List of Securities Quotation: IDX SMC Composite Date: Monday, 22 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 12,175 12,225 11,700 11,800 -375 822,700 9,774,902,500 858 958.602 11,800 T/J 7,700 11,775 B 36,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,900 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,010 2,040 2,040 2,040 30 700 1,428,000 3 54.400 2,090 J 500 2,040 T/B 1,300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,635 1,670 1,635 1,660 25 14,528,200 24,129,803,000 4,296 2,024.390 1,660 T/J 251,200 1,655 B 61,900 5 ACST Acset Indonusa Tbk. CDU6---1 1,655 1,690 1,655 1,665 10 214,800 357,696,000 94 69.920 1,670 J 9,800 1,665 T/B 11,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,800 1,815 1,760 1,770 -30 17,153,300 30,521,816,500 2,616 1,390.056 1,775 J 368,900 1,770 T/B 378,700 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,975 10,075 9,900 10,050 75 285,900 2,860,897,500 129 432.258 10,075 J 1,500 10,050 T/B 27,000 8 ADMG Polychem Indonesia Tbk --M3---1 308 316 306 310 2 2,793,800 863,125,200 146 27.670 310 T/J 1,500 306 B 87,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,295 1,260 1,270 -25 33,244,100 42,192,080,500 3,840 115.455 1,270 T/J 9,500 1,265 B 1,731,300 10 AGII Aneka Gas Industri Tbk. --U3---1 540 545 530 540 0 310,100 166,654,000 78 49.091 540 T/J 126,300 535 B 8,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 330 336 322 326 -4 1,332,100 435,847,800 271 532.610 328 J 93,600 326 T/B 32,600 12 AGRS Bank Agris Tbk. --U8---2 304 314 304 304 0 105,700 32,202,800 18 276.364 308 J 500 304 T/B 17,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,750 4,810 4,750 4,780 30 5,228,200 25,039,058,000 1,794 3,809.645 4,780 T/J 62,100 4,770 B 10,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 1,000 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,500 5,650 5,400 5,650 150 16,600 89,947,500 9 230.612 5,650 T/J 500 5,300 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 905 910 905 910 5 7,500 6,793,500 18 2,322.080 910 T/J 100 905 B 270,100 17 ANDI Andira Agro Tbk. --U1---2 1,610 1,635 1,575 1,620 10 1,473,900 2,393,430,000 98 810.000 1,625 J 9,300 1,615 B 60,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 950 945 910 935 -15 2,400 2,209,500 14 77.917 930 J 200 905 B 400 19 ANTM Aneka Tambang Tbk. --S2XXO1 885 890 850 855 -30 75,543,000 65,356,623,500 5,650 563.724 860 J 186,100 855 T/B 4,629,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 790 790 600 785 -5 300 217,500 3 50.256 785 T/J 1,000 755 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 570 565 565 -5 9,095,900 5,139,195,000 765 600.962 565 T/J 77,800 560 B 231,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 177 180 174 177 0 7,127,900 1,263,721,900 477 48.493 178 J 797,500 177 T/B 145,400 23 ARII Atlas Resources Tbk. --U2---2 860 860 805 855 -5 8,000 6,827,000 10 57.000 855 T/J 42,900 820 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 320 320 310 314 -6 159,512,800 50,009,553,000 134 104.667 314 T/J 848,100 310 B 17,800 25 ARNA Arwana Citramulia Tbk. --U3---1 505 505 500 505 0 541,200 272,965,500 108 3,432.339 505 T/J 1,423,500 500 B 2,000 26 ASGR Astra Graphia Tbk. CDU9---1 1,420 1,440 1,420 1,420 0 548,800 784,283,000 220 294.410 1,430 J 500 1,420 T/B 30,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 640 640 640 0 1,215,200 777,728,000 142 1,185.185 640 T/J 4,300 635 B 53,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 352 360 346 348 -4 12,673,600 4,466,737,400 913 331.429 350 J 969,100 348 T/B 1,131,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 780 750 750 -30 1,526,900 1,160,165,000 80 192.308 765 J 616,300 750 T/B 154,200 30 ATIC Anabatic Technologies Tbk. --U9---1 880 880 830 830 -50 2,600 2,163,000 5 118.571 880 J 10,600 835 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. CDM4---1 1,615 1,615 1,585 1,590 -25 366,400 585,531,000 229 1,438.003 1,590 T/J 1,900 1,585 B 107,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 32,000 1,600,000 15 57.388 50 T/J 6,559,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 290 290 290 -10 900 261,000 1 213.809 300 J 10,800 290 T/B 300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,450 1,445 1,445 10 33,500 48,505,000 8 1,806.250 1,445 T/J 3,200 1,435 B 34,100 36 BBKP Bank Bukopin Tbk. --S8K--1 324 334 320 320 -4 14,251,200 4,641,058,800 951 94.930 322 J 167,300 320 T/B 2,052,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,600 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 2,650 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,620 2,540 2,600 -20 31,015,800 80,052,778,000 4,802 339.130 2,600 T/J 4,673,000 2,590 B 51,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 274 264 264 -4 62,500 16,619,400 9 268.784 266 J 70,800 264 T/B 50,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 151 142 149 -2 110,400 16,250,100 27 422.551 149 T/J 86,600 148 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 4,200 210,000 12 217.306 50 T/J 358,525,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 306 290 294 0 33,305,300 9,960,769,800 1,624 172.941 296 J 500 294 T/B 182,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 660 670 655 655 -5 86,500 57,026,000 25 3,356.565 655 T/J 126,900 650 B 8,200 46 BGTG Bank Ganesha Tbk. --S8---2 82 87 81 82 0 3,498,900 287,240,000 368 