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,130 2,060 2,110 0 164,600 347,233,000 16 776.673 2,120 J 10,000 2,110 T/B 50,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,030 1,090 1,090 1,090 60 3,000 3,270,000 3 26.914 1,090 T/J 36,300 860 B 100 121 ELSA Elnusa Tbk. --S2LKO1 378 382 372 372 -6 38,488,900 14,471,721,800 2,596 93.000 374 J 1,350,100 372 T/B 488,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 7 10.308 50 T/J 966,959,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,175 8,500 8,000 8,000 -175 11,400 91,480,000 7 1,111.111 8,000 T/J 94,800 7,875 B 200 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,250 2,250 2,250 50 97,500 219,375,000 3 1,574.208 2,290 J 9,900 2,250 T/B 52,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,830 1,870 1,820 1,820 -10 18,564,700 34,313,534,000 3,148 182.000 1,820 T/J 82,600 1,815 B 92,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 406 430 410 420 14 121,903,000 51,305,783,400 3,957 781.963 422 J 1,241,200 420 T/B 306,300 127 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,730 2,650 2,670 -30 5,529,100 14,842,902,000 954 135.505 2,670 T/J 869,900 2,660 B 55,400 128 FAST Fast Food Indonesia Tbk. --U9---2 1,890 1,870 1,860 1,860 -30 600 1,121,000 2 2,925.218 1,850 J 49,400 1,700 B 600 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,400 8,550 8,350 8,375 -25 57,000 483,242,500 58 1,919.287 8,375 T/J 1,100 8,300 B 600 130 FILM MD Pictures Tbk. --U9---1 690 800 695 765 75 30,259,100 22,884,882,000 5,137 364.286 770 J 5,400 765 T/B 1,004,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,475 6,475 6,425 6,450 -25 1,624,900 10,461,315,000 15 1,290.000 6,475 J 13,700 6,450 T/B 100 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,740 J 1,000 3,100 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 12,400 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 790 800 770 785 -5 17,198,000 13,615,245,000 188 356.818 785 T/J 121,300 780 B 3,000 135 FREN Smartfren Telecom Tbk. --U7---1 280 292 260 286 6 140,110,200 39,874,874,600 4,691 15.889 286 T/J 7,846,400 284 B 1,522,200 136 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---1 492 510 488 494 2 45,690,400 22,684,190,900 2,942 66.407 494 T/J 942,000 492 B 5,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 695 705 685 690 -5 1,454,900 1,007,838,500 201 135.464 695 J 53,300 690 T/B 2,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 262 276 262 266 4 21,597,200 5,808,685,200 1,406 66.500 268 J 785,200 266 T/B 469,400 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,900 19,900 19,900 19,900 0 100 1,990,000 1 3,460.870 19,900 T/J 100 15,925 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,780 1,785 1,765 1,765 -15 26,300 46,626,000 58 137.354 1,770 J 15,200 1,765 T/B 1,200 142 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---1 179 190 179 180 1 1,465,500 272,033,400 51 72.000 188 J 2,000 180 T/B 535,100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,400 3,260 3,260 -80 126,700 418,268,000 73 88.108 3,310 J 27,800 3,260 T/B 5,100 145 HERO Hero Supermarket Tbk. --U9---1 945 990 950 950 5 2,300 2,240,000 7 1,982.967 975 J 15,300 945 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,100 3,030 3,050 -10 38,800 119,084,000 26 933.693 3,080 J 3,100 3,050 T/B 15,100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 2,100 1,428,000 3 1,046.154 675 J 1,900 630 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 356 356 354 356 0 15,682,800 5,564,339,600 256 154.783 356 T/J 15,400 352 B 305,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 590 595 585 590 0 12,728,300 7,485,461,000 513 190.323 590 T/J 