List of Securities Quotation: IDX SMC Composite Date: Tuesday, 09 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 12,300 12,475 12,200 12,375 75 463,700 5,738,865,000 548 1,005.314 12,375 T/J 1,000 12,325 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,000 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,975 2,150 2,130 2,140 165 1,100 2,347,000 3 57.067 2,110 J 100 1,915 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,680 1,745 1,670 1,745 65 26,306,000 45,392,635,000 7,941 2,128.049 1,745 T/J 1,724,800 1,740 B 27,900 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,560 1,555 1,555 -15 107,300 167,321,500 52 65.301 1,555 T/J 200 1,550 B 14,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,700 1,660 1,685 30 10,434,000 17,613,437,000 1,931 1,323.302 1,690 J 231,100 1,685 T/B 15,100 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 10,700 10,750 10,625 10,700 0 476,100 5,077,575,000 349 460.215 10,700 T/J 17,600 10,675 B 1,800 8 ADMG Polychem Indonesia Tbk --M3---1 316 324 316 318 2 397,900 126,697,400 60 28.384 318 T/J 20,400 316 B 339,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,320 1,275 1,295 30 90,949,700 118,391,032,500 7,154 117.727 1,300 J 978,000 1,295 T/B 709,800 10 AGII Aneka Gas Industri Tbk. --U3---1 550 565 550 555 5 231,600 128,168,500 60 50.455 555 T/J 576,100 550 B 83,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 346 314 336 20 18,712,000 6,230,849,400 1,436 548.948 336 T/J 119,800 334 B 104,400 12 AGRS Bank Agris Tbk. --U8---2 308 310 300 310 2 203,800 61,722,600 22 281.818 310 T/J 14,400 300 B 52,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,790 4,720 4,720 0 3,795,700 18,076,824,000 1,603 3,761.825 4,730 J 1,200 4,720 T/B 33,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 296 J 300 292 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,550 5,700 5,550 5,700 150 23,200 128,835,000 6 232.653 5,700 T/J 700 5,550 B 5,200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 925 930 920 920 -5 60,800 56,477,500 31 2,347.598 920 T/J 1,000 915 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,620 1,630 1,590 1,625 5 9,400 15,100,500 6 812.500 1,625 T/J 300 1,600 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 985 0 0 985 0 0 0 0 82.083 985 J 20,600 965 B 700 19 ANTM Aneka Tambang Tbk. --S2XXO1 885 915 885 900 15 53,409,600 48,115,182,000 3,554 593.394 905 J 5,222,000 900 T/B 1,931,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 930 J 6,000 705 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 575 575 570 570 -5 10,286,700 5,887,041,000 1,601 606.280 575 J 210,000 570 T/B 50,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 170 177 168 173 3 8,235,100 1,423,073,000 546 47.397 174 J 580,800 173 T/B 194,600 23 ARII Atlas Resources Tbk. --U2---2 895 890 890 890 -5 7,000 6,230,000 1 59.333 890 T/J 43,000 805 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 322 328 0 87,753,200 28,607,642,800 46 109.333 328 T/J 50,400 322 B 2,400 25 ARNA Arwana Citramulia Tbk. --U3---1 510 510 496 505 -5 217,600 109,935,900 49 3,432.339 510 J 74,800 505 T/B 47,800 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,430 1,390 1,430 30 47,800 67,373,000 29 296.484 1,435 J 100 1,430 T/B 500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 570 580 555 580 10 2,721,300 1,544,648,500 91 1,074.074 580 T/J 3,000 575 B 52,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 340 356 340 354 14 63,708,200 22,280,368,400 2,910 337.143 354 T/J 700,100 352 B 1,819,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 800 755 800 20 10,942,300 8,589,366,000 409 205.128 805 J 51,000 800 T/B 13,000 30 ATIC Anabatic Technologies Tbk. --U9---1 935 955 895 895 -40 3,100 2,849,500 7 127.857 890 J 100 855 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,625 1,610 1,615 0 164,400 266,002,000 130 1,460.613 1,620 J 63,800 1,615 T/B 39,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,600 130,000 3 57.388 50 T/J 7,421,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 290 290 290 0 100 29,000 1 213.809 298 J 200 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 0 0 1,440 0 0 0 0 1,800.000 1,440 J 200 0 B 0 36 BBKP Bank Bukopin Tbk. --S8K--1 312 316 310 312 0 8,383,600 2,616,089,600 840 92.557 314 J 377,200 312 T/B 227,800 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 2,250 0 0 2,250 0 0 0 0 587.782 0 J 0 2,450 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,360 2,310 2,360 30 22,318,600 52,337,787,000 2,689 307.826 2,370 J 1,071,800 2,360 T/B 110,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 270 268 270 0 9,300 2,508,800 9 274.893 270 T/J 171,800 268 B 800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 175 136 175 30 200,700 34,972,300 24 496.285 175 T/J 5,100 141 B 100 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 46,300 2,315,000 17 217.306 50 T/J 358,875,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 300 290 290 -2 17,164,200 5,041,500,600 1,061 170.588 292 J 543,100 290 T/B 1,526,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 695 675 675 0 65,000 44,142,500 51 3,459.055 690 J 5,600 670 B 2,006,600 46 BGTG Bank Ganesha Tbk. --S8---2 82 87 82 83 1 16,071,800 1,352,050,600 10,981 80.583 84 J 152,900 83 T/B 1,651,900 47 BHIT MNC Investama Tbk. --S9---1 81 83 80 81 0 17,235,200 