List of Securities Quotation: IDX SMC Composite Date: Thursday, 04 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 11,900 12,500 11,950 12,400 500 2,211,700 27,196,300,000 1,797 1,007.345 12,400 T/J 423,600 12,375 B 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 2,160 0 0 2,160 0 0 0 0 57.600 2,150 J 3,000 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,765 1,615 1,655 -105 27,499,700 46,113,297,500 5,944 2,018.293 1,655 T/J 82,100 1,650 B 19,000 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,570 1,550 1,550 -20 73,800 114,657,500 57 65.091 1,555 J 10,600 1,550 T/B 16,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,710 1,640 1,705 55 25,520,900 43,025,385,500 3,176 1,339.009 1,705 T/J 205,600 1,700 B 406,800 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 10,575 10,675 10,575 10,600 25 208,300 2,209,737,500 174 455.914 10,625 J 2,400 10,600 T/B 7,100 8 ADMG Polychem Indonesia Tbk --M3---1 316 320 308 310 -6 4,224,900 1,318,153,000 413 27.670 310 T/J 220,600 308 B 405,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,325 1,320 1,265 1,280 -45 98,734,600 126,427,722,500 8,453 116.364 1,280 T/J 5,394,900 1,275 B 3,516,500 10 AGII Aneka Gas Industri Tbk. --U3---1 565 565 550 555 -10 690,300 384,446,500 131 50.455 560 J 89,900 555 T/B 15,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CDM8K--1 318 324 318 322 4 1,383,500 445,253,400 303 526.075 324 J 90,500 322 T/B 10,300 12 AGRS Bank Agris Tbk. --U8---2 290 300 280 300 10 43,600 12,325,400 18 272.727 300 T/J 700 282 B 1,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,800 4,740 4,740 -30 4,587,800 21,899,532,000 1,156 3,777.765 4,750 J 3,900 4,740 T/B 405,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 298 298 298 16 200 59,600 2 283.810 300 J 1,400 282 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,650 5,725 5,450 5,725 75 46,300 257,167,500 16 233.673 5,575 J 15,700 5,525 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 895 915 890 915 20 253,100 230,503,500 46 2,334.839 915 T/J 31,900 910 B 12,200 17 ANDI Andira Agro Tbk. --U1---2 1,700 1,710 1,670 1,670 -30 7,400 12,459,500 9 835.000 1,700 J 800 1,670 T/B 2,300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,000 1,005 975 990 -10 304,300 302,394,000 32 82.500 990 T/J 50,000 975 B 900 19 ANTM Aneka Tambang Tbk. --S2XXO1 920 945 910 915 -5 49,497,700 45,771,384,500 3,345 603.283 920 J 853,100 915 T/B 223,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 715 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 560 550 560 0 10,796,700 5,957,921,000 1,046 595.643 560 T/J 13,100 550 B 150,700 22 APLN Agung Podomoro Land Tbk. --S6K--1 166 167 161 164 -2 11,806,900 1,927,576,400 949 44.932 165 J 172,100 164 T/B 478,000 23 ARII Atlas Resources Tbk. --U2---2 905 900 900 900 -5 2,000 1,800,000 1 60.000 900 T/J 74,000 800 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 318 328 0 103,200 33,831,000 13 109.333 328 T/J 28,300 318 B 6,900 25 ARNA Arwana Citramulia Tbk. XDU3---1 510 515 505 510 0 90,200 45,956,500 17 3,466.322 510 T/J 111,300 500 B 12,400 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,410 1,395 1,395 -5 46,400 64,951,000 40 289.227 1,400 J 500 1,390 B 4,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 585 585 580 580 -5 1,231,600 720,485,500 50 1,074.074 585 J 12,100 580 T/B 59,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 320 340 320 336 16 33,081,500 10,954,425,600 1,839 320.000 338 J 586,700 336 T/B 1,595,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 795 740 780 -15 14,765,600 11,306,607,500 593 200.000 780 T/J 1,340,800 765 B 115,000 30 ATIC Anabatic Technologies Tbk. --U9---1 870 850 825 825 -45 1,500 1,252,500 4 117.857 860 J 100 840 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,615 1,580 1,590 -25 249,300 395,686,000 129 1,438.003 1,600 J 6,200 1,590 T/B 10,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 54,600 2,730,000 16 57.388 50 T/J 7,219,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 300 300 300 10 100 30,000 1 221.182 300 T/J 12,000 280 B 103,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,445 1,445 1,445 1,445 0 35,000 50,575,000 6 1,806.250 1,450 J 8,600 1,200 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 322 322 310 314 -8 10,580,100 3,327,385,600 957 93.150 316 J 463,800 314 T/B 27,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,510 J 100 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 2,340 2,390 2,330 2,370 30 27,560,300 65,307,649,000 3,544 309.130 2,380 J 351,300 2,370 T/B 314,900 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 276 278 0 39,500 10,951,600 24 283.038 278 T/J 147,200 274 B 1,300 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 157 148 150 -1 97,700 14,568,600 16 425.387 150 T/J 20,000 148 B 20,000 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 24,200 1,210,000 16 217.306 50 T/J 338,705,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 286 272 278 -2 27,011,000 7,548,995,800 1,186 163.529 278 T/J 1,193,100 276 B 719,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 700 670 675 0 114,100 76,804,500 30 3,459.055 680 J 7,300 675 T/B 203,100 46 BGTG Bank Ganesha Tbk. --S8---2 85 86 83 83 -2 4,524,600 378,067,400 7,759 80.583 84 J 687,200 83 T/B 1,863,900 47 BHIT MNC Investama Tbk. --S9---1 81 82 79 