2,885,000 585 B 681,400 150 HRTA Hartadinata Abadi Tbk. --U5---2 252 260 252 256 4 1,654,200 420,257,400 125 85.333 256 T/J 282,100 252 B 11,300 151 HRUM Harum Energy Tbk. --S2K--1 1,410 1,415 1,405 1,405 -5 1,087,900 1,530,356,500 488 27.019 1,410 J 15,000 1,405 T/B 43,600 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 1,800 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 438 448 438 448 10 120,100 53,553,200 21 35.000 448 T/J 180,000 442 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 166 174 166 170 4 584,350,700 99,961,028,300 732 326.308 170 T/J 2,418,000 169 B 212,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 190 190 186 190 0 6,917,600 1,306,381,500 370 54.286 190 T/J 1,184,300 189 B 124,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,790 2,790 2,710 2,770 -20 55,700 152,556,000 60 371.874 2,770 T/J 10,900 2,710 B 95,500 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 710 680 685 -25 5,870,800 4,077,835,500 500 137.000 685 T/J 420,400 680 B 1,067,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 850 870 835 870 20 372,600 319,151,000 33 228.947 870 T/J 48,000 830 B 8,200 159 INAF Indofarma Tbk. --U5---1 4,470 4,500 4,380 4,380 -90 53,200 235,066,000 88 1,752.000 4,450 J 4,200 4,380 T/B 2,300 160 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,590 3,460 3,470 -100 8,877,600 31,180,836,000 3,206 1,416.327 3,470 T/J 62,900 3,460 B 385,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 5,325 5,350 5,050 5,050 -275 58,200 301,495,000 133 680.144 5,075 J 10,900 5,050 T/B 3,600 162 INDS Indospring Tbk. --U4---1 2,090 2,090 2,000 2,000 -90 145,300 292,508,000 33 187.500 2,030 J 2,500 2,000 T/B 41,500 163 INDY Indika Energy Tbk. --S2XXO1 1,810 1,825 1,770 1,790 -20 8,959,100 16,016,123,500 2,197 60.678 1,790 T/J 54,800 1,785 B 17,200 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 75 73 74 1 1,143,500 85,007,900 81 0.423 75 J 121,300 74 T/B 1,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 770 J 2,000 705 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,220 3,230 3,210 3,230 10 397,000 1,276,813,000 470 1,170.290 3,230 T/J 3,900 3,220 B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 825 0 0 825 0 0 0 0 8.376 825 J 10,100 750 B 2,000 168 INTA Intraco Penta Tbk. --U9---2 480 478 476 478 -2 12,510,500 5,980,018,800 6 336.950 480 J 18,700 478 T/B 7,600 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,330 1,340 1,330 1,340 10 165,600 221,664,500 66 81.707 1,340 T/J 10,000 1,330 B 10,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 372 382 370 372 0 992,300 371,839,400 107 97.895 376 J 81,900 372 T/B 159,600 171 ISAT Indosat Tbk. --S7K--1 2,390 2,470 2,280 2,330 -60 4,531,800 10,673,066,000 1,540 166.429 2,330 T/J 60,500 2,320 B 2,000 172 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,775 24,050 23,825 23,875 100 3,085,700 73,735,425,000 3,418 170.536 23,900 J 17,900 23,875 T/B 216,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,998,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 500 480 500 2 113,100 55,232,800 9 283.624 498 J 100 468 B 21,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 340 340 320 340 0 65,300 22,048,800 19 281.417 350 J 20,000 340 T/B 15,700 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,765 1,830 1,675 1,690 -75 98,265,300 173,063,797,000 14,784 462.001 1,695 J 142,800 1,690 T/B 1,183,600 177 JRPT Jaya Real Property Tbk. --S6---1 600 595 585 590 -10 2,363,900 1,397,982,500 102 567.308 590 T/J 555,500 585 B 365,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 6,000 5,900 6,000 100 4,444,800 26,431,332,500 2,002 353.815 6,000 T/J 966,500 5,950 B 