1,395,031,100 1,106 236.877 81 T/J 1,873,000 80 B 2,376,600 48 BINA Bank Ina Perdana Tbk. --U8---1 750 745 715 745 -5 300 220,500 3 420.913 745 T/J 13,600 725 B 500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 291,600 14,580,000 12 35.714 50 T/J 12,989,300 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,350 3,410 3,350 3,350 0 1,074,500 3,633,222,000 544 51.538 3,360 J 300 3,350 T/B 472,700 51 BISI BISI International Tbk. --U1---1 1,430 1,440 1,425 1,435 5 164,300 235,507,000 66 717.500 1,440 J 7,500 1,435 T/B 2,900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,020 2,070 0 10,314,500 21,207,992,000 495 345.000 2,080 J 93,400 2,070 T/B 500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 675 670 670 -5 8,772,100 5,896,763,000 1,197 155.814 675 J 2,205,000 670 T/B 1,538,500 54 BKSL Sentul City Tbk. --S6K--1 107 112 106 110 3 96,878,500 10,645,064,600 2,775 7.601 111 J 11,705,100 110 T/B 415,400 55 BKSW Bank QNB Indonesia Tbk. --U8---2 184 190 190 190 6 100 19,000 1 435.980 189 J 3,400 175 B 200 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 143,900 7,195,000 21 0.658 50 T/J 369,663,200 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 1,900 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 344 344 344 0 100 34,400 1 107.500 344 T/J 3,500 322 B 1,400 59 BMTR Global Mediacom Tbk. --U9K--1 358 368 352 358 0 11,475,600 4,116,187,600 1,115 291.389 360 J 337,700 358 T/B 352,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 80,200 4,010,000 2 0.172 50 T/J 33,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,105 1,080 1,090 5 1,724,600 1,876,064,000 427 8.048 1,090 T/J 14,400 1,080 B 59,300 62 BNII Bank Maybank Indonesia Tbk. CDM8---1 276 280 276 278 2 1,643,300 456,280,600 188 3.312 280 J 225,500 278 T/B 197,100 63 BNLI Bank Permata Tbk. --M8K--1 900 990 910 990 90 131,902,000 127,545,101,000 7,477 10.779 995 J 4,641,100 990 T/B 2,037,400 64 BOGA Bintang Oto Global Tbk. --S9---2 770 770 765 770 0 4,992,300 3,831,461,500 528 747.573 770 T/J 67,200 765 B 90,100 65 BOLT Garuda Metalindo Tbk. --U4---2 865 870 865 870 5 98,400 85,440,500 95 158.182 870 T/J 42,100 865 B 11,300 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,735 1,735 1,725 1,725 -10 75,300 130,441,500 29 431.250 1,730 J 1,000 1,725 T/B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,400 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,200 J 1,400 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 525 535 525 525 0 4,813,400 2,551,094,500 400 102.941 530 J 503,600 525 T/B 3,252,400 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 1,140 1,140 1,140 0 100 114,000 1 855.342 1,140 T/J 800 1,120 B 100 73 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,750 3,630 3,720 70 26,333,100 97,403,595,000 3,997 291.328 3,740 J 26,200 3,720 T/B 223,300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,480 1,450 1,470 10 14,336,300 21,024,706,500 2,872 287.950 1,470 T/J 60,300 1,465 B 92,600 75 BSIM Bank Sinarmas Tbk. --U8---1 545 575 570 570 25 10,400 5,928,500 8 388.763 565 J 2,300 550 B 1,000 76 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,280 2,450 2,100 2,130 -150 233,000 510,151,000 195 109.231 2,130 T/J 20,800 2,120 B 10,000 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---2 115 122 116 119 4 33,995,100 4,108,064,200 342 911.738 120 J 157,600 119 T/B 108,700 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 444,623,200 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,620 3,590 3,600 0 49,600 178,564,000 39 696.915 3,600 T/J 11,500 3,590 B 11,300 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,250 2,220 2,230 -10 58,703,400 131,153,179,000 2,355 228.718 2,240 J 361,500 2,230 T/B 3,352,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,010 2,000 2,010 10 16,000 32,150,000 7 340.678 2,010 T/J 23,300 1,970 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 112 119 112 116 4 373,178,100 43,368,325,300 5,533 6.732 117 J 9,004,600 116 T/B 13,111,100 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 131 133 126 130 -1 19,307,200 2,520,819,500 339 100.000 131 J 5,000 130 T/B 14,300 85 BVIC Bank Victoria International Tbk. --U8---1 168 171 169 170 2 76,600 13,029,500 16 160.752 170 T/J 9,300 169 B 3,000 86 BWPT Eagle High Plantations Tbk. --U1---1 169 173 169 170 1 7,145,200 1,220,815,700 406 37.180 171 J 343,800 170 T/B 191,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 630 655 605 655 25 4,219,100 2,701,269,000 599 198.485 655 T/J 157,400 650 B 17,200 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,760 2,730 2,760 30 1,376,700 3,781,671,000 170 157.714 2,760 T/J 370,200 2,750 B 700 89 CASA Capital Financial Indonesia Tbk. --S8---2 300 302 300 302 2 3,418,600 1,029,685,600 465 551.729 302 T/J 58,100 300 B 167,700 90 CASS Cardig Aero Services Tbk. --U7---2 700 700 680 695 -5 10,200 6,939,500 4 173.750 695 T/J 53,500 670 B 2,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 86 88 1 4,596,900 400,791,600 106 563.200 88 T/J 1,462,500 87 B 854,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 336 338 334 334 -2 213,100 71,207,800 29 26.136 336 J 156,100 334 T/B 1,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,600 1,450 1,530 30 2,400 3,627,000 8 5,551.927 1,520 J 1,600 1,465 B 1,500 94 CITY Natura City Developments Tbk. --U6---1 330 336 316 