79.612 83 J 252,500 82 T/B 7,200 47 BHIT MNC Investama Tbk. --S9---1 78 79 77 77 -1 7,611,000 589,457,400 297 225.179 78 J 1,593,400 77 T/B 3,357,900 48 BINA Bank Ina Perdana Tbk. --U8---1 720 0 0 720 0 0 0 0 406.789 740 J 25,000 710 B 2,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,200 510,000 6 35.714 50 T/J 16,404,200 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,350 3,370 3,260 3,370 20 497,000 1,643,741,000 358 51.846 3,370 T/J 1,700 3,310 B 300 51 BISI BISI International Tbk. --U1---1 1,440 1,460 1,425 1,455 15 109,800 159,634,500 73 727.500 1,455 T/J 24,000 1,445 B 1,400 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,060 2,010 2,020 -10 10,045,600 20,437,413,000 275 336.667 2,040 J 96,100 2,020 T/B 192,600 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 670 675 -5 11,855,400 7,993,805,500 877 156.977 675 T/J 173,800 670 B 2,840,800 54 BKSL Sentul City Tbk. --S6K--1 110 111 108 109 -1 120,527,000 13,146,016,200 763 7.532 110 J 4,436,400 109 T/B 292,500 55 BKSW Bank QNB Indonesia Tbk. --U8---2 180 180 179 180 0 10,400 1,870,600 3 413.034 180 T/J 10,600 170 B 2,200 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 33,200 1,660,000 9 0.658 50 T/J 181,824,300 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 1,600 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 330 330 330 0 100 33,000 1 103.125 330 T/J 2,300 326 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 362 370 360 360 -2 8,707,000 3,175,943,600 683 293.016 362 J 11,700 360 T/B 911,700 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 427,900 21,395,000 5 0.172 50 T/J 29,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,075 1,085 1,060 1,070 -5 1,783,800 1,904,525,000 372 7.900 1,075 J 72,400 1,070 T/B 262,000 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 268 268 262 264 -4 1,153,100 304,348,200 109 3.146 264 T/J 34,600 262 B 46,700 63 BNLI Bank Permata Tbk. --M8K--1 970 990 955 960 -10 8,032,400 7,735,414,000 840 10.452 960 T/J 450,400 955 B 1,043,100 64 BOGA Bintang Oto Global Tbk. --S9---2 785 785 770 770 -15 4,661,600 3,615,664,500 451 747.573 780 J 50,400 770 T/B 83,100 65 BOLT Garuda Metalindo Tbk. --U4---2 865 865 860 865 0 100,200 86,365,000 115 157.273 865 T/J 26,600 860 B 3,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,680 1,680 1,660 1,665 -15 1,818,400 3,019,379,500 27 416.250 1,665 T/J 109,400 1,655 B 300 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 200 130,000 1 693.185 650 T/J 497,400 600 B 462,500 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 9,275 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 550 555 535 540 -10 3,343,900 1,805,752,000 601 105.882 540 T/J 175,000 535 B 2,733,500 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 143,900 7,195,000 20 7.874 50 T/J 61,535,000 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 200 1,105 B 12,100 73 BRPT Barito Pacific Tbk. --S3XXO1 4,090 4,090 4,000 4,020 -70 21,461,300 86,365,749,000 5,239 314.822 4,020 T/J 240,500 4,010 B 69,600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,470 1,425 1,450 5 20,294,600 29,332,172,000 4,395 284.032 1,450 T/J 1,051,600 1,440 B 41,000 75 BSIM Bank Sinarmas Tbk. --U8---1 575 565 550 560 -15 10,500 5,801,500 8 381.942 560 T/J 11,400 550 B 32,700 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,030 2,010 1,995 1,995 -35 2,900 5,801,000 15 102.308 2,030 J 3,100 1,990 B 200 77 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 117 118 113 116 -1 1,782,700 205,309,900 156 888.753 116 T/J 96,100 115 B 249,800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 415,033,100 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,710 3,690 3,640 3,660 -50 206,300 754,073,000 35 708.531 3,680 J 300 3,660 T/B 1,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,340 2,400 2,340 2,390 50 91,552,200 217,247,192,000 4,999 245.128 2,390 T/J 1,178,100 2,380 B 209,700 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,995 2,030 2,000 2,030 35 28,000 56,600,000 10 344.068 2,030 T/J 10,500 1,955 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 113 114 110 113 0 126,407,200 14,136,691,700 1,475 6.558 114 J 5,291,200 113 T/B 16,429,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 126 128 122 125 -1 19,266,600 2,420,067,100 328 96.154 126 J 300 123 B 10,000 85 BVIC Bank Victoria International Tbk. --U8---1 161 162 160 160 -1 5,500 885,000 4 151.296 162 J 112,700 160 T/B 16,300 86 BWPT Eagle High Plantations Tbk. --U1---1 165 165 162 163 -2 2,171,900 354,250,400 142 35.650 163 T/J 734,100 162 B 756,300 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 615 540 605 10 5,143,600 3,062,852,000 768 183.333 605 T/J 207,300 590 B 5,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,730 2,580 2,630 -110 1,995,200 5,284,038,000 255 150.286 2,630 T/J 101,900 2,610 B 10,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 300 300 -2 6,071,300 1,822,805,600 433 548.075 300 T/J 4,700 298 B 103,800 90 CASS Cardig Aero Services Tbk. --U7---2 695 690 675 675 -20 18,900 12,860,500 16 168.750 690 J 51,300 675 T/B 300 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 88 88 -1 1,312,100 116,119,200 94 563.200 89 J 681,000 88 T/B 1,514,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 338 334 334 -4 124,400 41,817,200 32 26.136 338 J 125,200 334 T/B 