1,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 1,100 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 745 745 720 725 -20 3,836,200 2,805,272,000 287 1,611.111 730 J 636,200 725 T/B 467,900 181 KAEF Kimia Farma Tbk. --M5---1 3,800 3,860 3,660 3,660 -140 547,400 2,048,919,000 445 3,660.000 3,660 T/J 22,100 3,650 B 7,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 334 344 332 336 2 46,305,700 15,612,575,200 1,661 40.827 338 J 280,800 336 T/B 1,330,700 183 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---1 242 246 240 244 2 18,376,500 4,483,506,800 2,563 8.466 246 J 17,400 244 T/B 3,500 185 KINO Kino Indonesia Tbk. --M5---2 2,550 2,550 2,470 2,510 -40 59,300 148,689,000 61 66.053 2,510 T/J 12,200 2,480 B 2,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 496.667 1,485 J 2,700 1,200 B 12,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 316 316 280 292 -24 2,225,900 646,238,400 261 1,024.561 292 T/J 23,200 290 B 60,000 188 KMTR Kirana Megatara Tbk. --U3---2 328 330 322 326 -2 91,800 29,866,400 42 71.179 326 T/J 3,100 322 B 12,000 189 KPIG MNC Land Tbk. --S9---2 132 130 129 130 -2 116,200 15,089,800 5 279.732 130 T/J 83,800 127 B 2,900 190 KRAH Grand Kartech Tbk. --U4---2 2,460 2,470 2,470 2,470 10 8,500 20,995,000 18 898.182 2,470 T/J 1,100 2,460 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 466 470 446 446 -20 22,464,600 10,137,041,200 1,538 55.448 448 J 188,100 446 T/B 156,900 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 595 600 -5 73,140,100 44,180,255,000 362 6,242.197 605 J 480,100 600 T/B 798,100 193 LAND Trimitra Propertindo Tbk. --U6---2 1,120 1,140 1,045 1,100 -20 1,654,000 1,808,073,000 1,233 282.051 1,100 T/J 34,700 1,050 B 1,100 194 LINK Link Net Tbk. --S9K--1 4,490 4,500 4,440 4,440 -50 997,300 4,444,041,000 155 277.500 4,440 T/J 205,900 4,430 B 3,900 195 LPCK Lippo Cikarang Tbk --S6---1 1,925 1,980 1,915 1,925 0 655,800 1,274,617,000 680 208.108 1,930 J 3,000 1,925 T/B 268,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 296 302 292 298 2 84,208,000 25,112,457,400 1,660 76.300 298 T/J 2,924,000 296 B 3,620,200 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,020 4,070 3,970 4,010 -10 8,575,600 34,382,119,000 4,985 90.866 4,020 J 120,300 4,010 T/B 43,000 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,045 1,150 1,045 1,145 100 29,417,700 32,647,098,500 2,856 295.484 1,145 T/J 535,500 1,140 B 45,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 56 52 54 -2 1,767,705,400 95,802,914,200 1,678 113.862 55 J 56,400 54 T/B 12,417,000 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,215 1,275 1,090 1,100 -115 45,026,000 52,269,980,500 6,672 625.000 1,105 J 17,900 1,100 T/B 711,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 8,600 8,800 8,600 8,675 75 9,200 80,280,000 13 413.095 8,700 J 9,800 8,600 B 4,500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,800 1,740 1,740 -5 4,100 7,189,000 11 103.571 1,800 J 900 1,740 T/B 2,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,060 995 1,045 50 41,348,600 43,004,242,000 3,321 1,676.964 1,050 J 237,000 1,045 T/B 6,081,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 260 260 256 256 -4 6,046,500 1,560,849,600 101 341.333 260 J 289,600 258 B 35,100 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 494 490 492 0 1,708,000 841,418,000 165 984.000 492 T/J 28,600 490 B 201,300 206 MASA Multistrada Arah Sarana Tbk. --M4---1 815 820 810 815 0 10,762,800 8,770,582,500 203 579.494 815 T/J 184,500 810 B 8,159,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,300 J 2,300 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,860 2,890 2,860 2,870 10 7,300 20,955,000 13 