316 -14 286,200 90,901,800 65 263.333 316 T/J 20,000 314 B 55,300 95 CLAY Citra Putra Realty Tbk. --U9---2 3,040 3,170 3,050 3,160 120 131,000 412,823,000 58 1,755.556 3,160 T/J 14,100 3,140 B 3,500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 272 276 272 276 4 7,078,700 1,939,573,600 356 1,200.000 276 T/J 1,772,500 274 B 25,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,245 1,290 1,255 1,285 40 78,200 99,766,000 71 122.960 1,285 T/J 9,400 1,280 B 18,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 220 230 216 220 0 181,100 39,661,400 72 41.615 220 T/J 40,000 218 B 50,900 99 COWL Cowell Development Tbk. --U6---2 266 266 264 266 0 217,200 57,427,800 96 204.615 266 T/J 2,600 264 B 14,300 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,239,800 211,990,000 34 45.455 50 T/J 49,791,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 650 0 0 650 0 0 0 0 328.009 615 J 100 580 B 500 102 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 1,155 1,090 1,145 55 54,301,200 61,863,715,500 3,693 256.359 1,145 T/J 5,272,200 1,140 B 10,500 104 DART Duta Anggada Realty Tbk. --U6---1 280 0 0 280 0 0 0 0 51.762 328 J 2,000 288 B 100,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,885 1,885 1,885 1,885 0 400 754,000 1 3,783.469 1,890 J 500 1,875 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 129,341,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 810 820 5 530,900 434,984,500 512 713.043 820 T/J 7,400 815 B 4,100 108 DILD Intiland Development Tbk. --S6---1 350 350 336 338 -12 1,059,900 363,003,800 252 58.899 348 J 156,100 338 T/B 123,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,000 3,100 2,950 2,980 -20 213,900 633,441,000 75 101.017 2,980 T/J 95,000 2,970 B 2,700 110 DKFT Central Omega Resources Tbk. --U2---2 222 230 218 224 2 109,400 24,273,000 23 575.392 224 T/J 558,300 220 B 10,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,225 7,250 7,050 7,200 -25 8,800 63,122,500 14 43,039.034 7,200 T/J 38,100 7,050 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 226 232 222 230 4 35,373,500 8,019,018,400 678 109.524 232 J 2,620,700 230 T/B 4,201,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,240 3,240 3,240 0 5,500 17,820,000 3 2,846.125 3,240 T/J 5,700 3,200 B 3,200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 560 580 565 575 15 22,282,600 12,744,145,000 757 778.458 575 T/J 1,947,100 570 B 754,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 398 396 396 0 642,500 254,864,400 57 107.027 396 T/J 129,800 392 B 20,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 1,100 15,950,000 2 966.667 16,500 J 100 14,500 T/B 3,900 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,380 1,390 1,350 1,350 -30 261,200 353,682,500 86 267.327 1,350 T/J 1,400 1,345 B 12,500 118 DUTI Duta Pertiwi Tbk --U6---2 5,875 7,050 6,900 6,900 1,025 700 4,920,000 5 693.956 7,000 J 300 6,975 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,120 2,100 2,100 0 150,500 317,252,000 16 772.992 2,150 J 200 2,100 T/B 10,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 0 0 1,095 0 0 0 0 27.037 1,095 J 27,600 845 B 1,000 121 ELSA Elnusa Tbk. --S2LKO1 368 378 370 376 8 26,227,000 9,834,623,000 1,268 94.000 378 J 4,772,200 376 T/B 1,188,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 866,796,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,250 8,325 8,325 8,325 75 300 2,497,500 1 1,156.250 8,325 T/J 300 7,725 B 800 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,250 2,250 2,250 0 1,000 2,250,000 1 1,574.208 2,390 J 4,000 2,250 T/B 49,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,655 1,740 1,660 1,710 55 21,422,600 36,688,351,500 4,394 171.000 1,715 J 107,700 1,710 T/B 1,392,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 372 384 366 382 10 33,208,300 12,512,539,400 1,955 711.214 384 J 2,303,500 382 T/B 1,589,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,570 2,520 2,540 10 7,862,700 20,050,321,000 1,458 128.907 2,560 J 106,700 2,540 T/B 71,900 128 FAST Fast Food Indonesia Tbk. --U9---2 1,830 1,830 1,830 1,830 0 1,100 2,013,000 1 2,878.037 1,845 J 100 1,830 T/B 48,900 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,300 8,400 8,100 8,100 -200 73,400 609,375,000 73 1,856.265 8,150 J 300 8,100 T/B 4,300 130 FILM MD Pictures Tbk. --U9---1 835 840 815 830 -5 12,651,900 10,478,079,500 4,840 395.238 830 T/J 67,600 825 B 3,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,400 6,400 6,350 6,350 -50 7,359,600 46,759,317,500 22 1,270.000 6,350 T/J 400 6,325 B 19,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,680 J 1,000 3,050 B 1,000 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 615 685 0 1,100 687,500 4 685.000 685 T/J 1,300 620 B 1,000 134 FORZ Forza Land Indonesia Tbk. --U6---1 780 780 765 775 -5 8,601,000 6,633,986,500 89 352.273 775 T/J 120,400 765 B 2,900 135 FREN Smartfren Telecom Tbk. --U7---1 230 270 228 260 30 196,669,500 49,825,271,600 7,221 14.444 260 T/J 16,641,200 258 B 720,200 136 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---1 438 466 434 456 18 47,779,400 21,666,221,600 2,413 61.298 456 T/J 1,296,500 454 B 565,200 138 GJTL Gajah Tunggal Tbk. --S4K--1 670 685 670 680 10 2,528,800 1,720,091,500 342 133.501 685 J 173,500 680 T/B 218,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 252 260 242 258 6 