List of Securities Quotation: IDX SMC Composite Date: Friday, 26 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 10,725 10,875 10,525 10,625 -100 1,353,400 14,422,830,000 866 863.148 10,625 T/J 271,300 10,600 B 108,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,900 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,270 J 100 2,010 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,600 1,535 1,555 -45 25,268,800 39,343,329,500 5,047 1,896.341 1,555 T/J 2,919,200 1,550 B 306,300 5 ACST Acset Indonusa Tbk. XDU6---1 1,610 1,600 1,575 1,585 -25 2,412,900 3,825,972,000 141 66.561 1,585 T/J 123,000 1,580 B 546,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,745 1,690 1,735 15 6,843,600 11,808,173,000 1,466 1,362.569 1,740 J 246,000 1,735 T/B 329,600 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,050 9,950 10,050 0 135,700 1,360,225,000 50 432.258 10,075 J 2,100 10,050 T/B 5,400 8 ADMG Polychem Indonesia Tbk --M3---1 310 310 308 310 0 480,200 148,573,800 38 27.670 310 T/J 545,600 308 B 160,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,295 1,280 1,290 0 15,772,900 20,324,191,500 3,895 117.273 1,295 J 211,800 1,290 T/B 2,395,200 10 AGII Aneka Gas Industri Tbk. --U3---1 550 560 545 550 0 802,000 441,699,500 127 50.000 550 T/J 647,900 545 B 156,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 320 326 320 322 2 1,721,700 556,326,800 167 526.075 326 J 167,700 322 T/B 528,000 12 AGRS Bank Agris Tbk. --U8---2 310 314 308 314 4 5,500 1,698,200 6 285.455 314 T/J 1,000 308 B 30,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,590 4,560 4,470 4,480 -110 6,318,100 28,412,126,000 2,764 3,570.546 4,500 J 10,200 4,480 T/B 34,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 260 300 0 300 85,800 3 285.714 300 T/J 504,200 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 5,625 5,475 5,625 -75 84,500 472,120,000 40 229.592 5,650 J 600 5,625 T/B 33,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 905 940 905 910 5 2,158,700 1,968,409,000 200 2,322.080 915 J 100 910 T/B 28,300 17 ANDI Andira Agro Tbk. --U1---2 1,560 1,560 1,525 1,535 -25 82,700 126,668,000 44 767.500 1,540 J 25,000 1,525 B 300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 940 940 940 0 600 564,000 2 78.333 940 T/J 8,600 920 B 1,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 870 880 865 875 5 33,910,900 29,616,314,000 2,626 576.910 875 T/J 585,600 870 B 3,286,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 815 850 830 830 15 500 419,000 3 53.137 825 J 100 700 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 575 565 575 5 10,733,400 6,135,404,000 980 611.598 575 T/J 53,500 570 B 140,100 22 APLN Agung Podomoro Land Tbk. --S6K--1 175 175 170 172 -3 2,334,700 402,709,900 268 47.123 173 J 896,100 172 T/B 222,100 23 ARII Atlas Resources Tbk. --U2---2 865 900 860 860 -5 7,100 6,110,000 2 57.333 860 T/J 43,000 800 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 318 318 304 306 -12 63,926,100 20,200,624,800 95 102.000 316 J 1,000 306 T/B 7,800 25 ARNA Arwana Citramulia Tbk. --U3---1 494 540 500 525 31 1,878,600 962,825,500 74 3,568.273 525 T/J 233,900 520 B 16,900 26 ASGR Astra Graphia Tbk. XDU9---1 1,300 1,300 1,285 1,295 -5 94,600 122,353,500 80 268.494 1,300 J 4,200 1,295 T/B 800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 635 690 630 685 50 4,655,300 3,078,000,500 205 1,268.519 690 J 45,800 685 T/B 49,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 342 324 336 -6 11,671,700 3,907,135,800 810 320.000 336 T/J 241,400 334 B 90,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 760 785 750 780 20 4,595,100 3,572,321,500 228 200.000 785 J 663,500 780 T/B 3,010,900 30 ATIC Anabatic Technologies Tbk. --U9---1 805 860 830 830 25 600 501,000 4 118.571 820 J 1,900 785 B 1,100 