220.769 2,870 T/J 1,900 2,860 B 2,400 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 590 580 585 5 881,400 514,848,000 88 36.562 590 J 126,200 580 B 245,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,820 3,850 3,800 3,810 -10 1,862,400 7,130,380,000 216 275.090 3,810 T/J 22,400 3,800 B 75,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 153 151 153 0 1,058,000 161,490,000 79 137.230 154 J 75,500 153 T/B 2,000 212 MDIA Intermedia Capital Tbk. --M9---1 140 145 133 133 -7 615,000 88,941,100 27 96.377 137 J 29,900 134 B 200,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,380 3,450 3,370 3,390 10 56,800 192,552,000 44 176.796 3,390 T/J 2,800 3,370 B 700 214 MDLN Modernland Realty Tbk. --S6---1 254 256 250 254 0 602,800 152,617,600 108 75.381 254 T/J 88,600 250 B 110,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 925 890 890 -10 22,128,000 20,051,070,000 1,711 1,567.536 895 J 121,700 890 T/B 1,503,500 216 MEGA Bank Mega Tbk. XDU8---1 5,375 5,775 5,325 5,750 375 1,200 6,837,500 8 4,191.329 5,750 T/J 600 5,300 B 300 217 MERK Merck Tbk. --U5---2 4,030 4,070 4,010 4,050 20 128,900 520,507,000 149 10,678.409 4,050 T/J 11,700 4,020 B 5,400 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 200 202 0 414,800 83,040,600 32 61.198 202 T/J 126,300 199 B 25,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,085 1,085 1,065 1,070 -15 75,500 80,747,500 11 1,097.436 1,070 T/J 63,500 1,040 B 500 220 MGRO Mahkota Group Tbk. --S1---1 940 940 915 920 -20 4,271,700 3,970,515,500 555 408.889 935 J 38,100 920 T/B 9,800 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,070 J 82,100 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,970 1,980 1,950 1,975 5 2,582,200 5,088,492,000 230 116.280 1,980 J 100,000 1,975 T/B 108,900 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,195 1,415 1,085 1,345 150 6,890,100 9,018,986,500 2,956 6,404.762 1,345 T/J 2,400 1,340 B 207,900 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,150 0 0 16,150 0 0 0 0 769.048 18,000 J 100 13,225 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,000 19,000 19,000 19,000 0 3,700 70,300,000 16 121,019.108 19,150 J 200 18,950 B 700 226 MLIA Mulia Industrindo Tbk --U3---2 1,545 1,550 1,495 1,545 0 1,270,500 1,935,468,000 300 258.038 1,545 T/J 18,700 1,535 B 25,000 227 MLPL Multipolar Tbk. --U9---1 117 121 116 117 0 3,608,600 423,343,200 177 13.420 118 J 419,500 117 T/B 272,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 287.500 1,380 J 7,700 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 422 430 414 420 -2 69,100 29,104,000 22 71.795 424 J 1,000 420 T/B 101,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 760 735 750 -5 20,532,100 15,380,606,500 8,829 83.333 750 T/J 148,200 745 B 1,009,900 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,140 1,110 1,140 5 49,000 55,590,000 15 196.552 1,140 T/J 13,600 1,105 B 50,600 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,040 1,145 1,050 1,140 100 6,058,000 6,753,030,000 590 76.000 1,140 T/J 532,700 1,135 B 900 233 MPPA Matahari Putra Prima Tbk. --U9---1 250 256 244 250 0 2,022,200 509,487,800 247 105.108 250 T/J 8,700 248 B 90,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 700 810 700 740 40 118,300 93,473,500 28 672.727 740 T/J 12,600 735 B 500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,400 6,400 0 500 3,200,000 2 580.508 6,400 T/J 4,600 5,200 B 100 236 MSIN MNC Studios International Tbk. --U9---2 290 290 284 284 -6 756,900 216,442,200 90 56.800 286 J 105,100 284 T/B 55,000 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 910 975 -25 124,600 123,070,000 14 64.145 975 T/J 3,500 945 B 100 238 MTDL