79 -2 19,727,900 1,578,309,400 493 231.028 80 J 285,500 79 T/B 1,437,000 48 BINA Bank Ina Perdana Tbk. --U8---1 725 750 740 740 15 500 372,500 4 418.089 740 T/J 2,800 715 B 10,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 41,500 2,075,000 9 35.714 50 T/J 16,878,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,390 3,460 3,380 3,390 0 2,019,700 6,860,106,000 730 52.154 3,400 J 8,400 3,390 T/B 111,400 51 BISI BISI International Tbk. --U1---1 1,385 1,415 1,385 1,395 10 174,900 245,792,000 51 697.500 1,400 J 1,700 1,395 T/B 10,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,040 2,080 30 10,289,000 21,134,096,000 447 346.667 2,080 T/J 39,300 2,060 B 3,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 655 0 2,800,200 1,836,623,500 403 152.326 660 J 2,522,400 655 T/B 2,065,600 54 BKSL Sentul City Tbk. --S6K--1 106 108 105 108 2 52,324,400 5,584,262,800 1,768 7.463 108 T/J 3,963,900 107 B 2,951,200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 195 190 190 190 -5 500 95,000 1 435.980 185 J 17,900 181 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 55 50 50 50 -5 5,670,500 283,525,000 210 0.658 50 T/J 419,999,900 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,950 J 100 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 338 338 0 500 169,000 1 105.625 338 T/J 23,300 324 B 4,000 59 BMTR Global Mediacom Tbk. --U9K--1 338 350 338 342 4 32,082,400 10,949,816,400 1,204 278.366 344 J 44,000 342 T/B 937,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 31,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,130 1,100 1,110 10 2,362,200 2,627,222,500 559 8.196 1,110 T/J 69,400 1,105 B 181,100 62 BNII Bank Maybank Indonesia Tbk. --M8---1 272 278 274 274 2 1,694,400 468,096,600 245 3.265 276 J 472,600 274 T/B 183,300 63 BNLI Bank Permata Tbk. --M8K--1 900 925 895 900 0 31,851,300 28,828,979,500 2,544 9.799 905 J 103,000 900 T/B 266,100 64 BOGA Bintang Oto Global Tbk. --S9---2 760 775 755 770 10 34,785,500 26,481,086,500 692 747.573 770 T/J 28,500 765 B 118,300 65 BOLT Garuda Metalindo Tbk. --U4---2 880 880 870 880 0 96,300 84,267,500 115 160.000 880 T/J 51,000 875 B 2,100 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,785 1,780 1,755 1,775 -10 178,800 317,473,500 25 443.750 1,775 T/J 100 1,755 B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 200 490 B 1,500 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 9,300 0 0 9,300 0 0 0 0 361.945 9,000 J 200 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 530 540 530 540 10 5,542,100 2,967,851,500 670 105.882 540 T/J 1,014,700 535 B 46,600 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 1,155 0 0 1,155 0 0 0 0 866.597 1,155 J 20,200 1,115 B 9,900 73 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,620 3,500 3,540 -60 42,182,400 150,863,753,000 7,420 277.232 3,540 T/J 740,300 3,520 B 34,700 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,475 1,435 1,475 45 20,189,300 29,473,100,500 2,968 288.930 1,475 T/J 271,200 1,470 B 10,300 75 BSIM Bank Sinarmas Tbk. --U8---1 580 565 560 565 -15 11,200 6,273,000 5 385.353 560 J 6,300 555 B 500 76 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,360 2,370 2,300 2,320 -40 43,500 101,338,000 36 118.974 2,330 J 8,700 2,310 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---2 127 140 116 118 -9 27,959,500 3,636,021,700 1,251 904.076 118 T/J 96,400 117 B 148,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 436,773,600 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,640 3,650 3,560 3,640 0 223,200 808,195,000 57 704.659 3,640 T/J 27,100 3,580 B 3,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,250 2,210 2,220 0 19,746,000 43,947,487,000 1,460 227.692 2,220 T/J 366,400 2,210 B 2,146,700 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 1,950 2,010 0 14,500 29,040,000 9 340.678 2,010 T/J 28,800 1,870 B 500 83 BUMI Bumi Resources Tbk. --S2K--2 122 124 116 117 -5 175,416,900 20,808,531,700 4,575 6.790 117 T/J 2,734,000 116 B 13,770,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 136 136 134 136 0 18,670,300 2,520,592,900 284 104.615 136 T/J 191,600 134 B 50,900 85 BVIC Bank Victoria International Tbk. --U8---1 169 170 168 168 -1 21,000 3,535,600 12 158.861 170 J 600 167 B 5,500 86 BWPT Eagle High Plantations Tbk. --U1---1 167 176 166 176 9 88,189,900 15,271,559,200 1,881 38.493 176 T/J 1,145,300 175 B 3,133,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 680 685 600 640 -40 4,076,200 2,602,972,000 819 193.939 645 J 14,700 640 T/B 116,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,770 2,730 2,750 20 3,899,300 10,739,711,000 250 157.143 2,750 T/J 85,300 2,740 B 151,600 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 304 2 2,854,200 864,100,200 307 555.383 304 T/J 36,000 302 B 103,000 90 CASS Cardig Aero Services Tbk. --U7---2 700 720 670 695 -5 12,100 8,204,500 13 173.750 695 T/J 14,200 660 B 103,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 87 88 -1 11,645,900 1,027,008,900 466 563.200 89 J 240,400 88 T/B 1,740,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 340 334 334 -4 601,800 202,591,200 54 26.136 336 J 52,800 334 T/B 74,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,430 1,600 1,400 1,540 110 129,400 197,014,000 21 5,588.214 1,540 T/J 6,400 1,505 B 100 94 CITY Natura City Developments Tbk. --U6---1 