7,670,900 1,933,491,000 657 64.500 260 J 792,100 258 T/B 1,033,900 140 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 1,755 1,775 1,750 1,770 15 69,900 122,676,000 55 137.743 1,770 T/J 21,400 1,755 B 6,100 142 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---1 216 220 206 206 -10 527,500 111,872,400 99 82.400 210 J 6,000 206 T/B 143,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,300 3,250 3,260 0 252,000 821,602,000 186 88.108 3,260 T/J 40,900 3,250 B 15,800 145 HERO Hero Supermarket Tbk. --U9---1 950 0 0 950 0 0 0 0 1,982.967 950 J 2,000 900 B 2,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,160 3,200 3,080 3,140 -20 27,200 86,559,000 17 961.244 3,170 J 200 3,090 B 100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 740 620 690 70 2,900 2,044,000 11 1,061.538 690 T/J 1,500 630 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 350 352 346 346 -4 15,761,700 5,507,773,000 348 150.435 346 T/J 219,600 344 B 256,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 615 625 605 610 -5 17,758,300 10,926,163,500 884 196.774 610 T/J 7,900 605 B 267,600 150 HRTA Hartadinata Abadi Tbk. --U5---2 252 254 246 252 0 63,700 15,878,400 26 84.000 252 T/J 300 248 B 95,400 151 HRUM Harum Energy Tbk. --S2K--1 1,345 1,380 1,355 1,370 25 2,174,800 2,981,237,000 938 26.346 1,375 J 41,200 1,370 T/B 705,200 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 100 830,000 1 892.665 8,900 J 1,100 8,300 T/B 4,900 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 434 498 418 442 8 180,000 77,726,600 112 34.531 438 J 4,200 436 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 167 173 167 167 0 568,788,900 95,701,777,400 1,024 320.550 169 J 415,700 167 T/B 215,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 180 181 175 175 -5 12,807,500 2,265,951,100 542 50.000 175 T/J 258,300 174 B 220,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,520 2,680 2,550 2,600 80 657,200 1,734,499,000 310 349.051 2,600 T/J 5,400 2,590 B 5,700 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 645 705 645 655 10 31,352,000 21,111,886,000 2,078 131.000 660 J 172,600 655 T/B 439,200 158 IMPC Impack Pratama Industri Tbk. --U3---2 845 865 835 865 20 449,400 384,461,500 35 227.632 870 J 50,700 835 B 300 159 INAF Indofarma Tbk. --U5---1 4,320 4,400 4,220 4,280 -40 60,900 259,955,000 87 1,712.000 4,280 T/J 8,100 4,250 B 1,000 160 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,400 3,320 3,340 -30 9,450,700 31,643,845,000 2,010 1,363.265 3,350 J 67,800 3,340 T/B 22,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,830 4,830 4,730 4,750 -80 42,000 200,367,000 95 639.739 4,790 J 200 4,750 T/B 7,300 162 INDS Indospring Tbk. --U4---1 2,100 2,150 2,080 2,150 50 21,300 44,890,000 39 201.562 2,150 T/J 500 2,070 B 100 163 INDY Indika Energy Tbk. --S2XXO1 1,750 1,810 1,765 1,770 20 19,332,500 34,619,835,000 2,911 60.000 1,775 J 104,700 1,770 T/B 907,300 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 74 72 72 -1 200,900 14,470,300 23 0.411 72 T/J 34,000 71 B 94,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 710 840 750 830 120 1,100 879,000 5 790.476 790 J 2,200 750 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,200 3,150 3,200 0 230,200 734,865,000 606 1,159.420 3,210 J 2,900 3,150 B 2,300 167 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 755 J 600 720 B 400 168 INTA Intraco Penta Tbk. --U9---2 478 476 470 474 -4 333,300 157,628,800 13 334.130 476 J 49,000 472 B 80,700 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,375 1,375 1,355 1,360 -15 43,900 59,757,000 14 82.927 1,365 J 136,100 1,350 B 2,300 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 372 376 372 376 4 980,400 366,497,600 70 98.947 378 J 6,600 376 T/B 5,700 171 ISAT Indosat Tbk. --S7K--1 2,560 2,620 2,530 2,600 40 3,422,200 8,875,999,000 950 185.714 2,600 T/J 65,500 2,570 B 33,700 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,525 20,050 19,650 19,750 225 2,383,300 47,295,475,000 3,698 141.071 19,800 J 5,300 19,750 T/B 34,600 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 169,871,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 0 0 498 0 0 0 0 282.489 496 J 1,200 480 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 350 360 360 360 10 10,000 3,600,000 11 297.971 360 T/J 1,100 282 B 1,000 176 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,850 1,865 1,820 1,850 0 45,286,900 83,493,616,500 9,364 505.741 1,850 T/J 1,783,000 1,845 B 33,900 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 595 -5 3,366,300 1,997,412,000 240 572.115 595 T/J 50,000 590 B 36,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,200 6,000 6,175 175 9,359,000 57,558,697,500 3,465 364.134 6,175 T/J 953,800 6,150 B 10,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 1,335 1,240 1,335 195 200 257,500 2 287.517 1,210 J 100 1,115 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 785 805 740 760 -25 17,059,300 13,157,909,000 1,600 1,688.889 760 T/J 361,600 755 B 26,800 181 KAEF Kimia Farma Tbk. --M5---1 3,590 3,650 3,530 3,590 0 305,200 1,089,570,000 188 3,590.000 3,590 T/J 212,400 3,580 B 3,200 182 KBLI KMI Wire & Cable Tbk. --S4---1 326 330 320 326 0 35,159,300 11,415,854,800 699 39.612 328 J 1,232,400 326 T/B 7,596,600 183 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---1 244 248 242 246 2 8,491,900 