Metrodata Electronics Tbk. --S9---1 1,050 1,050 1,005 1,035 -15 9,403,300 9,676,675,500 1,096 1,863.253 1,035 T/J 8,200 1,025 B 5,300 239 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---1 450 460 450 456 6 257,600 117,468,400 11 191.717 456 T/J 46,000 440 B 20,000 241 MYOH Samindo Resources Tbk. --S2---1 1,350 1,350 1,295 1,300 -50 445,500 587,679,500 99 154.840 1,300 T/J 311,400 1,290 B 11,000 242 MYRX Hanson International Tbk. --S6---2 102 102 101 102 0 304,779,400 31,070,675,600 536 69.562 102 T/J 14,010,000 101 B 3,713,000 243 NASA Ayana Land International Tbk. --U9---2 670 670 665 670 0 2,954,300 1,979,331,000 386 650.485 670 T/J 14,200 665 B 101,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 710 705 695 695 -15 8,670,000 6,084,849,000 934 674.757 700 J 15,700 695 T/B 291,600 245 NFCX NFC Indonesia Tbk. --U9---2 2,690 2,780 2,690 2,750 60 5,386,600 14,721,885,000 458 148.649 2,750 T/J 276,200 2,730 B 3,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,590 2,730 2,530 2,530 -60 82,000 213,589,000 129 778.462 2,530 T/J 7,500 2,510 B 6,200 247 NIRO City Retail Developments Tbk. --U6---2 116 135 115 130 14 2,173,600 268,281,800 29 123.810 133 J 40,000 130 T/B 557,900 248 NISP Bank OCBC NISP Tbk. --U8---1 900 915 900 900 0 16,500 14,851,500 14 1,090.592 910 J 1,900 900 T/B 14,300 249 NOBU Bank Nationalnobu Tbk. --U8---1 875 990 980 980 105 300 296,000 3 261.333 980 T/J 2,100 975 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 408 402 404 0 241,300 97,604,600 55 47.529 408 J 5,300 404 T/B 7,200 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 665 675 -15 22,400 15,294,000 18 1,335.444 695 J 50,100 670 B 11,400 253 PALM Provident Agro Tbk. --U1---2 250 270 250 250 0 5,300 1,330,600 9 68.330 252 J 11,800 250 T/B 13,800 254 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,080 1,095 5 33,000 35,937,500 31 128.824 1,095 T/J 56,700 1,080 B 9,800 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 102,600 55,905,500 25 973.451 555 J 23,000 540 B 65,300 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 665 695 0 4,000 2,775,500 8 57.917 695 T/J 60,800 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,530 4,530 4,530 4,530 0 2,000 9,060,000 1 3,020.000 4,530 T/J 9,500 4,520 B 4,200 258 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. XDU5---2 2,270 2,270 2,200 2,200 -70 35,900 80,103,000 66 183.639 2,250 J 1,500 2,200 T/B 4,600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 400 544,000 2 265.366 1,400 J 100 1,345 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,500 3,010 B 2,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,470 1,370 1,400 30 5,673,700 8,138,757,500 523 2,331.002 1,405 J 161,300 1,400 T/B 352,100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 64 62 63 -1 2,676,100 168,742,300 189 63.000 63 T/J 208,000 62 B 4,820,200 264 PNIN Paninvest Tbk. --S8---1 1,200 1,250 1,165 1,220 20 539,000 650,623,000 290 1,297.320 1,230 J 1,000 1,220 T/B 5,500 265 PNLF Panin Financial Tbk. --S8---1 358 380 358 376 18 53,290,500 19,963,001,400 1,272 406.399 376 T/J 880,200 374 B 800,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,415 1,700 1,410 1,690 275 89,200 129,379,000 34 1,251.852 1,690 T/J 100,800 1,445 B 200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,140 1,185 1,100 1,180 40 5,500 6,285,000 25 72.171 1,180 T/J 3,600 1,100 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 1,430 1,430 1,430 -20 100 143,000 1 232.520 1,575 J 1,000 1,430 T/B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,910 3,510 2,880 3,280 370 57,803,000 170,394,220,000 838 2,081.866 3,390 J 2,500 3,280 T/B 55,600 