324 330 312 320 -4 263,400 83,534,200 76 266.667 324 J 100 314 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,170 3,130 3,160 10 102,100 321,239,000 70 1,755.556 3,160 T/J 800 3,150 B 300 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 278 274 274 -2 6,025,300 1,659,638,600 212 1,191.304 276 J 317,800 274 T/B 888,100 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,270 1,350 1,275 1,280 10 898,700 1,160,147,500 213 122.481 1,280 T/J 59,300 1,275 B 172,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 220 230 220 224 4 242,800 54,820,200 103 42.372 224 T/J 46,900 222 B 5,100 99 COWL Cowell Development Tbk. --U6---2 278 280 272 274 -4 324,100 89,477,200 181 210.769 274 T/J 6,000 272 B 42,800 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 14,500 725,000 15 45.455 50 T/J 64,995,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 0 0 590 0 0 0 0 297.732 590 J 2,200 510 B 2,600 102 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 1,090 1,125 1,090 1,100 10 27,476,800 30,396,151,500 2,156 246.284 1,100 T/J 142,300 1,095 B 924,500 104 DART Duta Anggada Realty Tbk. --U6---1 310 0 0 310 0 0 0 0 57.308 330 J 10,600 284 B 2,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,880 1,880 1,875 1,880 0 400 751,500 2 3,773.433 1,880 T/J 100 1,875 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,800 340,000 28 16.496 50 T/J 111,464,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 825 805 810 0 584,400 475,849,000 590 704.348 810 T/J 1,900 805 B 30,700 108 DILD Intiland Development Tbk. --S6---1 338 354 338 342 4 865,900 298,502,800 206 59.596 348 J 900 342 T/B 85,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,040 3,050 3,040 3,040 0 405,800 1,234,117,000 59 103.051 3,030 J 4,900 3,000 B 5,100 110 DKFT Central Omega Resources Tbk. --U2---2 216 232 210 212 -4 164,900 35,119,000 26 544.567 218 J 110,000 212 T/B 4,100 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,200 7,125 7,125 -50 2,800 20,035,000 9 42,590.711 7,150 J 2,700 7,050 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 236 240 230 232 -4 10,298,500 2,408,175,000 708 110.476 232 T/J 866,400 230 B 581,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,240 3,200 3,240 -20 142,100 455,788,000 17 2,846.125 3,240 T/J 32,400 3,220 B 10,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 565 570 550 555 -10 22,215,800 12,394,420,500 1,543 751.381 560 J 1,228,900 555 T/B 159,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 398 390 396 0 347,600 137,937,600 17 107.027 396 T/J 153,300 390 B 7,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,525 14,525 14,525 25 100 1,452,500 1 968.333 15,600 J 100 14,550 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,415 1,410 1,410 1,410 -5 100 141,000 1 279.208 1,405 J 14,100 1,395 B 1,800 118 DUTI Duta Pertiwi Tbk --U6---2 4,500 5,000 4,600 5,000 500 14,000 64,440,000 4 502.866 5,000 T/J 400 4,600 B 1,100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,180 2,060 2,180 70 158,700 332,946,000 26 802.440 2,160 J 23,800 2,110 B 43,400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 5,000 5,450,000 2 26.914 1,090 T/J 31,700 830 B 200 121 ELSA Elnusa Tbk. --S2LKO1 372 376 364 370 -2 17,264,600 6,374,259,000 1,184 92.500 370 T/J 704,300 368 B 500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,500 225,000 16 10.308 50 T/J 935,707,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,400 8,400 8,400 400 500 4,200,000 2 1,166.667 8,400 T/J 3,500 7,900 B 200 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,380 J 500 2,250 B 50,200 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,820 1,835 1,780 1,785 -35 5,697,400 10,260,514,500 2,718 178.500 1,790 J 36,300 1,785 T/B 8,000 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 420 428 404 404 -16 71,249,700 29,607,038,200 3,424 752.174 404 T/J 3,085,000 402 B 1,057,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,700 2,610 2,630 -40 6,532,600 17,232,988,000 1,289 133.474 2,630 T/J 6,000 2,620 B 220,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,860 1,860 1,860 1,860 0 200 372,000 2 2,925.218 1,850 J 1,000 1,655 B 4,800 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,375 8,450 8,200 8,200 -175 100,700 839,995,000 72 1,879.182 8,200 T/J 500 8,175 B 300 130 FILM MD Pictures Tbk. --U9---1 765 825 770 815 50 12,758,600 10,133,690,000 4,871 388.095 815 T/J 28,800 810 B 152,900 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,450 6,450 6,425 6,425 -25 6,289,900 40,412,845,000 15 1,285.000 6,450 J 14,100 6,400 B 21,700 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,740 J 1,100 3,050 B 1,000 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 12,000 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 785 785 775 785 0 2,568,100 1,991,134,000 58 356.818 785 T/J 90,600 770 B 12,700 135 FREN Smartfren Telecom Tbk. --U7---1 286 290 266 268 -18 75,311,600 20,832,127,200 3,566 14.889 268 T/J 1,263,700 266 B 2,041,000 136 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---1 494 496 466 470 -24 34,136,600 16,244,021,800 2,704 63.180 470 T/J 702,500 468 B 734,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 690 695 675 680 -10 3,414,400 2,334,975,500 383 133.501 685 J 31,700 680 T/B 161,500 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 266 278 268 274 8 16,505,200 