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. XDM4---1 1,550 1,565 1,530 1,560 10 325,900 506,437,500 133 1,410.871 1,560 T/J 6,000 1,550 B 12,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,109,700 55,485,000 10 57.388 50 T/J 5,792,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 280 280 280 -10 500 140,000 1 206.436 290 J 600 280 T/B 119,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,420 1,315 1,300 1,300 -120 534,200 694,463,000 15 1,625.000 1,350 J 200 1,300 T/B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 310 316 306 310 0 4,225,200 1,311,390,200 613 91.964 312 J 10,000 310 T/B 151,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,600 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 2,250 B 2,500 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,520 2,420 2,510 60 21,946,000 54,709,471,000 2,511 327.391 2,510 T/J 743,000 2,500 B 492,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 258 274 248 274 16 203,100 54,958,200 37 278.966 274 T/J 356,300 254 B 900 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 166 166 150 165 -1 20,300 3,323,500 22 467.926 165 T/J 5,200 156 B 2,200 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 36,400 1,820,000 18 217.306 50 T/J 361,749,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 312 294 306 -2 10,900,500 3,328,306,400 913 180.000 306 T/J 2,510,000 304 B 51,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 660 670 650 670 10 5,200 3,420,500 12 3,433.432 670 T/J 20,800 660 B 1,200 46 BGTG Bank Ganesha Tbk. --S8---2 81 83 80 81 0 2,502,000 202,562,800 176 78.641 82 J 808,300 81 T/B 4,458,600 47 BHIT MNC Investama Tbk. --S9---1 84 85 82 82 -2 26,565,000 2,203,311,000 796 239.801 83 J 685,000 82 T/B 4,773,300 48 BINA Bank Ina Perdana Tbk. --U8---1 760 775 760 775 15 348,700 268,541,500 42 437.863 775 T/J 110,700 770 B 451,700 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 225,200 11,260,000 10 35.714 50 T/J 17,012,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,250 3,300 3,230 3,300 50 326,000 1,064,987,000 330 50.769 3,300 T/J 92,100 3,290 B 900 51 BISI BISI International Tbk. --U1---1 1,425 1,450 1,425 1,425 0 35,700 50,936,000 23 712.500 1,450 J 13,900 1,425 T/B 3,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,985 1,995 -5 12,590,300 25,242,562,500 520 332.500 2,000 J 3,100 1,995 T/B 55,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 690 690 0 21,581,400 14,980,557,500 1,119 160.465 690 T/J 108,800 685 B 2,532,900 54 BKSL Sentul City Tbk. --S6K--1 110 111 109 109 -1 33,165,500 3,633,623,000 701 7.532 110 J 2,464,200 109 T/B 9,869,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 171 175 165 175 4 1,500 256,700 5 401.560 190 J 2,100 175 T/B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 792,500 39,625,000 9 0.658 50 T/J 198,823,600 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,000 J 200 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 306 312 300 312 6 9,100 2,752,800 27 97.500 312 T/J 2,000 302 B 600 59 BMTR Global Mediacom Tbk. --U9K--1 404 408 396 402 -2 20,963,000 8,413,869,000 1,354 327.202 402 T/J 471,300 400 B 38,900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,700 535,000 6 0.172 50 T/J 28,610,500 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,080 1,025 1,075 -15 2,841,300 3,008,169,500 679 7.937 1,075 T/J 42,300 1,070 B 313,800 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 262 264 258 260 -2 942,800 245,174,200 135 3.098 260 T/J 63,400 258 B 324,000 63 BNLI Bank Permata Tbk. --M8K--1 955 975 945 960 5 14,249,900 13,668,729,000 1,087 10.452 960 T/J 89,800 955 B 546,000 64 BOGA Bintang Oto Global Tbk. --S9---2 760 770 755 760 0 4,851,400 3,731,191,500 522 737.864 760 T/J 44,100 755 B 155,800 65 BOLT Garuda Metalindo Tbk. --U4---2 855 855 850 855 0 113,300 96,455,500 85 