24,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,365 1,485 1,360 1,460 95 2,300 3,156,000 6 5,297.917 1,360 J 500 1,340 B 5,000 94 CITY Natura City Developments Tbk. --U6---1 284 288 278 284 0 88,200 25,264,400 29 236.667 284 T/J 2,600 278 B 700 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,150 2,990 3,140 -10 30,600 93,720,000 71 1,744.444 3,140 T/J 1,300 3,130 B 5,600 96 CLEO Sariguna Primatirta Tbk. --M5K--1 272 280 272 280 8 6,878,300 1,894,424,400 428 1,217.391 280 T/J 1,270,200 278 B 606,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,270 1,245 1,250 0 32,000 40,045,500 24 119.610 1,270 J 31,900 1,250 T/B 35,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 210 220 206 208 -2 130,000 27,088,600 73 39.346 208 T/J 98,700 206 B 28,600 99 COWL Cowell Development Tbk. --U6---2 264 266 262 264 0 258,800 68,108,800 173 203.077 264 T/J 800 262 B 1,200 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 67,500 3,375,000 11 45.455 50 T/J 68,610,800 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 585 650 560 640 55 197,200 121,963,500 17 322.963 635 J 5,100 570 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 1,245 1,250 1,165 1,185 -60 34,636,100 40,887,898,500 3,716 265.315 1,190 J 163,000 1,185 T/B 105,400 104 DART Duta Anggada Realty Tbk. --U6---1 286 272 272 272 -14 200 54,400 2 50.283 298 J 1,000 282 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,830 1,830 1,830 -5 500 915,000 1 3,673.076 1,835 J 600 1,825 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 4 16.496 50 T/J 102,958,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 805 800 805 -5 496,800 398,746,000 578 700.000 805 T/J 9,500 800 B 7,600 108 DILD Intiland Development Tbk. --S6---1 336 340 334 334 -2 543,500 181,962,200 123 58.202 338 J 109,000 334 T/B 284,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,860 2,940 2,900 2,900 40 141,100 412,796,000 65 98.305 2,900 T/J 3,000 2,890 B 4,000 110 DKFT Central Omega Resources Tbk. --U2---2 224 224 218 218 -6 195,000 42,620,400 57 559.979 220 J 17,400 218 T/B 3,700 111 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,000 6,850 6,850 -150 4,500 31,485,000 10 40,946.859 7,000 J 1,400 6,850 T/B 700 112 DMAS Puradelta Lestari Tbk. --M6K--1 262 266 254 264 2 21,552,700 5,604,980,400 975 125.714 266 J 759,500 264 T/B 1,016,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,230 3,210 3,170 3,200 -30 149,500 476,962,000 19 2,810.987 3,210 J 24,500 3,180 B 10,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 570 -5 5,544,700 3,187,870,000 528 771.689 575 J 828,000 570 T/B 1,714,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 390 388 390 0 330,800 128,352,400 14 105.405 390 T/J 85,000 386 B 21,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,430 1,480 1,410 1,475 45 539,800 785,957,000 189 292.079 1,480 J 36,900 1,475 T/B 105,300 118 DUTI Duta Pertiwi Tbk --U6---2 7,500 0 0 7,500 0 0 0 0 754.300 7,275 J 3,300 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,110 2,090 2,110 0 52,100 109,909,000 6 776.673 2,190 J 95,800 2,090 B 1,400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 5,000 5,450,000 1 26.914 1,095 J 7,500 860 B 1,000 121 ELSA Elnusa Tbk. CDS2LKO1 386 404 384 402 16 118,768,900 47,183,939,600 4,815 100.500 404 J 3,461,000 402 T/B 19,349,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,400 5,070,000 4 10.308 50 T/J 883,985,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,300 8,300 8,300 8,300 0 500 4,150,000 3 1,152.778 8,300 T/J 600 8,050 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,390 2,390 2,390 0 500 1,195,000 5 1,672.159 2,390 T/J 1,400 2,000 B 3,200 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,545 1,560 1,480 1,495 -50 13,834,800 20,964,533,500 3,928 149.500 1,495 T/J 156,000 1,490 B 160,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 370 376 364 364 -6 10,483,700 3,873,267,400 632 677.701 366 J 9,700 364 T/B 1,822,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,880 2,720 2,800 -50 34,552,200 95,884,621,000 3,611 142.102 2,800 T/J 1,279,800 2,790 B 646,200 128 FAST Fast Food Indonesia Tbk. --U9---2 1,985 2,050 1,985 2,050 65 140,800 286,366,500 13 3,224.031 2,050 T/J 300 1,985 B 34,700 129 FASW Fajar Surya Wisesa Tbk. CDU3K--1 8,300 8,200 8,025 8,200 -100 40,800 333,115,000 54 1,879.182 8,200 T/J 1,100 8,125 B 1,000 130 FILM MD Pictures Tbk. --U9---1 790 845 780 825 35 5,663,100 4,657,333,500 565 392.857 835 J 13,600 825 T/B 135,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,375 6,375 6,300 6,300 -75 61,400 388,772,500 5 1,260.000 6,375 J 10,700 6,275 B 16,400 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 2,992.000 3,720 J 100 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 11,200 7,672,000 12 685.000 685 T/J 9,400 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 740 750 730 740 0 1,037,500 762,796,000 102 336.364 740 T/J 17,300 735 B 3,100 135 FREN Smartfren Telecom Tbk. --U7---1 290 314 286 312 22 185,363,500 56,445,026,600 8,323 17.333 314 J 3,183,400 312 T/B 66,900 136 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---1 500 515 478 478 -22 33,468,400 16,310,503,600 3,169 64.256 478 T/J 4,064,300 476 B 2,053,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 675 685 675 680 5 1,137,000 772,175,000 155 133.501 680 T/J 61,200 675 B 4,012,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 