2,085,175,800 1,607 8.535 246 T/J 836,300 244 B 450,500 185 KINO Kino Indonesia Tbk. --M5---2 2,520 2,520 2,410 2,520 0 84,700 210,696,000 83 66.316 2,520 T/J 22,900 2,440 B 3,200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,475 0 0 1,475 0 0 0 0 491.667 1,475 J 57,800 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 286 288 284 284 -2 160,900 45,997,400 20 996.491 286 J 44,100 282 B 1,500 188 KMTR Kirana Megatara Tbk. --U3---2 320 320 318 320 0 42,400 13,567,800 17 69.869 322 J 7,300 320 T/B 12,100 189 KPIG MNC Land Tbk. --S9---2 130 130 125 130 0 153,900 19,987,500 9 279.732 131 J 150,000 125 B 3,400 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,490 2,370 2,370 -110 28,300 69,235,000 54 861.818 2,430 J 200 2,370 T/B 200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 432 462 430 454 22 21,078,200 9,529,183,200 1,216 56.442 454 T/J 33,700 452 B 464,100 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 595 605 0 80,595,600 48,435,747,000 582 6,294.216 605 T/J 2,136,900 600 B 382,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,045 1,000 1,000 0 164,500 165,275,500 50 256.410 1,000 T/J 20,000 995 B 23,800 194 LINK Link Net Tbk. --S9K--1 4,230 4,300 4,200 4,250 20 659,700 2,795,787,000 471 265.625 4,250 T/J 431,400 4,230 B 14,700 195 LPCK Lippo Cikarang Tbk --S6---1 1,860 1,900 1,860 1,880 20 356,000 669,471,500 376 203.243 1,880 T/J 188,700 1,875 B 22,500 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 306 0 56,375,800 17,335,220,400 1,386 78.348 308 J 1,740,900 306 T/B 147,300 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,830 3,960 3,800 3,870 40 9,501,500 36,878,923,000 5,998 87.693 3,870 T/J 218,300 3,860 B 28,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,200 1,175 1,180 5 7,649,700 9,097,453,500 934 304.516 1,185 J 51,600 1,180 T/B 787,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 71 55 64 8 1,720,700,500 97,246,221,500 4,296 134.947 64 T/J 1,724,800 63 B 2,499,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,340 1,360 1,290 1,315 -25 14,672,300 19,412,388,000 3,007 747.159 1,315 T/J 298,600 1,310 B 166,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,800 7,800 7,700 7,700 -100 2,800 21,795,000 9 366.667 7,675 J 100 7,500 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,820 1,745 1,790 -30 50,600 88,814,000 18 106.548 1,790 T/J 500 1,750 B 25,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 940 985 940 965 25 55,801,600 53,725,055,500 3,702 1,548.584 975 J 278,200 965 T/B 1,752,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 258 260 254 256 -2 7,760,700 1,995,277,800 201 341.333 256 T/J 446,900 254 B 18,400 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 496 492 496 4 2,253,800 1,111,219,400 386 992.000 496 T/J 405,500 492 B 29,600 206 MASA Multistrada Arah Sarana Tbk. --M4---1 815 820 815 820 5 2,272,100 1,862,782,500 87 583.049 825 J 3,463,100 820 T/B 1,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,350 J 3,900 6,075 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,730 2,780 2,720 2,780 50 25,200 69,052,000 61 213.846 2,780 T/J 8,900 2,730 B 2,600 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 585 570 575 0 1,207,900 693,208,500 142 35.938 580 J 315,400 575 T/B 70,500 210 MCAS M Cash Integrasi Tbk. --S9---2 3,680 3,700 3,680 3,690 10 2,115,200 7,791,976,000 166 266.426 3,690 T/J 27,400 3,680 B 16,500 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 156 152 154 1 616,000 94,586,200 99 138.127 154 T/J 319,500 153 B 100 212 MDIA Intermedia Capital Tbk. --M9---1 129 130 125 130 1 1,565,300 200,009,100 42 94.203 129 J 51,300 128 B 160,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,400 3,400 3,350 3,360 -40 80,200 272,113,000 41 175.232 3,380 J 100 3,360 T/B 1,700 214 MDLN Modernland Realty Tbk. --S6---1 270 278 264 264 -6 6,955,400 1,879,138,200 844 78.349 266 J 190,200 264 T/B 632,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 855 845 850 10 13,442,000 11,432,050,500 1,316 1,497.085 850 T/J 544,500 845 B 1,376,800 216 MEGA Bank Mega Tbk. XDU8---1 5,725 0 0 5,725 0 0 0 0 4,173.106 5,700 J 500 5,075 B 400 217 MERK Merck Tbk. --U5---2 4,000 4,030 4,000 4,030 30 46,800 188,154,000 52 10,625.676 4,030 T/J 6,200 4,000 B 3,100 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 200 202 0 13,100 2,630,000 4 61.198 202 T/J 95,000 200 B 39,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,080 1,070 1,070 -5 30,800 32,964,000 3 1,097.436 1,070 T/J 20,000 1,045 B 200 220 MGRO Mahkota Group Tbk. --S1---1 935 940 925 930 -5 4,677,200 4,365,608,500 584 413.333 935 J 59,000 930 T/B 11,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,070 J 82,100 1,020 B 400 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,975 1,990 1,955 1,970 -5 2,190,500 4,308,519,500 236 115.986 1,975 J 20,000 1,965 B 200,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,310 1,540 1,220 1,400 90 5,211,700 7,417,730,000 1,964 6,666.667 1,405 J 1,000 1,400 T/B 42,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 15,400 J 200 13,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,325 20,000 19,300 19,900 575 22,800 449,515,000 23 126,751.592 19,900 T/J 2,500 19,700 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,585 1,605 1,585 1,590 5 1,226,200 1,956,145,000 501 265.553 1,595 J 15,100 1,590 T/B 