155.455 855 T/J 25,000 850 B 8,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,635 1,655 1,585 1,655 20 2,264,300 3,620,569,500 72 413.750 1,655 T/J 2,900 1,630 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,000 600 B 571,500 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 9,250 J 600 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 555 560 545 550 -5 4,696,400 2,584,856,000 393 107.843 550 T/J 326,000 545 B 1,884,000 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 57,100 2,855,000 18 7.874 50 T/J 68,584,200 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,105 1,140 1,140 1,140 35 100 114,000 1 855.342 1,140 T/J 28,400 1,125 B 800 73 BRPT Barito Pacific Tbk. --S3XXO1 4,110 4,140 4,080 4,120 10 32,413,800 133,519,117,000 3,802 322.654 4,120 T/J 452,900 4,110 B 600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,395 1,415 1,355 1,415 20 8,077,300 11,351,352,500 1,974 277.177 1,420 J 1,720,700 1,415 T/B 9,800 75 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 38,500 21,206,000 10 381.942 555 J 1,100 525 B 7,000 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,020 2,000 2,000 2,000 -20 500 1,000,000 1 102.564 2,000 T/J 4,900 1,960 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---2 108 112 107 111 3 60,983,100 6,709,640,200 381 850.444 111 T/J 109,900 110 B 13,300 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 408,098,500 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,720 3,730 3,680 3,730 10 364,800 1,356,477,000 78 722.082 3,730 T/J 57,800 3,690 B 700 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,410 2,420 2,380 2,420 10 70,404,100 168,987,629,000 3,529 248.205 2,420 T/J 1,436,200 2,410 B 750,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,030 1,955 1,955 -55 32,100 63,744,000 32 331.356 1,970 J 400 1,940 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 123 125 121 123 0 136,746,800 16,818,782,200 1,576 7.139 123 T/J 5,135,900 122 B 12,584,700 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 104 110 104 105 1 20,195,900 2,130,355,400 309 80.769 106 J 20,700 105 T/B 50,900 85 BVIC Bank Victoria International Tbk. --U8---1 162 168 162 168 6 7,500 1,235,600 9 158.861 168 T/J 6,800 160 B 2,600 86 BWPT Eagle High Plantations Tbk. --U1---1 160 161 159 160 0 1,065,000 170,515,000 78 34.993 161 J 124,200 160 T/B 2,982,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 540 580 520 580 40 2,703,000 1,479,412,500 1,088 175.758 580 T/J 107,200 560 B 66,400 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,600 2,590 2,600 0 408,300 1,061,211,000 105 148.571 2,600 T/J 23,700 2,590 B 53,200 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 308 302 308 4 7,424,900 2,271,511,000 861 562.691 308 T/J 11,900 306 B 103,800 90 CASS Cardig Aero Services Tbk. --U7---2 680 695 660 695 15 17,400 11,816,000 14 173.750 695 T/J 208,300 660 B 4,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 87 86 87 0 5,031,500 434,561,600 177 556.800 87 T/J 900,300 86 B 7,132,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 338 334 338 6 141,800 47,730,600 12 26.449 338 T/J 42,000 336 B 50,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,450 1,350 1,350 0 200 280,000 2 4,898.759 1,450 J 1,200 1,350 T/B 19,900 94 CITY Natura City Developments Tbk. --U6---1 294 300 286 298 4 76,400 22,407,400 28 248.333 286 J 1,700 284 B 45,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,150 3,160 0 14,200 44,733,000 15 1,755.556 3,160 T/J 4,900 3,080 B 300 96 CLEO Sariguna Primatirta Tbk. --M5K--1 284 288 282 288 4 9,699,300 2,763,873,800 415 1,252.174 290 J 1,420,700 288 T/B 1,266,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,300 1,325 1,270 1,305 5 39,600 51,070,000 42 124.873 1,305 T/J 23,600 1,275 B 12,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 202 214 