256 260 240 240 -16 27,079,200 6,626,557,800 1,307 60.000 240 T/J 185,100 238 B 540,400 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,800 19,900 19,900 19,900 100 100 1,990,000 1 3,460.870 19,900 T/J 100 15,850 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,745 1,745 1,705 1,705 -40 54,900 94,510,500 91 132.685 1,710 J 300 1,705 T/B 4,100 142 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---1 195 218 198 202 7 350,000 71,113,800 23 80.800 206 J 19,500 200 B 146,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,410 3,380 3,390 20 212,000 720,065,000 151 91.622 3,390 T/J 9,800 3,380 B 5,800 145 HERO Hero Supermarket Tbk. --U9---1 975 0 0 975 0 0 0 0 2,035.151 975 J 500 900 B 2,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,150 3,140 3,140 40 78,500 246,806,000 77 961.244 3,150 J 300 3,140 T/B 4,400 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 635 655 635 655 20 3,600 2,346,000 11 1,007.692 640 J 1,700 610 B 500 148 HKMU HK Metals Utama Tbk. --S9---1 346 350 342 344 -2 15,244,700 5,268,919,200 359 149.565 344 T/J 148,500 342 B 624,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 610 610 -10 15,254,100 9,424,163,500 829 196.774 615 J 400 610 T/B 114,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 248 0 0 248 0 0 0 0 82.667 250 J 300 248 B 2,300 151 HRUM Harum Energy Tbk. --S2K--1 1,280 1,290 1,255 1,260 -20 2,297,900 2,906,831,000 887 24.231 1,265 J 3,000 1,260 T/B 11,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,000 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 448 450 438 438 -10 12,900 5,705,600 14 34.219 440 J 9,100 438 T/B 2,300 154 IIKP Inti Agri Resources Tbk --U5---2 144 145 119 125 -19 816,393,900 110,491,677,600 1,940 239.932 125 T/J 1,334,900 124 B 53,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 177 178 170 170 -7 13,885,200 2,388,058,400 647 48.571 171 J 311,900 170 T/B 1,407,700 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,660 2,660 2,590 2,590 -70 244,300 638,389,000 171 347.709 2,610 J 500 2,590 T/B 15,800 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 635 615 620 -5 1,164,500 728,010,500 152 124.000 620 T/J 48,300 615 B 260,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 885 885 850 880 -5 176,800 154,762,000 11 231.579 880 T/J 1,400 845 B 3,500 159 INAF Indofarma Tbk. --U5---1 4,000 4,100 3,940 3,950 -50 5,800 23,173,000 22 1,580.000 4,060 J 300 3,950 T/B 16,200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,210 3,130 3,150 -30 5,955,900 18,772,460,000 3,148 1,285.714 3,160 J 46,100 3,150 T/B 43,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,650 4,730 4,640 4,650 0 4,200 19,573,000 24 626.271 4,700 J 300 4,650 T/B 500 162 INDS Indospring Tbk. --U4---1 2,090 2,300 2,090 2,160 70 310,600 683,855,000 67 202.500 2,190 J 400 2,160 T/B 20,100 163 INDY Indika Energy Tbk. --S2XXO1 1,660 1,680 1,635 1,640 -20 4,629,500 7,652,083,500 1,444 55.593 1,645 J 60,800 1,640 T/B 183,100 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 74 72 73 0 52,200 3,763,800 23 0.417 73 T/J 51,000 72 B 65,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 790 840 840 840 50 600 504,000 2 800.000 790 J 2,300 700 B 1,500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,190 3,180 3,180 0 326,700 1,039,357,000 631 1,152.174 3,200 J 5,200 3,180 T/B 700 167 INRU Toba Pulp Lestari Tbk. --U3---2 600 640 640 640 40 300 192,000 1 6.497 635 J 200 600 B 3,800 168 INTA Intraco Penta Tbk. --U9---2 476 484 484 484 8 100 48,400 1 341.179 480 J 18,000 476 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,345 1,350 1,345 1,345 0 63,600 85,659,500 27 82.012 1,350 J 151,100 1,340 B 1,400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 370 378 366 374 4 363,400 134,757,200 35 98.421 374 T/J 5,500 372 B 600 171 ISAT Indosat Tbk. --S7K--1 2,740 2,780 2,670 2,700 -40 2,571,900 7,007,050,000 827 192.857 2,700 T/J 242,900 2,680 B 51,500 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,725 19,850 19,550 19,675 -50 612,900 12,048,865,000 1,272 140.536 19,675 T/J 713,100 19,650 B 9,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,249,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 500 240,000 1 272.279 490 J 5,000 480 T/B 2,500 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 382 382 372 382 0 11,100 4,239,200 5 316.181 382 T/J 4,700 372 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,775 1,785 1,740 1,740 -35 13,360,400 23,459,850,000 4,631 475.670 1,745 J 2,000 1,740 T/B 20,500 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 595 -5 5,033,800 2,993,401,500 197 572.115 595 T/J 50,100 590 B 10,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,125 5,925 5,975 -75 7,922,500 47,321,060,000 2,229 352.341 6,000 J 5,200 5,975 T/B 132,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 0 0 1,225 0 0 0 0 263.827 1,275 J 100 925 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 755 755 745 745 -10 970,800 730,076,000 125 1,655.556 750 J 49,300 745 T/B 111,000 181 KAEF Kimia Farma Tbk. --M5---1 3,200 3,200 3,090 3,100 -100 1,047,300 3,261,403,000 612 3,100.000 3,100 T/J 852,000 3,090 B 29,100 182 KBLI KMI Wire & Cable Tbk. --S4---1 358 372 348 356 -2 76,699,500 27,484,179,000 2,471 43.257 356 T/J 1,033,100 354 B 922,300 183 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---1 250 254 248 248 -2 1,487,500 