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --U7---2 940 950 930 935 -5 474,100 443,075,000 76 62.333 945 J 100,000 935 T/B 130,000 272 PPRE PP Presisi Tbk. --M7---1 406 406 394 398 -8 11,609,100 4,631,014,400 2,164 92.558 398 T/J 137,600 396 B 391,500 273 PPRO PP Properti Tbk. --S6K--1 142 146 142 143 1 43,148,600 6,189,602,300 1,134 309.189 144 J 556,700 143 T/B 1,133,200 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,900 2,890 2,890 -10 1,700 4,916,000 6 44.462 2,890 T/J 24,000 2,770 B 1,000 275 PRIM Royal Prima Tbk. --U9---2 460 460 460 460 0 1,300 598,000 6 92.000 464 J 1,000 456 B 25,100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 183 184 -6 1,741,100 322,573,500 264 596.957 184 T/J 33,300 183 B 88,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,180 2,130 2,130 -20 13,346,600 28,700,041,000 1,769 400.376 2,130 T/J 21,800 2,120 B 435,600 278 PTRO Petrosea Tbk. --S2K--1 1,835 1,880 1,810 1,835 0 283,100 520,391,500 233 1,468.000 1,835 T/J 57,100 1,810 B 19,500 279 PTSN Sat Nusapersada Tbk --U4---1 1,065 1,330 1,080 1,265 200 3,431,300 4,399,330,000 1,613 218.103 1,300 J 7,600 1,265 T/B 28,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,175 J 400 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 730 755 735 755 25 54,045,300 40,375,592,500 2,516 2,910.675 755 T/J 1,742,000 745 B 273,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,220 1,220 1,200 1,210 -10 280,000 339,772,000 42 110.000 1,215 J 10,000 1,210 T/B 20,000 283 RAJA Rukun Raharja Tbk. --S7---1 256 258 240 242 -14 845,600 208,667,800 232 831.272 242 T/J 40,100 240 B 73,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,810 1,780 1,800 0 9,818,600 17,659,279,500 927 1,125.000 1,805 J 75,200 1,800 T/B 338,700 285 RDTX Roda Vivatex Tbk --U6---1 7,700 0 0 7,700 0 0 0 0 405.650 7,400 J 1,300 6,450 B 4,500 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 132 0 454,984,700 60,054,835,700 480 72.471 132 T/J 734,400 131 B 680,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 498 494 496 -2 2,059,000 1,023,355,200 146 304.294 496 T/J 33,900 494 B 4,300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 396 362 380 18 166,700 61,993,400 30 2,973.396 394 J 12,400 380 T/B 87,200 289 RODA Pikko Land Development Tbk. --U6---2 530 560 498 498 -32 388,100 195,063,100 51 795.146 500 J 100 498 T/B 10,800 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,310 1,310 1,305 1,305 -5 621,900 814,195,500 90 511.765 1,310 J 300 1,305 T/B 2,600 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 560 0 1,658,900 931,453,500 732 700.000 560 T/J 73,700 555 B 77,700 292 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 9,075 9,075 9,075 9,075 0 2,000 18,150,000 1 5,854.839 9,075 T/J 71,300 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,635 1,655 1,605 1,645 10 9,565,700 15,528,696,000 1,791 744.165 1,645 T/J 162,800 1,640 B 25,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 850 830 830 0 1,300 1,095,000 4 928.360 850 J 115,500 830 T/B 3,800 296 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,400 2,380 2,380 -50 29,400 70,440,000 62 101.709 2,380 T/J 9,900 2,360 B 400 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,000 3,360 B 1,900 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 820 795 805 -5 1,367,400 1,109,611,500 163 575.000 805 T/J 8,000 795 B 38,400 299 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 1,000 1,010 995 1,000 0 2,716,400 2,718,344,000 414 172.414 1,005 J 32,400 1,000 T/B 1,022,500 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,850 3,900 3,860 3,880 30 1,233,700 4,782,866,000 555 44.067 3,880 T/J 20,200 3,860 B 400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 