101,900 227 MLPL Multipolar Tbk. --U9---1 117 119 116 117 0 15,361,900 1,799,557,800 247 13.420 118 J 233,500 117 T/B 1,409,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 1,360 1,360 1,360 -20 100 136,000 1 283.333 1,175 J 200 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 422 422 422 422 0 13,800 5,823,600 4 72.137 422 T/J 24,200 408 B 1,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 810 785 805 15 14,335,600 11,445,087,500 2,884 89.444 805 T/J 1,158,800 800 B 346,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,110 1,130 -5 21,500 24,265,000 8 194.828 1,130 T/J 31,600 1,110 B 13,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,125 1,145 1,115 1,135 10 2,940,800 3,329,014,500 168 75.667 1,135 T/J 90,900 1,125 B 11,400 233 MPPA Matahari Putra Prima Tbk. --U9---1 218 236 218 222 4 10,635,300 2,389,799,800 895 93.336 222 T/J 332,200 220 B 385,800 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 710 800 750 800 90 123,700 97,301,000 27 727.273 780 J 10,000 720 B 2,500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 7,000 6,000 6,275 -125 900 5,582,500 7 569.170 6,300 J 200 5,400 B 200 236 MSIN MNC Studios International Tbk. --U9---2 278 282 280 280 2 516,600 144,659,000 241 56.000 280 T/J 50,000 278 B 14,700 237 MSKY MNC Sky Vision Tbk. --U9---1 990 1,000 950 980 -10 138,000 136,244,500 15 64.474 990 J 2,300 975 B 600 238 MTDL Metrodata Electronics Tbk. --S9---1 1,125 1,130 1,090 1,095 -30 4,438,300 4,950,384,000 888 1,971.268 1,100 J 47,300 1,095 T/B 1,627,600 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 150,200 67,589,600 9 189.194 450 T/J 150,600 448 B 500 241 MYOH Samindo Resources Tbk. --S2---1 1,290 1,325 1,280 1,315 25 157,500 204,113,000 68 156.627 1,315 T/J 100 1,305 B 400 242 MYRX Hanson International Tbk. --S6---2 100 104 99 102 2 364,733,700 37,156,456,400 3,373 69.562 103 J 2,609,700 102 T/B 20,317,900 243 NASA Ayana Land International Tbk. --U9---2 635 640 630 640 5 2,150,300 1,365,839,000 342 621.359 640 T/J 129,400 635 B 58,800 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 710 700 705 0 9,516,400 6,689,730,500 1,341 684.466 705 T/J 119,100 700 B 102,100 245 NFCX NFC Indonesia Tbk. --U9---2 2,860 2,910 2,850 2,860 0 2,725,000 7,837,099,000 376 154.595 2,870 J 67,200 2,860 T/B 15,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,450 2,650 2,410 2,530 80 48,600 122,709,000 94 778.462 2,530 T/J 4,600 2,520 B 500 247 NIRO City Retail Developments Tbk. --U6---2 131 131 130 130 -1 2,215,300 287,996,700 11 123.810 131 J 100,400 130 T/B 442,400 248 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 890 -5 47,900 42,869,500 12 1,078.474 895 J 8,000 890 T/B 8,900 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 1,035 1,000 1,000 15 1,100 1,103,500 2 266.667 990 J 3,400 905 B 600 250 NRCA Nusa Raya Cipta Tbk. --U6---1 406 406 404 406 0 120,600 48,928,400 31 47.765 406 T/J 18,400 404 B 57,300 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 705 760 705 725 20 1,556,700 1,107,268,000 132 1,434.365 725 T/J 20,600 710 B 1,100 253 PALM Provident Agro Tbk. --U1---2 256 256 256 256 0 1,500 384,000 6 69.970 260 J 1,000 256 T/B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,095 1,060 1,085 0 40,600 43,403,000 27 127.647 1,085 T/J 10,500 1,065 B 10,300 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 100,000 55,000,000 9 973.451 550 T/J 45,800 545 B 120,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 690 650 690 10 11,100 7,406,500 10 57.500 690 T/J 2,100 640 B 5,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,520 4,520 4,510 4,510 -10 7,900 35,677,000 3 3,006.667 4,520 J 1,400 4,510 T/B 600 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,800 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,190 2,200 2,150 2,180 -10 28,300 61,130,000 56 181.970 2,180 T/J 3,200 2,150 B 14,600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,315 1,310 1,315 45 300 394,000 3 256.585 1,350 J 184,300 1,280 B 1,000 261 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 3,000 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,360 1,340 1,350 25 5,537,800 7,472,967,500 589 2,247.752 1,350 T/J 458,600 1,345 B 183,600 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 63 61 62 -1 3,974,000 244,241,700 220 62.000 62 T/J 1,994,300 61 B 311,300 264 PNIN Paninvest Tbk. --S8---1 1,215 1,230 1,210 1,215 0 224,300 273,538,000 88 1,292.003 1,215 T/J 2,300 1,210 B 7,500 265 PNLF Panin Financial Tbk. --S8---1 388 390 376 386 -2 120,410,800 46,273,573,800 2,270 417.207 388 J 1,189,700 386 T/B 3,849,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,470 1,470 1,460 1,465 -5 3,500 5,133,500 6 1,085.185 1,465 T/J 300 1,460 B 4,900 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,175 1,080 1,175 40 10,100 11,684,000 13 71.865 1,175 T/J 1,600 1,145 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,390 1,370 1,350 1,355 -35 2,200 2,992,000 7 220.325 1,355 T/J 1,100 1,350 B 800 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,500 2,990 2,380 2,820 320 61,748,100 155,889,985,000 1,256 1,789.897 2,820 T/J 2,100 2,800 B 400 270 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---2 935 935 925 930 -5 236,500 220,090,500 52 62.000 935 J 122,600 930 T/B 22,200 272 PPRE PP Presisi Tbk. --M7---1 396 400 394 400 4 11,205,200 