369,746,000 94 8.604 248 T/J 262,000 246 B 220,500 185 KINO Kino Indonesia Tbk. --M5---2 2,540 2,600 2,470 2,600 60 618,500 1,560,085,000 170 68.421 2,640 J 700 2,600 T/B 30,200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,100 1,100 855 930 -170 92,600 81,910,500 58 310.000 930 T/J 44,500 900 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 270 286 270 286 16 24,800 6,811,800 7 1,003.509 282 J 30,000 270 B 35,300 188 KMTR Kirana Megatara Tbk. --U3---2 326 326 316 322 -4 169,000 54,156,200 53 70.306 324 J 30,000 316 B 2,300 189 KPIG MNC Land Tbk. --S9---2 130 131 130 131 1 150,100 19,663,000 8 281.884 131 T/J 88,300 130 B 30,000 190 KRAH Grand Kartech Tbk. --U4---2 2,220 2,220 2,210 2,220 0 8,700 19,277,000 16 807.273 2,220 T/J 1,100 2,100 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 454 460 450 452 -2 4,762,200 2,163,153,600 329 56.194 454 J 120,000 452 T/B 396,200 192 KREN Kresna Graha Investama Tbk. --U9---1 575 580 565 580 5 78,910,800 45,253,216,500 681 6,034.124 580 T/J 1,375,000 575 B 293,400 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,000 950 990 -10 151,300 147,050,500 88 253.846 990 T/J 100 955 B 100 194 LINK Link Net Tbk. --S9K--1 4,230 4,250 4,160 4,190 -40 334,900 1,406,133,000 81 261.875 4,190 T/J 489,900 4,150 B 2,600 195 LPCK Lippo Cikarang Tbk --S6---1 1,975 2,100 1,980 2,080 105 2,551,700 5,254,907,000 1,190 224.865 2,080 T/J 19,200 2,070 B 85,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 330 340 326 328 -2 81,636,000 27,111,598,600 1,499 83.981 330 J 556,900 328 T/B 657,400 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,640 3,820 3,650 3,800 160 13,196,800 49,680,779,000 4,546 86.107 3,810 J 26,400 3,800 T/B 66,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,170 1,105 1,105 -55 7,982,100 8,941,495,000 1,535 285.161 1,110 J 1,600 1,105 T/B 886,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 55 70 51 52 -3 1,374,208,900 75,397,298,000 10,814 109.644 53 J 3,296,200 52 T/B 692,100 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,225 1,250 1,215 1,225 0 2,591,400 3,195,427,500 749 696.023 1,230 J 36,900 1,225 T/B 141,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,375 6,400 6,350 6,400 25 1,334,500 8,536,757,500 192 304.762 6,425 J 2,500 6,400 T/B 38,200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,825 1,825 1,760 1,810 -15 6,900 12,404,500 9 107.738 1,815 J 100 1,760 B 700 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 920 940 -60 29,620,300 27,940,735,500 2,823 1,508.465 940 T/J 429,600 935 B 284,900 204 MARI Mahaka Radio Integra Tbk. --U9---2 248 252 244 246 -2 7,313,000 1,808,567,400 269 328.000 246 T/J 94,900 244 B 38,300 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 494 486 490 0 1,881,500 924,668,800 282 980.000 490 T/J 28,300 488 B 2,500 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 13,621,600 11,306,280,000 91 590.159 835 J 33,885,400 830 T/B 47,692,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 7,000 7,000 7,000 -1,100 300 2,100,000 2 3,018.399 7,000 T/J 7,100 6,500 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,700 2,720 2,690 2,690 -10 9,800 26,389,000 30 206.923 2,720 J 1,400 2,690 T/B 11,300 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 575 565 570 0 715,700 406,772,500 85 35.625 575 J 199,200 570 T/B 124,500 210 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,730 3,480 3,600 -130 2,292,000 8,290,299,000 461 259.928 3,600 T/J 69,000 3,560 B 10,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 153 152 152 -1 468,300 71,358,700 44 136.333 153 J 25,600 152 T/B 31,500 212 MDIA Intermedia Capital Tbk. --M9---1 135 135 130 134 -1 150,300 20,240,000 10 97.101 134 T/J 9,200 131 B 5,600 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,900 4,020 3,920 3,960 60 467,400 1,849,470,000 70 206.523 3,960 T/J 261,800 3,950 B 100 214 MDLN Modernland Realty Tbk. --S6---1 260 286 258 286 26 50,530,300 14,209,948,000 1,898 84.878 288 J 535,900 286 T/B 397,400 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 875 835 870 35 33,002,600 28,372,778,500 2,257 1,532.311 875 J 1,963,800 870 T/B 8,007,900 216 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 5,900 J 4,500 5,000 B 200 217 MERK Merck Tbk. --U5---2 4,000 4,150 4,000 4,040 40 119,200 487,840,000 179 10,652.042 4,040 T/J 900 4,030 B 500 218 META Nusantara Infrastructure Tbk. --M7---1 200 200 199 199 -1 44,000 8,797,700 17 60.289 200 J 72,500 199 T/B 53,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,065 1,035 1,060 -5 29,300 30,918,500 6 1,087.179 1,060 T/J 30,000 1,050 B 200 220 MGRO Mahkota Group Tbk. --S1---1 915 920 905 905 -10 3,705,100 3,374,429,500 373 402.222 905 T/J 72,900 900 B 80,200 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,205 1,205 1,205 5 1,600 1,928,000 2 438.182 1,195 J 100 1,000 B 1,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,995 2,000 1,965 2,000 5 1,216,100 2,406,816,500 189 117.752 2,000 T/J 15,300 1,975 B 150,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,320 1,360 1,255 1,260 -60 14,883,900 19,052,072,500 123 6,000.000 1,300 J 200 1,260 T/B 43,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,175 J 4,500 13,775 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,100 20,100 20,100 100 100 2,010,000 1 128,025.478 20,050 J 100 19,500 B 900 226 MLIA Mulia Industrindo Tbk --U3---2 