202 206 4 94,100 19,182,000 66 38.967 206 T/J 34,500 202 B 75,100 99 COWL Cowell Development Tbk. --U6---2 260 262 256 256 -4 317,600 82,431,400 162 196.923 258 J 27,700 256 T/B 700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,000 300,000 5 45.455 50 T/J 72,252,800 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 600 600 600 0 148,400 89,040,000 21 302.778 600 T/J 2,600 560 B 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 1,130 1,160 1,080 1,135 5 10,027,300 11,228,863,500 1,590 254.120 1,140 J 429,200 1,135 T/B 39,700 104 DART Duta Anggada Realty Tbk. --U6---1 326 322 312 312 -14 600 192,200 2 57.677 322 J 2,800 312 T/B 500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,820 1,815 1,805 1,805 -15 1,500 2,713,000 3 3,622.898 1,825 J 500 1,800 B 900 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 106,585,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 800 805 795 805 5 634,400 507,488,500 472 700.000 805 T/J 11,600 795 B 12,300 108 DILD Intiland Development Tbk. --S6---1 332 338 330 336 4 814,600 273,540,600 108 58.551 338 J 42,400 336 T/B 3,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,930 2,920 2,920 20 160,700 469,649,000 61 98.983 2,910 J 1,600 2,840 B 2,100 110 DKFT Central Omega Resources Tbk. --U2---2 210 218 210 212 2 178,500 37,585,800 10 544.567 212 T/J 88,800 210 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,100 7,050 7,100 25 2,300 16,307,500 10 42,441.270 7,100 T/J 2,500 6,900 B 1,000 112 DMAS Puradelta Lestari Tbk. CDM6K--1 254 260 242 254 0 52,742,100 13,341,251,600 1,849 120.952 254 T/J 2,238,000 252 B 2,385,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 3,210 3,210 0 20,000 64,200,000 4 2,819.772 3,210 T/J 13,300 3,170 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 570 580 5 19,637,500 11,398,125,000 2,229 785.227 585 J 910,400 580 T/B 854,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 386 384 386 0 275,900 105,955,600 12 104.324 386 T/J 95,000 382 B 33,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,500 B 5,500 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,455 1,435 1,425 1,425 -30 237,400 338,909,000 65 282.178 1,460 J 7,500 1,420 B 700 118 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,025 J 100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,280 2,280 2,210 2,260 -20 58,100 132,279,000 13 831.887 2,260 T/J 17,600 2,220 B 20,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 3,000 3,270,000 2 26.914 1,090 T/J 4,600 855 B 100 121 ELSA Elnusa Tbk. XDS2LKO1 402 400 390 394 -8 30,315,800 11,969,662,800 1,621 98.500 396 J 321,500 394 T/B 83,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 872,355,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 8,275 8,275 8,275 375 500 4,137,500 2 1,149.306 8,275 T/J 400 7,575 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,390 J 11,300 1,805 B 600 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,605 1,655 1,575 1,630 25 28,062,500 45,651,125,500 5,499 163.000 1,635 J 10,000 1,630 T/B 1,651,700 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 376 372 358 360 -16 63,869,800 23,262,410,400 2,858 670.254 362 J 212,500 360 T/B 92,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,910 2,820 2,870 10 7,321,000 21,067,013,000 1,472 145.655 2,880 J 383,600 2,870 T/B 175,600 128 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,300 2,050 2,060 -340 10,300 21,916,000 27 3,239.758 2,210 J 100 2,060 T/B 1,000 129 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,150 8,175 7,875 8,075 -75 37,800 304,565,000 99 1,850.536 8,075 T/J 2,000 7,900 B 300 130 FILM MD Pictures Tbk. --U9---1 850 855 835 850 0 11,785,300 10,013,900,000 6,638 404.762 850 T/J 5,800 845 B 5,700 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,450 6,450 6,375 6,375 -75 17,613,300 