438 452 438 450 12 4,427,500 1,978,046,400 442 40.909 450 T/J 1,257,900 448 B 75,500 303 SIPD Sierad Produce Tbk. --U3---2 855 840 835 835 -20 10,300 8,650,500 2 0.928 840 J 6,800 820 B 1,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,450 J 5,300 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,380 J 500 4,110 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,300 1,310 1,230 1,310 10 847,600 1,073,330,500 281 233.929 1,310 T/J 204,300 1,280 B 1,000 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,060 2,070 2,060 2,060 0 6,381,400 13,195,684,000 97 2,487.923 2,070 J 2,767,800 2,060 T/B 25,885,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 314 320 310 312 -2 990,400 309,669,400 231 1,252.107 312 T/J 18,900 310 B 28,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,050 1,000 1,015 -5 25,579,200 26,133,788,500 2,330 1,667.762 1,020 J 139,000 1,015 T/B 294,200 310 SMRU SMR Utama Tbk. --U2---2 410 410 364 374 -36 761,600 293,161,200 271 91.461 376 J 5,000 368 B 1,700 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,620 1,630 1,600 1,600 -20 3,963,500 6,387,737,000 1,806 4,273.618 1,600 T/J 6,400 1,595 B 125,400 312 SOCI Soechi Lines Tbk. --M7---1 158 164 156 160 2 9,643,100 1,550,792,900 631 29.091 161 J 3,000 160 T/B 5,100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,575 J 100 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 960 970 955 960 0 3,157,300 3,045,896,500 255 82.759 960 T/J 153,700 955 B 184,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 0 0 204 0 0 0 0 217.714 204 J 200 198 B 2,700 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 338 -2 4,826,800 1,633,024,400 218 140.833 340 J 8,317,000 338 T/B 8,704,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,850 3,720 3,720 -30 1,200 4,581,000 6 67.636 3,820 J 100 3,720 T/B 15,900 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 550 595 555 565 15 45,542,300 26,275,892,500 2,754 231.795 570 J 249,300 565 T/B 2,112,800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,065 1,070 1,035 1,045 -20 24,455,000 25,743,706,500 828 155.970 1,045 T/J 393,400 1,040 B 94,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 3,000 B 30,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,500 175,000 2 64.769 50 T/J 742,172,000 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 2,540 2,480 2,540 40 534,100 1,356,518,000 19 1,638.710 2,540 T/J 100 2,500 B 2,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,470 4,480 4,470 4,480 10 2,750,300 12,300,139,000 1,195 4,072.727 4,490 J 7,700 4,470 B 2,100 325 TARA Sitara Propertindo Tbk. --U6---1 750 760 750 755 5 44,883,500 33,791,659,000 2,577 712.264 755 T/J 55,000 750 B 319,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 3,960 3,860 3,960 10 1,779,100 6,956,370,000 1,435 195.556 3,960 T/J 28,000 3,940 B 8,800 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 880 840 880 40 4,943,800 4,298,456,000 933 200.387 880 T/J 22,700 875 B 176,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 100 14,500 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 3,980 4,150 3,830 3,900 -80 2,072,600 8,182,054,000 858 2,826.087 3,900 T/J 2,200 3,890 B 2,100 330 TDPM Tridomain Performance Materials Tbk. --U3---1 302 300 296 300 -2 15,026,300 4,490,116,800 433 131.579 300 T/J 55,600 296 B 69,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 750 730 740 -10 131,500 96,912,500 24 238.710 740 T/J 29,100 730 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 640 J 4,000 500 B 300 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 3,700 3,450 3,700 200 600 2,195,000 3 3,040.513 3,990 J 2,800 3,600 