1,620 1,625 1,500 1,560 -60 3,033,100 4,745,869,500 1,001 260.543 1,560 T/J 98,400 1,525 B 51,000 227 MLPL Multipolar Tbk. --U9---1 128 132 123 123 -5 9,284,000 1,180,839,700 760 14.108 124 J 253,700 123 T/B 415,000 228 MLPT Multipolar Technology Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 250.000 1,200 J 2,400 1,100 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 426 418 426 -2 62,400 26,254,000 19 72.821 420 J 10,000 412 B 15,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 845 800 805 -35 17,220,900 14,000,066,000 3,273 89.444 810 J 876,200 805 T/B 2,145,400 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,105 1,075 1,105 10 20,900 22,975,500 13 190.517 1,105 T/J 20,300 1,075 B 100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,170 1,235 1,170 1,205 35 5,452,700 6,587,372,500 440 80.333 1,205 T/J 46,700 1,185 B 1,900 233 MPPA Matahari Putra Prima Tbk. --U9---1 220 238 204 206 -14 20,898,500 4,490,485,200 1,782 86.609 208 J 74,400 206 T/B 130,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 0 0 795 0 0 0 0 722.727 790 J 4,000 710 B 300 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 7,675 J 2,000 5,200 B 100 236 MSIN MNC Studios International Tbk. --U9---2 290 296 284 296 6 335,800 98,010,800 56 59.200 296 T/J 124,300 290 B 30,000 237 MSKY MNC Sky Vision Tbk. --U9---1 950 975 950 950 0 169,800 164,390,500 12 62.500 960 J 10,000 950 T/B 22,700 238 MTDL Metrodata Electronics Tbk. --S9---1 1,065 1,065 1,015 1,015 -50 4,121,000 4,280,223,000 439 1,827.249 1,025 J 92,600 1,015 T/B 74,600 239 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---1 440 440 438 440 0 7,507,300 3,303,211,800 13 184.990 440 T/J 494,100 432 B 5,700 241 MYOH Samindo Resources Tbk. --S2---1 1,275 1,295 1,270 1,295 20 147,700 189,224,000 80 154.245 1,295 T/J 8,600 1,275 B 32,400 242 MYRX Hanson International Tbk. --S6---2 102 102 100 101 -1 94,407,300 9,571,574,000 390 68.880 101 T/J 11,769,200 100 B 1,532,700 243 NASA Ayana Land International Tbk. --U9---2 635 635 630 635 0 3,077,800 1,947,753,500 558 616.505 640 J 102,800 635 T/B 12,800 244 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 690 690 -5 10,126,600 6,987,355,000 564 669.903 690 T/J 18,900 685 B 240,800 245 NFCX NFC Indonesia Tbk. --U9---2 2,880 2,890 2,600 2,640 -240 3,114,500 8,551,413,000 557 142.703 2,650 J 25,000 2,640 T/B 2,900 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,440 2,490 2,420 2,430 -10 10,700 26,159,000 27 747.692 2,430 T/J 5,700 2,420 B 9,100 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 3,800,100 494,013,000 19 123.810 132 J 203,000 130 T/B 300,000 248 NISP Bank OCBC NISP Tbk. --U8---1 890 895 880 885 -5 39,900 35,275,500 19 1,072.415 895 J 7,800 890 B 2,100 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 925 905 925 -75 600 553,000 2 246.667 945 J 100 925 T/B 1,300 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 412 404 404 0 37,500 15,185,000 30 47.529 404 T/J 12,500 402 B 27,200 251 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---1 715 720 695 720 5 14,200 10,129,000 14 1,424.473 720 T/J 77,000 695 B 1,300 253 PALM Provident Agro Tbk. --U1---2 260 262 254 260 0 5,800 1,507,400 13 71.063 262 J 2,600 256 B 200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,080 1,070 1,075 -10 175,100 188,456,000 27 126.471 1,080 J 50,700 1,075 T/B 20,900 255 PBRX Pan Brothers Tbk. --S4K--1 540 540 510 530 -10 2,261,700 1,172,333,500 104 938.053 530 T/J 16,200 525 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 685 670 680 10 2,900 1,948,500 6 56.667 680 T/J 5,600 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,480 4,480 4,460 4,460 -20 10,400 46,485,000 3 2,973.333 4,480 J 2,500 4,450 B 5,600 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,310 J 700 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,170 2,200 2,170 2,170 0 22,100 48,029,000 20 181.135 2,180 J 3,900 2,170 T/B 5,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 0 0 1,310 0 0 0 0 255.610 1,330 J 200 1,265 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,800 3,800 3,800 0 200 760,000 2 1,576.829 3,800 T/J 10,700 3,710 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,330 1,290 1,300 10 18,881,800 24,665,471,500 1,144 2,164.502 1,300 T/J 3,250,500 1,295 B 707,100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 62 60 61 1 3,830,300 232,850,300 191 61.000 61 T/J 1,788,200 60 B 1,897,100 264 PNIN Paninvest Tbk. --S8---1 1,210 1,255 1,220 1,255 45 1,476,600 1,834,143,000 278 1,334.538 1,255 T/J 27,600 1,250 B 3,000 265 PNLF Panin Financial Tbk. --S8---1 398 424 398 410 12 150,536,000 62,435,152,800 5,348 443.147 410 T/J 1,037,500 408 B 725,900 266 POLA Pool Advista Finance Tbk. --U8---2 1,460 1,460 1,440 1,440 -20 18,800 27,235,500 14 1,066.667 1,440 T/J 900 1,435 B 5,700 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,150 1,150 1,040 1,130 -20 20,500 22,867,500 84 69.113 1,130 T/J 159,200 1,085 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 1,480 1,450 1,450 -50 2,700 3,955,500 8 235.772 1,450 T/J 8,100 1,445 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,470 2,520 2,420 2,460 -10 84,648,500 208,459,608,000 482 1,561.399 2,460 T/J 300 2,420 B 9,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 645 J 100 600 B 100 271 POWR Cikarang Listrindo Tbk. --U7---2 940 940 920 920 -20 1,075,500 