113,148,380,000 224 1,275.000 6,400 J 600 6,375 T/B 16,300 132 FISH FKS Multi Agro Tbk. --U9---2 3,730 3,730 3,730 3,730 0 100 373,000 1 2,984.000 3,730 T/J 400 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 100 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 765 770 755 760 -5 1,191,900 906,024,500 470 345.455 760 T/J 3,900 755 B 2,800 135 FREN Smartfren Telecom Tbk. --U7---1 302 316 296 308 6 143,151,000 44,023,243,600 5,450 17.111 310 J 2,723,000 308 T/B 51,786,300 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 462 474 446 470 8 36,984,300 17,190,726,400 3,116 63.180 470 T/J 2,723,900 468 B 514,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 685 705 685 695 10 5,861,100 4,085,451,500 458 136.446 700 J 506,100 695 T/B 155,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 234 220 232 2 10,727,800 2,446,652,800 1,119 58.000 232 T/J 277,800 230 B 2,517,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,600 19,600 19,600 -100 100 1,960,000 1 3,408.696 19,600 T/J 100 15,775 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,750 1,785 1,750 1,770 20 19,100 33,992,500 43 137.743 1,765 J 24,600 1,760 B 1,700 142 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---1 195 206 195 199 4 105,400 20,897,800 9 79.600 204 J 100 199 T/B 14,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,420 3,410 3,390 3,390 -30 141,000 478,078,000 40 91.622 3,410 J 45,000 3,370 B 1,100 145 HERO Hero Supermarket Tbk. --U9---1 900 990 875 940 40 22,300 21,839,500 9 1,962.094 980 J 36,600 880 B 400 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,130 3,130 -10 12,600 39,554,000 36 958.183 3,160 J 10,200 3,130 T/B 3,500 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 1,800 605 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 348 348 346 348 0 10,533,600 3,656,646,800 137 151.304 350 J 1,253,900 346 B 303,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 615 600 605 -5 18,659,300 11,398,931,000 779 195.161 610 J 154,200 605 T/B 81,100 150 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 246 246 0 32,100 7,896,800 11 82.000 250 J 500 246 T/B 100 151 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,340 1,340 -25 1,745,600 2,363,659,500 656 25.769 1,345 J 54,600 1,340 T/B 18,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 432 474 460 460 28 500 231,400 2 35.938 456 J 100 434 B 300 154 IIKP Inti Agri Resources Tbk --U5---2 95 96 91 91 -4 121,270,900 11,166,814,700 725 174.671 92 J 30,500 91 T/B 1,365,900 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 171 165 166 -4 7,691,400 1,279,046,900 415 47.429 167 J 203,600 166 T/B 14,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,770 2,770 2,720 2,740 -30 46,800 128,341,000 84 367.846 2,760 J 1,800 2,740 T/B 5,900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 635 615 620 -5 2,374,700 1,481,014,000 223 124.000 620 T/J 420,700 615 B 82,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 830 860 830 850 20 242,800 206,656,000 29 223.684 850 T/J 10,400 825 B 34,900 159 INAF Indofarma Tbk. --U5---1 4,040 4,230 4,040 4,100 60 40,100 165,525,000 62 1,640.000 4,100 T/J 5,000 4,090 B 4,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,070 2,980 3,050 50 6,448,400 19,591,966,000 1,460 1,244.898 3,060 J 14,100 3,050 T/B 155,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,700 4,710 4,700 4,710 10 16,100 75,689,000 21 634.352 4,710 T/J 9,500 4,630 B 200 162 INDS Indospring Tbk. --U4---1 2,290 2,490 2,260 2,360 70 4,311,300 10,350,430,000 1,601 221.250 2,390 J 85,700 2,360 T/B 43,000 163 INDY Indika Energy Tbk. --S2XXO1 1,720 1,735 1,685 1,715 -5 5,605,000 9,623,731,500 1,419 58.136 1,720 J 167,100 1,715 T/B 193,100 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 71 72 1 62,800 4,461,500 39 0.411 72 T/J 281,700 71 B 