4,503,293,200 817 68.500 274 T/J 1,791,200 272 B 1,608,000 140 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 15,950 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,765 1,780 1,765 1,780 15 22,200 39,444,500 44 138.521 1,780 T/J 9,800 1,775 B 3,000 142 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---1 180 200 190 197 17 1,508,900 295,479,300 78 78.800 196 J 32,000 192 B 22,500 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,340 3,250 3,260 0 100,000 326,757,000 85 88.108 3,260 T/J 250,800 3,250 B 9,800 145 HERO Hero Supermarket Tbk. --U9---1 950 985 985 985 35 200 197,000 2 2,056.024 970 J 5,300 955 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,300 3,070 3,200 150 144,000 451,210,000 52 979.612 3,200 T/J 52,800 3,060 B 2,200 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 750 600 630 -50 114,900 80,447,000 47 969.231 660 J 1,000 630 T/B 101,400 148 HKMU HK Metals Utama Tbk. --S9---1 356 354 350 352 -4 18,903,700 6,658,808,800 351 153.043 354 J 98,200 350 B 1,051,900 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 590 635 585 635 45 60,489,400 37,544,764,000 4,541 204.839 640 J 1,584,600 635 T/B 100,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 256 256 256 0 100 25,600 1 85.333 256 T/J 4,900 254 B 2,000 151 HRUM Harum Energy Tbk. --S2K--1 1,405 1,405 1,360 1,365 -40 3,774,400 5,184,452,000 1,239 26.250 1,370 J 3,100 1,365 T/B 57,000 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 1,700 14,110,000 2 892.665 8,500 J 1,800 8,300 T/B 3,300 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 448 460 430 430 -18 608,500 266,752,400 114 33.594 448 J 17,900 430 T/B 28,300 154 IIKP Inti Agri Resources Tbk --U5---2 170 174 169 174 4 620,664,500 107,440,357,600 726 333.986 174 T/J 2,270,100 171 B 1,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 190 190 186 187 -3 7,966,600 1,492,258,800 304 53.429 187 T/J 1,541,300 186 B 4,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,770 2,780 2,680 2,690 -80 253,500 685,819,000 123 361.134 2,700 J 3,000 2,690 T/B 7,300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 685 685 650 650 -35 6,653,900 4,391,154,500 717 130.000 655 J 577,300 650 T/B 306,200 158 IMPC Impack Pratama Industri Tbk. --U3---2 870 880 850 880 10 457,100 399,467,500 35 231.579 885 J 74,100 845 B 5,500 159 INAF Indofarma Tbk. --U5---1 4,380 4,460 4,350 4,350 -30 37,500 164,941,000 90 1,740.000 4,430 J 16,200 4,350 T/B 1,800 160 INCO Vale Indonesia Tbk. --S2BXO1 3,470 3,530 3,410 3,470 0 7,883,600 27,425,221,000 2,001 1,416.327 3,480 J 5,600 3,470 T/B 275,500 161 INDR Indo-Rama Synthetics Tbk. --U4---1 5,050 5,050 4,600 4,600 -450 200,700 947,700,500 323 619.537 4,650 J 500 4,600 T/B 1,100 162 INDS Indospring Tbk. --U4---1 2,000 2,060 2,000 2,050 50 103,100 206,355,000 20 192.187 2,050 T/J 3,300 2,000 B 10,200 163 INDY Indika Energy Tbk. --S2XXO1 1,790 1,770 1,700 1,725 -65 16,341,800 28,202,392,500 3,747 58.475 1,725 T/J 15,000 1,720 B 165,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 74 75 72 73 -1 187,200 13,743,500 48 0.417 74 J 17,900 73 T/B 206,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 795 J 900 630 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,230 3,230 3,210 3,210 -20 367,900 1,186,353,000 416 1,163.043 3,210 T/J 200 3,200 B 3,400 167 INRU Toba Pulp Lestari Tbk. --U3---2 825 750 750 750 -75 500 375,000 1 7.614 825 J 29,300 750 T/B 1,500 168 INTA Intraco Penta Tbk. --U9---2 478 496 478 484 6 36,200 17,505,800 12 341.179 484 T/J 224,400 476 B 3,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,340 1,380 1,320 1,355 15 149,400 202,274,500 43 82.622 1,355 T/J 106,500 1,340 B 5,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 372 376 370 370 -2 980,500 364,396,000 39 97.368 372 J 44,400 370 T/B 170,200 171 ISAT Indosat Tbk. --S7K--1 2,330 2,480 2,330 2,450 120 2,145,800 5,211,018,000 1,275 175.000 2,450 T/J 22,100 2,420 B 600 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,875 21,875 20,425 20,900 -2,975 7,059,100 147,586,100,000 8,849 149.286 20,925 J 3,300 20,900 T/B 159,400 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 204,508,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 498 496 498 -2 800 397,800 2 282.489 500 J 599,800 498 T/B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 340 340 334 340 0 39,600 13,463,400 10 281.417 340 T/J 13,000 330 B 1,400 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,690 1,785 1,700 1,735 45 89,765,000 156,731,716,000 14,350 474.303 1,735 T/J 2,491,000 1,730 B 263,800 177 JRPT Jaya Real Property Tbk. --S6---1 590 590 585 590 0 4,865,300 2,846,550,000 213 567.308 590 T/J 150,200 585 B 157,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,200 5,900 6,150 150 7,335,000 44,406,337,500 2,757 362.660 6,150 T/J 55,600 6,100 B 2,700 179 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---2 725 730 690 695 -30 9,128,100 6,459,533,000 564 1,544.444 700 J 2,810,900 695 T/B 283,500 181 KAEF Kimia Farma Tbk. --M5---1 3,660 3,690 3,520 3,660 0 414,600 1,504,909,000 285 3,660.000 3,670 J 1,900 3,660 T/B 1,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 336 340 332 334 -2 31,025,400 10,389,153,200 655 40.584 334 T/J 778,400 332 B 5,670,900 183 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---1 244 250 240 246 2 19,005,200 4,649,592,800 