4,454,054,800 1,964 93.023 400 T/J 87,300 398 B 113,100 273 PPRO PP Properti Tbk. --S6K--1 142 146 141 142 0 43,316,600 6,216,581,300 1,318 307.027 143 J 493,900 142 T/B 141,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,870 2,870 2,810 2,870 0 15,300 43,868,000 19 44.154 2,870 T/J 119,900 2,820 B 400 275 PRIM Royal Prima Tbk. --U9---2 456 456 456 456 0 1,800 820,800 6 91.200 466 J 61,000 440 B 10,100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 197 189 191 -2 480,800 92,343,300 97 619.667 192 J 12,500 191 T/B 29,600 277 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,240 2,130 2,220 90 29,175,100 64,315,301,000 2,981 417.293 2,220 T/J 1,570,500 2,210 B 937,500 278 PTRO Petrosea Tbk. --S2K--1 1,785 1,800 1,780 1,790 5 158,200 283,084,500 140 1,432.000 1,790 T/J 2,800 1,785 B 39,000 279 PTSN Sat Nusapersada Tbk --U4---1 1,150 1,255 1,105 1,205 55 618,300 745,103,000 332 207.759 1,210 J 24,200 1,200 B 10,200 280 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 735 750 735 750 15 33,874,400 25,268,033,500 2,926 2,891.399 750 T/J 8,061,300 745 B 376,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,220 1,210 1,215 5 130,700 158,776,000 25 110.455 1,220 J 119,400 1,210 B 2,600 283 RAJA Rukun Raharja Tbk. --S7---1 240 300 240 300 60 12,537,900 3,532,008,000 1,753 1,030.503 0 J 0 300 T/B 1,827,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,800 1,765 1,790 25 2,608,800 4,665,957,500 1,403 1,118.750 1,795 J 189,000 1,790 T/B 421,100 285 RDTX Roda Vivatex Tbk --U6---1 7,700 0 0 7,700 0 0 0 0 405.650 7,700 J 1,400 6,700 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 132 143 130 139 7 633,970,800 86,027,068,900 2,291 76.314 139 T/J 150,100 138 B 3,642,800 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 488 484 486 -2 2,106,500 1,024,728,000 154 298.160 486 T/J 28,300 484 B 5,700 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 370 360 370 10 1,200 443,000 3 2,895.149 376 J 600 360 B 1,100 289 RODA Pikko Land Development Tbk. --U6---2 550 480 414 414 -136 2,175,300 921,527,000 525 661.025 414 T/J 1,182,100 0 B 0 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,285 1,265 1,275 10 538,900 686,873,500 135 500.000 1,285 J 9,800 1,275 T/B 431,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 570 550 555 5 1,973,100 1,104,881,500 623 693.750 555 T/J 17,600 550 B 115,300 292 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 9,200 0 0 9,200 0 0 0 0 5,935.484 9,150 J 20,000 8,725 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,605 1,690 1,610 1,690 85 13,570,400 22,633,223,500 2,450 764.523 1,690 T/J 2,316,400 1,685 B 60,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 850 830 850 50 2,600 2,198,000 3 950.730 850 T/J 123,700 830 B 1,500 296 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,310 2,300 2,310 -10 1,700 3,917,000 5 98.718 2,400 J 5,500 2,310 T/B 600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,500 J 200 3,400 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 810 795 805 10 2,366,400 1,895,840,500 273 575.000 805 T/J 53,900 795 B 2,500 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,020 995 1,020 15 2,686,800 2,705,907,500 626 175.862 1,020 T/J 1,073,800 1,010 B 1,400 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,950 3,960 3,800 3,900 -50 438,200 1,707,030,000 153 44.294 3,900 T/J 1,300 3,890 B 2,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 442 450 438 444 2 2,297,100 1,027,461,000 521 40.364 444 T/J 2,200 442 B 215,500 303 SIPD Sierad Produce Tbk. --U3---2 810 810 810 810 0 1,000 810,000 5 0.900 810 T/J 8,200 735 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 4,120 4,120 4,120 4,120 0 25,000 103,000,000 1 1,361.263 4,110 J 5,000 3,460 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,225 1,215 1,155 1,200 -25 719,700 850,796,500 433 214.286 1,200 T/J 152,600 1,170 B 1,900 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,070 2,070 1,825 1,995 -75 531,100 1,028,999,000 288 2,409.420 1,995 T/J 22,800 1,975 B 3,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 312 328 312 318 6 576,900 183,993,400 193 1,276.186 320 J 11,000 318 T/B 1,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,190 1,105 1,170 70 36,174,100 42,220,076,000 2,997 1,922.445 1,170 T/J 66,100 1,165 B 40,300 310 SMRU SMR Utama Tbk. --U2---2 320 320 298 298 -22 327,500 100,595,800 101 72.875 300 J 29,900 298 T/B 23,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,570 1,630 1,570 1,600 30 5,893,700 9,470,362,000 2,932 4,273.618 1,600 T/J 397,300 1,595 B 16,900 312 SOCI Soechi Lines Tbk. --M7---1 160 165 160 161 1 1,793,300 291,531,100 194 29.273 162 J 159,800 161 T/B 42,000 313 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---2 940 940 910 925 -15 5,580,800 5,212,445,500 413 79.741 925 T/J 131,000 915 B 185,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 200 200 200 -4 37,100 7,420,000 6 213.445 206 J 600 202 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 338 2 6,957,900 2,345,627,600 495 140.833 338 T/J 2,763,200 336 B 6,006,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,750 3,750 3,750 30 1,100 4,125,000 4 68.182 3,850 J 1,300 3,750 T/B 5,800 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 565 550 560 5 17,975,300 10,059,703,000 1,038 229.744 560 T/J 454,100 555 B 1,956,700 