8,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,400 710 B 1,000 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 1,163.043 3,210 J 1,300 3,200 B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 650 J 5,000 590 B 2,000 168 INTA Intraco Penta Tbk. --U9---2 480 478 464 478 -2 57,600 27,153,400 14 336.950 478 T/J 17,600 464 B 19,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,325 1,345 1,340 1,340 15 65,700 88,352,500 13 81.707 1,340 T/J 294,400 1,325 B 2,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 370 382 360 366 -4 891,000 327,360,200 61 96.316 366 T/J 48,600 362 B 8,000 171 ISAT Indosat Tbk. --S7K--1 2,480 2,590 2,460 2,510 30 4,475,700 11,368,375,000 1,410 179.286 2,520 J 1,700 2,510 T/B 54,100 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,225 20,350 19,875 20,300 75 598,800 12,085,407,500 1,854 145.000 20,300 T/J 205,300 20,150 B 1,700 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,203,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 480 468 480 -6 15,300 7,338,000 3 272.279 494 J 10,000 480 T/B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 384 0 0 384 0 0 0 0 317.836 440 J 10,000 364 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,540 1,590 1,530 1,550 10 48,038,600 75,197,426,000 8,859 423.729 1,550 T/J 856,200 1,545 B 665,900 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 590 595 0 2,197,400 1,308,281,000 101 572.115 600 J 52,200 595 T/B 281,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,150 5,950 6,125 75 7,109,200 43,201,800,000 1,925 361.186 6,125 T/J 311,600 6,075 B 10,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 1,260 1,225 1,260 35 300 374,500 3 271.365 1,250 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 820 825 790 820 0 5,074,500 4,112,969,500 272 1,822.222 825 J 566,700 820 T/B 557,400 181 KAEF Kimia Farma Tbk. --M5---1 3,000 3,040 2,970 2,990 -10 487,400 1,455,717,000 421 2,990.000 2,990 T/J 5,000 2,980 B 1,100 182 KBLI KMI Wire & Cable Tbk. --S4---1 410 420 392 400 -10 71,581,000 28,984,201,000 3,229 48.603 402 J 533,300 400 T/B 43,223,500 183 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---1 248 250 246 250 2 816,600 203,014,200 96 8.674 250 T/J 85,500 248 B 1,070,300 185 KINO Kino Indonesia Tbk. --M5---2 2,600 2,620 2,510 2,620 20 35,800 92,998,000 63 68.947 2,620 T/J 6,200 2,570 B 400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 805 710 800 0 57,700 46,116,000 30 266.667 800 T/J 300 780 B 2,900 187 KKGI Resource Alam Indonesia Tbk. --U2---1 274 282 268 274 0 27,500 7,667,600 16 961.404 274 T/J 1,500 272 B 3,000 188 KMTR Kirana Megatara Tbk. --U3---2 322 326 320 322 0 38,200 12,318,200 17 70.306 324 J 27,900 322 T/B 6,400 189 KPIG MNC Land Tbk. --S9---2 132 133 132 132 0 208,200 27,482,500 8 284.036 132 T/J 35,400 131 B 2,500 190 KRAH Grand Kartech Tbk. --U4---2 2,220 2,210 2,210 2,210 -10 7,000 15,470,000 8 803.636 2,210 T/J 1,700 2,100 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 448 452 444 446 -2 4,428,300 1,978,906,200 223 55.448 448 J 110,000 446 T/B 715,000 192 KREN Kresna Graha Investama Tbk. --U9---1 570 575 565 575 5 68,350,100 38,740,838,500 734 5,982.106 575 T/J 875,600 570 B 170,100 193 LAND Trimitra Propertindo Tbk. --U6---2 945 1,000 900 945 0 1,486,800 1,455,055,000 1,479 242.308 945 T/J 165,000 940 B 200 194 LINK Link Net Tbk. --S9K--1 4,330 4,460 4,300 4,370 40 1,585,200 6,905,604,000 239 273.125 4,370 T/J 501,600 4,300 B 20,300 195 LPCK Lippo Cikarang Tbk --S6---1 1,945 1,990 1,880 1,890 -55 1,018,600 1,931,058,000 538 204.324 1,890 T/J 113,300 1,885 B 44,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 328 334 326 330 2 73,414,700 24,286,785,800 1,625 84.493 332 J 6,070,000 330 T/B 106,500 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,050 4,350 4,070 4,320 270 27,287,600 115,136,812,000 