2,833 8.535 246 T/J 2,300 244 B 560,200 185 KINO Kino Indonesia Tbk. --M5---2 2,510 2,510 2,390 2,390 -120 33,900 81,833,000 102 62.895 2,410 J 7,000 2,390 T/B 3,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 496.667 1,460 J 10,100 1,390 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 292 300 290 292 0 62,200 18,191,600 24 1,024.561 292 T/J 4,100 290 B 11,000 188 KMTR Kirana Megatara Tbk. --U3---2 326 334 316 320 -6 430,200 138,833,800 80 69.869 326 J 83,500 320 T/B 100 189 KPIG MNC Land Tbk. --S9---2 130 133 130 132 2 68,800 9,081,100 9 284.036 132 T/J 81,900 130 B 1,500 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 8,200 20,299,000 18 901.818 2,480 T/J 1,800 2,470 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 446 450 432 438 -8 12,422,900 5,440,720,600 837 54.453 440 J 231,400 438 T/B 33,500 192 KREN Kresna Graha Investama Tbk. --U9---1 600 605 595 605 5 88,654,800 53,321,504,000 360 6,294.216 605 T/J 1,058,200 600 B 5,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,100 1,100 990 1,020 -80 456,200 472,706,000 336 261.538 1,020 T/J 12,100 1,000 B 36,000 194 LINK Link Net Tbk. --S9K--1 4,440 4,490 4,220 4,300 -140 1,098,700 4,799,579,000 606 268.750 4,340 J 800 4,300 T/B 245,700 195 LPCK Lippo Cikarang Tbk --S6---1 1,925 1,955 1,860 1,890 -35 653,100 1,248,578,500 768 204.324 1,900 J 11,500 1,890 T/B 157,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 298 300 294 296 -2 64,908,000 19,258,047,400 1,159 75.788 296 T/J 325,400 294 B 2,124,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,010 4,000 3,820 3,850 -160 19,341,600 75,084,067,000 6,399 87.240 3,850 T/J 14,700 3,840 B 5,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,250 1,145 1,250 105 42,975,700 51,894,171,000 4,277 322.581 1,250 T/J 1,570,600 1,245 B 249,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 54 59 55 56 2 921,507,100 52,509,384,600 1,234 118.079 57 J 1,430,400 56 T/B 3,542,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,165 1,085 1,125 25 30,514,500 34,558,101,500 4,495 639.205 1,130 J 78,400 1,125 T/B 706,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 8,675 8,700 8,500 8,600 -75 900 7,735,000 8 409.524 8,675 J 5,000 8,600 T/B 200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,755 1,720 1,745 5 80,600 139,180,500 35 103.869 1,850 J 600 1,745 T/B 14,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,055 990 990 -55 12,037,000 12,035,646,000 2,257 1,588.703 995 J 39,000 990 T/B 162,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 256 260 256 258 2 6,114,200 1,580,330,600 180 344.000 258 T/J 4,100 256 B 55,300 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 494 490 494 2 2,214,800 1,088,116,200 456 988.000 494 T/J 421,000 492 B 7,700 206 MASA Multistrada Arah Sarana Tbk. --M4---1 815 820 815 815 0 3,426,200 2,792,494,500 75 579.494 820 J 3,405,700 815 T/B 4,106,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,275 J 100 6,200 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,870 2,860 2,800 2,820 -50 158,900 447,938,000 165 216.923 2,840 J 15,300 2,820 T/B 500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 590 575 580 -5 1,085,900 629,157,000 117 36.250 580 T/J 10,100 575 B 143,600 210 MCAS M Cash Integrasi Tbk. --S9---2 3,810 3,820 3,720 3,730 -80 1,657,200 6,240,315,000 306 269.314 3,730 T/J 26,600 3,720 B 140,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 152 154 1 689,300 105,232,000 57 138.127 154 T/J 690,100 153 B 20,800 212 MDIA Intermedia Capital Tbk. --M9---1 133 139 133 133 0 622,700 83,141,200 30 96.377 133 T/J 97,700 131 B 2,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,390 3,410 3,320 3,400 10 316,500 1,062,241,000 46 177.318 3,400 T/J 15,500 3,350 B 56,300 214 MDLN Modernland Realty Tbk. --S6---1 254 258 252 256 2 1,216,400 311,141,200 322 75.975 258 J 26,500 256 T/B 2,870,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 905 880 885 -5 12,018,300 10,671,202,500 1,094 1,558.730 885 T/J 492,900 880 B 880,300 216 MEGA Bank Mega Tbk. XDU8---1 5,750 5,725 5,000 5,725 -25 800 4,310,000 8 4,173.106 5,750 J 1,700 5,725 T/B 500 217 MERK Merck Tbk. --U5---2 4,050 4,070 4,000 4,040 -10 212,800 858,252,000 159 10,652.042 4,040 T/J 1,300 4,010 B 1,500 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 200 202 0 168,900 34,114,800 24 61.198 204 J 112,100 200 B 74,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,070 1,020 1,070 0 4,700 4,974,500 6 1,097.436 1,075 J 5,000 1,070 T/B 1,500 220 MGRO Mahkota Group Tbk. --S1---1 920 935 915 915 -5 6,137,300 5,682,276,500 615 406.667 920 J 14,300 915 T/B 86,400 221 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 103,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,975 2,010 1,925 2,000 25 2,695,700 5,366,195,500 320 117.752 2,010 J 75,000 1,995 B 700 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,345 1,405 1,205 1,245 -100 11,927,400 15,244,274,000 1,639 5,928.571 1,250 J 10,000 1,245 T/B 35,400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,150 15,900 15,900 15,900 -250 500 7,950,000 2 757.143 15,350 J 100 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,000 19,300 19,000 19,200 200 1,800 34,522,500 8 122,292.994 19,200 T/J 4,100 19,000 B 900 226 MLIA Mulia Industrindo Tbk --U3---2 1,545 1,575 1,545 1,565 20 1,380,000 2,151,573,000 592 261.378 