993,429,500 204 61.333 920 T/J 599,500 915 B 791,400 272 PPRE PP Presisi Tbk. --M7---1 412 412 406 412 0 8,974,300 3,677,298,400 1,543 95.814 412 T/J 175,500 410 B 14,800 273 PPRO PP Properti Tbk. CDS6K--1 151 155 148 149 -2 32,247,400 4,836,083,400 1,839 322.162 149 T/J 4,700,200 148 B 1,478,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,820 2,900 2,850 2,880 60 317,300 912,563,000 54 44.308 2,880 T/J 76,200 2,830 B 2,200 275 PRIM Royal Prima Tbk. --U9---2 442 452 450 452 10 1,300 586,600 3 90.400 450 J 5,500 438 B 5,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 187 187 -3 333,800 62,687,200 60 606.690 190 J 64,500 187 T/B 39,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,490 2,510 2,390 2,430 -60 33,469,900 81,251,363,000 3,450 456.767 2,430 T/J 145,100 2,420 B 637,400 278 PTRO Petrosea Tbk. --S2K--1 1,870 1,915 1,860 1,890 20 1,284,100 2,428,018,000 450 1,512.000 1,895 J 9,700 1,890 T/B 10,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,095 1,095 1,005 1,065 -30 506,300 528,081,500 317 183.621 1,070 J 3,300 1,065 T/B 10,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 740 745 710 715 -25 28,872,500 20,898,629,000 3,699 2,756.467 715 T/J 1,096,600 710 B 2,545,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,215 1,200 1,200 -5 306,000 369,128,000 75 109.091 1,210 J 13,800 1,200 T/B 609,800 283 RAJA Rukun Raharja Tbk. --S7---1 262 306 262 302 40 14,702,200 4,287,894,800 2,315 1,037.373 304 J 84,000 302 T/B 864,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,825 1,835 1,745 1,765 -60 3,275,300 5,793,296,000 722 1,103.125 1,780 J 22,800 1,765 T/B 469,500 285 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,000 J 1,000 6,225 B 10,000 286 RIMO Rimo International Lestari Tbk --U9---2 133 133 131 132 -1 944,656,500 125,119,072,900 866 72.471 132 T/J 395,800 131 B 1,260,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 482 478 482 2 2,110,900 1,015,673,000 174 295.706 482 T/J 25,500 480 B 14,700 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 370 330 360 10 21,700 7,177,600 12 2,816.901 350 J 10,000 342 B 100 289 RODA Pikko Land Development Tbk. --U6---2 332 350 322 322 -10 303,400 98,800,400 115 514.131 322 T/J 29,400 320 B 16,700 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,270 1,300 0 1,309,500 1,701,258,500 146 509.804 1,300 T/J 236,500 1,290 B 39,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 560 565 5 1,495,400 849,459,500 542 706.250 570 J 9,700 565 T/B 74,400 292 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 9,150 9,100 9,100 9,100 -50 2,300 20,930,000 2 5,870.968 9,100 T/J 17,700 8,750 B 500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,735 1,755 1,685 1,695 -40 4,231,800 7,200,150,500 2,008 766.784 1,700 J 302,100 1,695 T/B 305,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 0 0 850 0 0 0 0 950.730 850 J 51,200 0 B 0 296 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,320 2,320 2,320 -80 500 1,160,000 1 99.145 2,480 J 500 2,330 B 500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,360 3,360 3,360 3,360 0 400 1,344,000 2 156.142 3,500 J 15,000 3,290 B 2,000 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 785 -5 1,373,700 1,084,999,500 190 560.714 785 T/J 57,800 780 B 20,700 299 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 1,015 1,015 980 995 -20 3,165,100 3,142,112,500 740 171.552 995 T/J 51,800 985 B 55,000 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,010 3,930 4,000 0 435,600 1,740,227,000 524 45.430 4,000 T/J 50,500 3,990 B 61,700 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 426 430 422 428 2 982,000 417,815,000 158 38.909 428 T/J 220,800 426 B 175,800 303 SIPD Sierad Produce Tbk. --U3---2 725 750 750 750 25 1,200 900,000 2 0.833 750 T/J 600 620 B 2,500 304 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 4,110 J 10,100 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,110 1,110 1,065 1,070 -40 369,000 399,053,500 295 191.071 1,075 J 13,600 1,070 T/B 36,100 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,860 1,880 1,845 1,845 -15 75,100 139,847,500 33 2,228.261 1,855 J 3,000 1,845 T/B 3,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 316 318 314 316 0 196,400 62,085,200 47 1,268.160 318 J 19,600 316 T/B 1,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,210 1,220 1,150 1,165 -45 13,078,200 15,255,825,500 2,124 1,914.229 1,170 J 4,900 1,165 T/B 1,334,000 310 SMRU SMR Utama Tbk. --U2---2 250 250 240 240 -10 126,100 30,670,800 30 58.692 240 T/J 10,000 238 B 20,200 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,620 1,635 1,555 1,575 -45 4,727,200 7,537,728,500 2,167 4,206.843 1,575 T/J 7,600 1,570 B 24,000 312 SOCI Soechi Lines Tbk. --M7---1 163 166 162 162 -1 4,862,900 795,580,000 316 29.455 164 J 327,500 162 T/B 60,200 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 910 920 895 895 -15 4,757,700 4,329,310,500 362 77.155 900 J 7,000 895 T/B 449,100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 0 0 208 0 0 0 0 221.983 208 J 20,400 200 B 22,300 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 2,930,600 983,041,400 419 139.167 336 J 891,900 334 T/B 3,511,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,780 3,670 3,770 -10 36,600 135,677,000 62 68.545 3,770 T/J 3,400 3,710 B 2,200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 660 670 615 