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,055 1,040 1,050 20 13,039,900 13,644,723,000 744 156.716 1,055 J 506,100 1,050 T/B 3,000 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 3,300 B 200 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 719,693,400 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 2,510 2,510 2,500 2,510 0 11,300 28,300,000 7 1,619.355 2,510 T/J 85,100 2,500 B 2,500 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,440 4,460 4,440 4,460 20 5,460,600 24,287,726,000 1,755 4,054.545 4,470 J 10,600 4,460 T/B 2,100 325 TARA Sitara Propertindo Tbk. --U6---1 755 780 755 770 15 44,823,100 34,237,655,000 4,515 726.415 775 J 249,200 770 T/B 34,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,990 4,030 3,900 3,920 -70 1,885,100 7,390,522,000 2,123 193.580 3,920 T/J 21,000 3,910 B 1,300 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 875 890 855 890 15 1,058,900 937,289,000 391 202.664 895 J 170,900 890 T/B 9,500 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,350 J 2,000 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,410 3,540 3,320 3,450 40 4,579,900 15,958,731,000 188 2,500.000 3,500 J 800 3,450 T/B 92,200 330 TDPM Tridomain Performance Materials Tbk. --U3---1 300 300 296 300 0 19,005,200 5,646,407,400 371 131.579 300 T/J 474,000 298 B 12,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 785 695 700 0 114,900 80,560,500 46 225.806 700 T/J 4,000 695 B 400 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 640 660 660 660 20 100 66,000 1 149.565 640 J 3,800 525 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 3,700 3,620 3,700 0 500 1,834,000 3 3,040.513 3,700 T/J 300 3,240 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 775 780 765 780 5 37,175,700 28,627,559,000 218 390.000 780 T/J 293,400 770 B 4,100 335 TINS Timah Tbk. --S2K--1 1,375 1,425 1,370 1,400 25 40,428,800 56,805,211,500 2,613 715.392 1,400 T/J 2,816,100 1,395 B 210,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,300 10,550 10,250 10,525 225 1,730,800 18,080,835,000 2,326 650.743 10,525 T/J 39,900 10,400 B 10,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,590 1,590 1,590 0 10,000 15,900,000 1 83.684 1,590 T/J 10,000 1,580 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 735 755 730 735 0 4,998,900 3,692,045,500 197 1,182.984 735 T/J 54,400 730 B 104,000 339 TOTL Total Bangun Persada Tbk. --S6---1 610 620 595 595 -15 2,255,200 1,353,075,000 340 213.855 600 J 62,200 595 T/B 15,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 396 400 0 93,300 37,270,200 38 1,297.564 402 J 15,200 398 B 15,600 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 755 800 750 760 5 5,555,100 4,201,278,500 920 3,620.254 760 T/J 396,400 755 B 123,500 342 TRAM Trada Alam Minera Tbk. --U7---1 117 122 111 113 -4 1,247,191,300 147,441,032,400 8,007 93.393 114 J 2,651,800 113 T/B 6,148,600 343 TRIO Trikomsel Oke Tbk. --U9---1 214 0 0 214 0 0 0 0 94.993 210 J 200 200 B 1,800 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 88,700 370 B 53,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,795 1,795 1,780 1,780 -15 221,500 394,748,000 49 317.540 1,785 J 3,600 1,780 T/B 58,200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,730 2,730 2,730 2,730 0 10,000 27,300,000 3 70.909 2,730 T/J 26,500 2,620 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,160 1,160 1,160 5 7,700 8,932,000 8 2,577.778 1,160 T/J 120,600 1,155 B 130,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,230 1,215 1,230 15 183,000 224,577,500 63 2,384.830 1,230 T/J 21,600 1,225 B 4,600 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,350 5,325 5,100 5,300 -50 1,300 6,855,000 10 196.291 5,300 T/J 2,500 5,150 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,300 0 126,300 290,489,000 13 191.667 2,300 T/J 29,700 2,290 B 68,500 351 VIVA Visi Media Asia Tbk. --U9---1 150 160 149 160 10 84,911,600 13,207,914,100 3,066 53.333 161 J 1,133,500 160 T/B 3,704,500 352 VOKS Voksel Electric Tbk. --S4---1 296 302 298 302 6 3,149,400 943,711,600 300 133.590 302 T/J 164,900 300 B 95,400 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 406 426 400 418 12 129,266,000 53,924,705,800 4,261 144.138 418 T/J 2,434,000 416 B 1,000,200 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,140 2,230 2,160 2,210 70 31,064,800 68,535,149,000 3,466 568.046 2,210 T/J 93,100 2,200 B 2,171,100 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 358 364 356 364 6 773,900 279,631,000 107 55.184 366 J 7,800 364 T/B 650,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 840 850 830 840 0 8,297,000 6,973,692,500 373 323.077 845 J 337,800 840 T/B 21,200 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 414 402 412 10 81,720,000 33,503,375,000 2,660 84.082 412 T/J 885,200 410 B 3,820,200 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 2,010 1,945 1,980 40 53,382,100 105,934,633,500 4,911 534.413 1,985 J 26,300 1,980 T/B 584,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 615 630 610 620 5 25,799,500 16,065,281,500 1,801 105.085 620 T/J 922,900 615 B 1,303,400 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 580 585 535 535 -45 120,101,000 67,832,719,000 3,181 1,907.240 535 T/J 104,200 530 B 4,676,200 Total 8,083,818,500 3,296,078,092,700 269,931 3,313,814,100 145,034,500 Jakarta, 09 April 2019 Trading Division