1,565 T/J 3,800 1,555 B 30,200 227 MLPL Multipolar Tbk. --U9---1 117 121 116 118 1 7,772,000 910,110,100 210 13.535 119 J 483,000 118 T/B 254,300 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 1,380 1,380 1,380 0 5,000 6,900,000 2 287.500 1,380 T/J 2,500 1,100 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 420 428 416 422 2 139,500 58,249,200 38 72.137 422 T/J 12,000 418 B 6,600 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 760 745 760 10 22,205,300 16,780,748,000 2,562 84.444 765 J 768,800 760 T/B 39,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,140 1,105 1,140 0 90,400 100,725,500 33 196.552 1,145 J 30,000 1,105 B 37,500 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,140 1,150 1,065 1,100 -40 2,510,300 2,793,369,500 344 73.333 1,100 T/J 38,100 1,095 B 42,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 250 256 232 234 -16 4,745,800 1,139,814,600 870 98.381 236 J 96,700 234 T/B 802,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 780 700 700 -40 25,900 18,217,000 19 636.364 725 J 100 700 T/B 3,500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,000 6,400 0 600 3,800,000 3 580.508 6,400 T/J 2,600 5,550 B 100 236 MSIN MNC Studios International Tbk. --U9---2 284 290 282 288 4 1,023,700 293,154,800 110 57.600 288 T/J 50,000 286 B 20,000 237 MSKY MNC Sky Vision Tbk. --U9---1 975 995 990 995 20 105,000 104,448,500 7 65.461 990 J 10,700 985 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,035 1,060 1,015 1,055 20 7,589,500 7,880,544,000 998 1,899.258 1,055 T/J 126,700 1,050 B 30,100 239 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---1 456 450 448 450 -6 530,300 238,634,800 29 189.194 450 T/J 162,200 426 B 10,000 241 MYOH Samindo Resources Tbk. --S2---1 1,300 1,305 1,270 1,305 5 463,000 596,583,500 116 155.436 1,310 J 2,300 1,305 T/B 2,000 242 MYRX Hanson International Tbk. --S6---2 102 102 100 100 -2 68,198,800 6,868,328,400 751 68.198 101 J 5,529,100 100 T/B 2,094,200 243 NASA Ayana Land International Tbk. --U9---2 670 670 645 645 -25 2,980,200 1,949,556,500 532 626.214 650 J 12,100 645 T/B 241,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 695 710 685 710 15 9,032,400 6,292,365,000 1,063 689.320 715 J 375,500 710 T/B 1,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,750 2,920 2,750 2,890 140 7,088,600 20,164,861,000 1,399 156.216 2,890 T/J 18,300 2,880 B 166,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,530 2,580 2,500 2,500 -30 28,300 71,104,000 66 769.231 2,520 J 1,000 2,500 T/B 24,700 247 NIRO City Retail Developments Tbk. --U6---2 130 135 130 130 0 434,300 56,781,100 19 123.810 132 J 50,000 130 T/B 310,100 248 NISP Bank OCBC NISP Tbk. --U8---1 900 905 895 895 -5 46,400 41,819,000 23 1,084.533 905 J 10,800 895 T/B 14,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 1,000 990 990 10 400 397,000 2 264.000 980 J 4,400 890 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 392 396 -8 2,168,200 870,347,800 157 46.588 396 T/J 100 394 B 13,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 675 680 675 675 0 21,500 14,543,500 9 1,335.444 680 J 19,900 675 T/B 4,700 253 PALM Provident Agro Tbk. --U1---2 250 270 240 268 18 14,500 3,509,800 23 73.250 268 T/J 1,000 252 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,085 1,060 1,060 -35 185,600 197,511,500 60 124.706 1,080 J 700 1,060 T/B 68,500 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 535 550 0 173,700 94,291,500 25 973.451 550 T/J 2,700 540 B 3,400 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 690 640 680 -15 6,200 4,044,000 9 56.667 680 T/J 2,800 525 B 1,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,530 4,530 4,520 4,530 0 6,400 28,951,000 4 3,020.000 4,530 T/J 8,100 4,520 B 400 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,200 2,250 2,200 2,220 20 20,400 45,662,000 44 185.309 2,270 J 1,100 2,220 T/B 2,100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 10,000 13,600,000 3 265.366 1,350 J 189,600 1,325 B 400 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,800 3,800 3,800 0 200 760,000 1 1,576.829 3,800 T/J 9,900 3,020 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,400 1,355 1,360 -40 3,288,100 4,506,951,000 394 2,264.402 1,360 T/J 36,700 1,355 B 215,500 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 62 64 1 3,311,100 206,895,000 181 64.000 64 T/J 1,790,600 62 B 2,025,500 264 PNIN Paninvest Tbk. --S8---1 1,220 1,230 1,190 1,200 -20 579,600 694,840,000 179 1,276.053 1,205 J 14,800 1,200 T/B 101,800 265 PNLF Panin Financial Tbk. --S8---1 376 378 364 374 -2 33,511,200 12,502,727,200 1,066 404.237 376 J 793,600 374 T/B 4,920,800 266 POLA Pool Advista Finance Tbk. --U8---2 1,690 1,690 1,500 1,500 -190 45,500 74,913,500 17 1,111.111 1,500 T/J 1,000 1,485 B 200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,180 975 1,040 -140 12,700 13,964,000 37 63.609 1,070 J 100 900 B 1,300 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,430 0 0 1,430 0 0 0 0 232.520 1,430 J 700 1,410 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,280 3,380 2,990 3,060 -220 52,953,400 175,866,872,000 499 1,942.228 3,060 T/J 92,700 2,980 B 1,000 270 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---2 935 940 930 930 -5 388,300 362,936,500 42 62.000 930 T/J 29,500 925 B 47,200 272 PPRE PP Presisi Tbk. --M7---1 398 402 396 402 4 