645 -15 65,169,900 41,578,142,500 3,241 264.615 645 T/J 1,221,200 640 B 610,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,050 1,060 1,025 1,045 -5 6,858,400 7,194,514,500 185 155.970 1,045 T/J 62,100 1,035 B 22,500 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,000 B 30,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 559,395,100 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 2,600 2,620 2,590 2,620 20 258,800 677,792,000 19 1,690.323 2,620 T/J 92,900 2,580 B 11,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,400 4,430 4,400 4,420 20 4,681,600 20,632,772,000 1,932 4,018.182 4,430 J 1,300 4,420 T/B 3,200 325 TARA Sitara Propertindo Tbk. --U6---1 755 755 750 750 -5 48,806,400 36,676,524,500 2,354 707.547 755 J 329,300 745 B 154,500 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,770 3,810 3,660 3,660 -110 1,499,700 5,511,876,000 1,283 180.741 3,690 J 20,000 3,660 T/B 64,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 870 870 830 840 -30 1,227,100 1,038,013,500 340 191.279 840 T/J 338,000 835 B 262,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 0 0 16,425 0 0 0 0 1,611.052 16,400 J 100 15,625 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 5,050 5,425 4,650 4,800 -250 440,900 2,210,626,000 664 3,478.261 4,810 J 400 4,800 T/B 2,400 330 TDPM Tridomain Performance Materials Tbk. --U3---1 298 302 290 302 4 24,578,200 7,276,669,000 487 132.456 302 T/J 416,800 298 B 83,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 710 660 680 0 25,900 17,470,500 22 219.355 680 T/J 97,600 660 B 4,500 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 640 J 4,800 530 B 2,400 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 4,370 J 1,800 3,300 B 4,400 334 TGRA Terregra Asia Energy Tbk. --U7---1 790 805 770 805 15 43,024,300 34,020,010,000 450 402.500 805 T/J 66,200 800 B 120,600 335 TINS Timah Tbk. --S2K--1 1,365 1,385 1,315 1,335 -30 34,402,900 46,354,956,000 2,609 682.177 1,335 T/J 1,209,600 1,325 B 5,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,075 10,300 9,775 9,775 -300 1,179,500 11,701,185,000 1,424 604.371 9,800 J 100 9,775 T/B 34,400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,600 1,585 1,585 -15 1,400 2,225,000 3 83.421 1,590 J 20,000 1,550 B 10,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 735 735 715 720 -15 5,494,600 3,956,992,500 212 1,158.842 720 T/J 94,000 715 B 110,000 339 TOTL Total Bangun Persada Tbk. --S6---1 600 605 595 600 0 717,000 429,747,500 104 215.652 600 T/J 140,700 595 B 344,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 404 398 398 -4 70,200 28,044,600 24 1,291.076 398 T/J 336,800 396 B 3,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 745 690 695 -25 42,375,600 29,822,028,000 1,733 3,310.627 695 T/J 1,209,700 690 B 5,936,900 342 TRAM Trada Alam Minera Tbk. --U7---1 112 113 108 111 -1 1,165,523,600 130,831,894,600 2,546 91.740 112 J 5,161,100 111 T/B 1,805,100 343 TRIO Trikomsel Oke Tbk. --U9---1 161 175 141 155 -6 157,600 24,963,900 39 68.803 155 T/J 6,900 152 B 100 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 88,400 400 B 100 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,755 1,800 1,740 1,750 -5 757,700 1,331,077,500 128 312.188 1,755 J 1,800 1,750 T/B 267,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,730 2,730 2,630 2,710 -20 7,300 19,800,000 10 70.390 2,710 T/J 100 2,660 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 1,100 1,270,500 2 2,566.667 1,160 J 105,800 1,155 T/B 123,500 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,235 1,225 1,225 0 133,200 163,550,500 63 2,375.136 1,230 J 24,400 1,225 T/B 58,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,250 5,250 5,000 5,225 -25 3,400 17,222,500 14 193.514 5,250 J 6,200 4,810 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,330 2,310 2,330 0 236,600 549,541,000 28 194.167 2,330 T/J 50,300 2,310 B 4,200 351 VIVA Visi Media Asia Tbk. --U9---1 151 153 148 153 2 22,395,500 3,384,545,000 970 51.000 153 T/J 891,200 152 B 277,300 352 VOKS Voksel Electric Tbk. --S4---1 260 286 258 280 20 7,405,500 1,972,201,000 482 123.859 286 J 66,300 278 B 5,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 426 430 410 412 -14 37,880,500 15,748,429,600 2,127 142.069 414 J 188,600 412 T/B 108,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,470 2,360 2,380 -40 31,750,100 76,510,581,000 5,615 611.742 2,380 T/J 71,900 2,370 B 70,600 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 360 362 354 362 2 446,900 160,336,000 62 54.880 362 T/J 24,000 358 B 61,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 785 785 755 760 -25 7,149,900 5,483,038,500 657 292.308 765 J 113,500 760 T/B 1,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 444 434 442 0 73,340,600 32,217,843,800 2,852 90.204 442 T/J 26,000 440 B 9,654,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,110 2,120 -40 60,934,700 129,746,708,000 4,796 572.200 2,130 J 336,600 2,120 T/B 8,417,800 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 635 640 615 625 -10 20,659,600 12,892,230,000 1,468 105.932 630 J 1,560,500 625 T/B 591,000 360 ZINC Kapuas Prima Coal Tbk. --U2---2 560 560 555 555 -5 22,728,300 12,649,568,000 370 1,978.539 555 T/J 2,551,100 550 B 3,266,200 Total 7,419,760,000 3,072,179,462,500 226,638 2,996,854,700 197,035,100 Jakarta, 22 April 2019 Trading Division