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 790 795 780 790 0 13,804,200 10,847,259,500 212 395.000 790 T/J 18,300 785 B 4,000 335 TINS Timah Tbk. --S2K--1 1,320 1,415 1,300 1,400 80 100,938,500 139,541,437,500 7,675 715.392 1,400 T/J 712,800 1,395 B 1,467,700 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,875 11,075 10,650 10,900 25 894,300 9,722,765,000 1,028 673.928 10,900 T/J 8,200 10,875 B 2,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,605 1,590 1,600 0 25,400 40,637,500 4 84.211 1,600 T/J 14,700 1,580 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 760 745 755 0 2,562,900 1,926,489,000 167 1,215.174 755 T/J 4,800 750 B 50,000 339 TOTL Total Bangun Persada Tbk. --S6---1 620 625 615 620 0 636,000 393,240,500 135 222.840 625 J 76,900 620 T/B 96,500 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 404 400 400 2 55,200 22,116,000 18 1,297.564 402 J 2,400 400 T/B 2,100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 750 780 750 775 25 13,482,200 10,329,217,000 1,239 3,691.707 775 T/J 1,376,400 770 B 100 342 TRAM Trada Alam Minera Tbk. --U7---1 126 140 126 140 14 1,338,598,600 175,998,102,500 8,376 115.708 141 J 2,188,800 140 T/B 2,146,700 343 TRIO Trikomsel Oke Tbk. --U9---1 244 0 0 244 0 0 0 0 108.310 230 J 100 198 B 1,900 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 25,000 370 B 83,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,780 1,815 1,780 1,800 20 1,103,000 1,985,190,500 220 321.107 1,805 J 16,900 1,800 T/B 105,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,740 2,700 2,700 0 26,500 71,739,000 6 70.130 2,710 J 20,000 2,660 B 1,100 347 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 1,170 1,170 0 600 702,000 3 2,600.000 1,170 T/J 113,600 1,165 B 107,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,250 1,210 1,245 10 1,139,400 1,396,622,500 270 2,413.913 1,245 T/J 170,800 1,230 B 11,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,000 5,100 4,900 5,075 75 5,000 24,799,000 20 187.958 5,075 T/J 1,200 4,910 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,360 2,360 2,320 2,320 -40 268,600 630,099,000 44 193.333 2,340 J 384,600 2,320 T/B 53,500 351 VIVA Visi Media Asia Tbk. --U9---1 155 158 147 150 -5 47,890,400 7,205,974,000 2,472 50.000 151 J 146,800 150 T/B 763,200 352 VOKS Voksel Electric Tbk. --S4---1 304 320 298 318 14 3,989,500 1,211,794,800 337 140.668 318 T/J 155,600 304 B 500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 388 394 380 384 -4 25,479,900 9,827,528,800 1,390 132.414 386 J 164,800 384 T/B 776,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,190 2,200 2,160 2,170 -20 11,505,200 25,002,810,000 1,569 557.765 2,180 J 671,500 2,170 T/B 891,900 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 344 352 340 350 6 491,500 170,124,000 112 53.061 352 J 199,400 350 T/B 351,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 825 850 800 835 10 21,893,000 18,142,281,000 1,207 321.154 835 T/J 300,700 830 B 40,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 414 418 410 410 -4 70,856,000 29,259,855,800 2,744 83.673 412 J 1,266,900 410 T/B 2,957,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,020 1,985 1,995 -5 21,368,400 42,714,833,500 1,960 538.462 1,995 T/J 572,200 1,990 B 221,700 359 WTON Wijaya Karya Beton Tbk. CDS3K--1 625 630 615 620 -5 16,324,600 10,136,550,500 1,557 105.085 620 T/J 2,712,600 615 B 1,117,700 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 2,760 2,800 2,740 2,770 10 40,716,700 112,823,990,000 1,470 1,978.571 2,780 J 929,200 2,770 T/B 388,400 Total 7,390,843,200 3,124,628,085,100 241,764 3,332,643,800 147,831,100 Jakarta, 02 April 2019 Trading Division