12,425,900 4,943,146,000 2,023 93.488 402 T/J 41,500 400 B 76,600 273 PPRO PP Properti Tbk. --S6K--1 143 145 139 143 0 42,409,800 5,987,918,700 1,555 309.189 144 J 5,695,900 143 T/B 1,118,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,770 2,870 -20 251,000 720,470,000 158 44.154 2,870 T/J 69,500 2,820 B 4,200 275 PRIM Royal Prima Tbk. --U9---2 460 458 442 458 -2 30,500 13,661,000 14 91.600 458 T/J 49,500 446 B 100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 194 186 190 6 1,049,600 201,112,000 176 616.423 191 J 20,000 190 T/B 42,200 277 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,260 2,130 2,230 100 52,424,400 115,840,986,000 4,795 419.173 2,230 T/J 5,307,100 2,220 B 707,300 278 PTRO Petrosea Tbk. --S2K--1 1,835 1,870 1,795 1,805 -30 644,600 1,172,964,000 309 1,444.000 1,810 J 8,800 1,805 T/B 10,300 279 PTSN Sat Nusapersada Tbk --U4---1 1,265 1,300 1,200 1,210 -55 880,200 1,097,107,000 474 208.621 1,215 J 1,200 1,210 T/B 1,200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 20,000 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 755 750 735 750 -5 32,693,000 24,424,127,000 2,198 2,891.399 750 T/J 13,480,700 745 B 13,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,230 1,200 1,210 0 304,600 370,451,500 65 110.000 1,220 J 24,500 1,210 T/B 10,100 283 RAJA Rukun Raharja Tbk. --S7---1 242 296 240 284 42 12,708,100 3,546,137,000 2,272 975.543 284 T/J 148,800 282 B 16,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,820 1,795 1,800 0 8,495,000 15,292,335,000 621 1,125.000 1,805 J 856,900 1,800 T/B 500 285 RDTX Roda Vivatex Tbk --U6---1 7,700 0 0 7,700 0 0 0 0 405.650 7,700 J 1,300 6,500 B 10,500 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 131 -1 1,154,936,400 152,449,842,300 721 71.922 132 J 621,700 131 T/B 1,454,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 496 490 492 -4 1,883,200 927,677,800 138 301.840 492 T/J 123,200 490 B 3,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 380 370 380 0 25,100 9,343,800 11 2,973.396 380 T/J 1,100 374 B 25,000 289 RODA Pikko Land Development Tbk. --U6---2 498 610 410 610 112 26,691,900 14,531,169,400 724 973.974 615 J 59,800 610 T/B 119,600 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,305 1,230 1,300 -5 2,256,100 2,903,463,500 109 509.804 1,305 J 20,000 1,300 T/B 563,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 560 545 550 -10 1,492,100 822,549,500 556 687.500 550 T/J 5,500 545 B 44,300 292 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 1,000 9,075,000 2 5,854.839 9,075 T/J 5,200 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,645 1,655 1,620 1,640 -5 7,653,900 12,544,480,500 1,656 741.904 1,645 J 173,400 1,640 T/B 193,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 830 850 830 830 0 7,300 6,160,000 5 928.360 850 J 110,500 830 T/B 700 296 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,360 2,300 2,310 -70 41,700 96,411,000 69 98.718 2,310 T/J 1,500 2,300 B 6,300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,400 3,360 3,400 -100 16,000 54,218,000 9 158.001 3,400 T/J 300 3,360 B 1,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 825 795 805 0 2,811,100 2,282,005,000 245 575.000 805 T/J 1,500 800 B 9,800 299 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 1,005 990 1,000 0 4,298,000 4,293,956,000 570 172.414 1,005 J 166,000 1,000 T/B 1,056,600 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,880 3,930 3,860 3,920 40 562,500 2,193,992,000 460 44.521 3,920 T/J 117,600 3,910 B 3,700 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 450 460 450 454 4 5,770,000 2,621,205,600 536 41.273 454 T/J 110,000 452 B 132,700 303 SIPD Sierad Produce Tbk. --U3---2 835 0 0 835 0 0 0 0 0.928 830 J 2,500 700 B 10,000 304 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 3,460 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,310 1,300 1,230 1,230 -80 433,400 549,559,000 205 219.643 1,250 J 2,600 1,230 T/B 45,200 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,060 2,080 2,060 2,080 20 13,403,700 27,747,813,000 92 2,512.077 2,080 T/J 1,298,100 2,070 B 3,083,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 312 320 312 312 0 592,900 185,966,200 130 1,252.107 314 J 8,200 312 T/B 74,200 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,090 1,015 1,075 60 44,848,000 47,677,368,000 3,569 1,766.349 1,075 T/J 1,147,400 1,070 B 76,800 310 SMRU SMR Utama Tbk. --U2---2 374 374 354 364 -10 227,200 82,286,000 102 89.016 364 T/J 107,300 354 B 6,000 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,600 1,625 1,595 1,600 0 4,622,800 7,437,112,000 1,953 4,273.618 1,600 T/J 10,100 1,595 B 300 312 SOCI Soechi Lines Tbk. --M7---1 160 167 160 167 7 10,612,200 1,743,000,600 516 30.364 167 T/J 380,100 166 B 500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,575 J 100 4,300 B 100 314 SPTO Surya Pertiwi Tbk. --S9---2 960 970 950 960 0 4,753,000 4,583,860,500 370 82.759 960 T/J 125,400 955 B 49,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 204 204 204 0 100 20,400 1 217.714 204 T/J 1,000 194 B 1,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 21,584,600 7,317,365,800 554 140.833 340 J 4,301,300 338 T/B 4,175,500 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,720 3,700 3,710 -10 38,400 142,841,000 26 67.455 3,850 J 100 3,710 T/B 1,000 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 565 590 570 580 15 32,495,900 18,882,834,500 2,195 237.949 580 T/J 731,400 575 B 384,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,050 1,030 1,040 -5 51,818,700 53,942,348,000 398 155.224 1,040 T/J 68,500 1,035 B 147,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 2,500 B 50,200 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 762,451,700 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 2,540 2,520 2,520 2,520 -20 7,400 18,648,000 4 1,625.806 2,540 J 89,900 2,520 T/B 1,400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,480 4,450 4,460 -20 2,805,200 12,551,439,000 1,201 4,054.545 4,460 T/J 2,100 4,450 B 10,700 325 TARA Sitara Propertindo Tbk. --U6---1 755 760 745 750 -5 42,327,600 31,830,133,000 2,904 707.547 750 T/J 86,100 745 B 26,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 4,060 3,880 4,060 100 1,294,300 5,184,038,000 1,196 200.494 4,060 T/J 2,000 4,010 B 2,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 915 880 915 35 9,621,200 8,669,293,000 1,371 208.357 915 T/J 128,800 910 B 845,300 328 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 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,900 4,010 3,700 3,700 -200 4,245,500 16,197,000,000 440 2,681.159 3,700 T/J 82,700 3,690 B 400 330 TDPM Tridomain Performance Materials Tbk. --U3---1 300 304 296 296 -4 21,683,700 6,484,372,800 354 129.825 300 J 338,000 296 T/B 1,000 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 740 740 715 720 -20 49,600 35,960,500 31 232.258 720 T/J 3,400 715 B 1,900 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 650 J 2,500 520 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 4,250 J 100 3,500 B 600 334 TGRA Terregra Asia Energy Tbk. --U7---1 790 795 785 790 0 47,695,500 37,638,389,500 240 395.000 790 T/J 98,000 780 B 191,600 335 TINS Timah Tbk. --S2K--1 1,400 1,430 1,375 1,375 -25 37,877,400 52,946,013,000 4,289 702.617 1,380 J 47,000 1,375 T/B 894,800 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 11,000 10,225 10,300 -600 1,703,100 17,759,747,500 1,854 636.831 10,325 J 2,900 10,300 T/B 28,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 0 0 1,600 0 0 0 0 84.211 1,860 J 1,500 1,400 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 760 740 745 -10 3,453,800 2,583,706,000 137 1,199.079 745 T/J 320,600 740 B 92,300 339 TOTL Total Bangun Persada Tbk. --S6---1 620 625 610 615 -5 556,300 341,963,000 110 221.043 620 J 261,100 615 T/B 247,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 404 400 402 2 61,600 24,742,800 21 1,304.052 404 J 3,700 402 T/B 4,300 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 810 760 760 -15 6,764,900 5,186,875,000 581 3,620.254 765 J 12,300 760 T/B 876,100 342 TRAM Trada Alam Minera Tbk. --U7---1 140 147 133 135 -5 1,087,977,600 154,070,125,500 8,042 111.576 136 J 130,200 135 T/B 3,293,700 343 TRIO Trikomsel Oke Tbk. --U9---1 244 208 202 204 -40 6,100 1,243,400 7 90.554 204 T/J 5,400 202 B 4,500 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 25,000 10,000,000 1 238.607 410 J 89,100 390 B 50,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,805 1,785 1,795 -5 969,100 1,743,702,000 85 320.215 1,800 J 93,700 1,795 T/B 25,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,720 2,700 2,720 20 105,000 285,500,000 13 70.649 2,720 T/J 19,400 2,650 B 1,900 347 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,170 J 106,500 1,165 B 134,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,245 1,250 1,195 1,225 -20 1,568,900 1,907,951,000 293 2,375.136 1,230 J 70,400 1,225 T/B 4,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,075 6,000 5,100 5,700 625 6,500 34,870,000 22 211.106 5,700 T/J 28,800 5,675 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,270 2,320 0 747,500 1,727,467,000 49 193.333 2,320 T/J 3,800 2,300 B 200 351 VIVA Visi Media Asia Tbk. --U9---1 150 157 150 152 2 31,641,000 4,837,235,900 1,946 50.667 152 T/J 181,300 151 B 669,300 352 VOKS Voksel Electric Tbk. --S4---1 318 322 312 316 -2 4,357,000 1,394,549,200 212 139.783 316 T/J 11,200 314 B 100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 384 398 374 394 10 65,031,700 25,291,480,800 2,848 135.862 394 T/J 3,859,800 392 B 725,200 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,290 2,180 2,290 120 68,936,800 154,742,413,000 5,308 588.609 2,290 T/J 1,335,500 2,280 B 79,100 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 350 356 348 354 4 461,900 163,274,200 89 53.668 356 J 109,700 352 B 304,300 356 WOOD Integra Indocabinet Tbk. --S5K--2 835 860 835 860 25 17,841,700 15,142,778,500 914 330.769 860 T/J 202,200 850 B 51,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 410 412 2 96,665,400 39,922,161,400 2,831 84.082 414 J 1,709,900 412 T/B 2,360,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,060 1,990 2,040 45 76,474,200 155,406,380,000 5,565 550.607 2,040 T/J 1,693,400 2,030 B 1,052,000 359 WTON Wijaya Karya Beton Tbk. CDS3K--1 620 640 610 625 5 63,554,000 39,990,571,000 3,858 105.932 625 T/J 610,000 620 B 3,377,500 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 555 605 555 600 45 127,440,600 74,190,123,500 3,115 2,138.961 600 T/J 4,239,100 595 B 5,309,200 Total 7,077,333,700 3,668,691,675,000 271,434 3,455,472,800 121,278,200 Jakarta, 04 April 2019 Trading Division