7,516 97.890 4,320 T/J 372,500 4,310 B 7,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,090 1,060 1,065 -5 9,183,600 9,791,965,000 740 274.839 1,065 T/J 167,500 1,060 B 1,793,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 52 50 50 -1 1,256,661,600 64,083,176,000 1,229 105.427 51 J 4,500,700 50 T/B 23,274,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,180 1,095 1,150 40 7,352,300 8,484,088,000 1,674 653.409 1,150 T/J 390,000 1,145 B 219,700 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,050 6,050 6,000 6,050 0 101,700 615,202,500 20 288.095 6,050 T/J 433,200 5,950 B 13,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,755 1,800 1,760 1,760 5 1,700 3,027,500 5 104.762 1,785 J 400 1,760 T/B 20,400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 975 945 955 -10 3,639,100 3,487,167,500 643 1,532.536 960 J 12,900 955 T/B 1,081,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 248 250 0 5,693,600 1,420,799,400 71 333.333 250 T/J 100,000 248 B 103,700 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 496 490 492 0 2,151,400 1,060,386,200 334 984.000 494 J 2,100 492 T/B 21,300 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 15,111,600 12,544,031,500 55 590.159 835 J 15,539,300 830 T/B 75,850,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,725 0 0 7,725 0 0 0 0 3,331.019 7,300 J 100 6,300 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,710 2,700 2,680 2,680 -30 19,600 52,583,000 40 206.154 2,700 J 31,800 2,680 T/B 100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 725 650 715 60 5,481,600 3,851,245,500 893 44.688 715 T/J 39,100 710 B 31,900 210 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,580 3,530 3,550 -30 819,200 2,907,228,000 95 256.318 3,550 T/J 21,600 3,540 B 7,100 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 151 151 -1 928,500 140,348,700 60 135.436 152 J 9,600 151 T/B 389,600 212 MDIA Intermedia Capital Tbk. --M9---1 127 127 123 127 0 297,100 37,327,500 13 92.029 127 T/J 46,200 125 B 200,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,970 3,990 3,950 3,990 20 49,900 198,601,000 27 208.088 3,990 T/J 24,100 3,920 B 100 214 MDLN Modernland Realty Tbk. --S6---1 278 298 264 296 18 41,047,300 11,897,034,000 1,649 87.846 298 J 1,673,800 296 T/B 773,400 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 895 875 885 -5 5,050,900 4,453,440,500 653 1,558.730 885 T/J 45,400 880 B 603,000 216 MEGA Bank Mega Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 4,227.775 5,800 J 2,000 5,000 B 200 217 MERK Merck Tbk. --U5---2 4,050 4,070 4,050 4,060 10 48,500 196,538,000 54 10,704.775 4,060 T/J 4,400 4,050 B 23,200 218 META Nusantara Infrastructure Tbk. --M7---1 199 200 199 199 0 6,500 1,294,100 14 60.289 200 J 60,500 199 T/B 36,800 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 27,900 27,900,000 8 1,025.641 1,000 T/J 32,600 990 B 2,000 220 MGRO Mahkota Group Tbk. --S1---1 890 890 885 890 0 3,628,200 3,221,052,000 275 395.556 890 T/J 97,100 885 B 6,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 1,205 1,205 1,205 0 200 241,000 2 438.182 1,205 T/J 1,400 1,000 B 1,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,010 2,060 1,995 2,030 20 1,145,400 2,329,792,500 287 119.518 2,050 J 3,500 2,030 T/B 37,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,330 1,330 1,205 1,205 -125 8,414,600 11,056,283,000 515 5,738.095 1,210 J 20,000 1,205 T/B 84,500 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,100 J 500 13,750 B 100 225 MLBI Multi Bintang Indonesia Tbk. CDU5---1 19,975 20,000 19,725 20,000 25 2,200 43,805,000 14 127,388.535 19,975 J 500 19,900 B 500 226 MLIA Mulia Industrindo Tbk --U3---2 1,390 1,385 1,300 1,300 -90 969,200 1,278,937,000 294 217.119 1,320 J 7,500 1,295 B 15,700 227 MLPL Multipolar Tbk. --U9---1 123 128 123 126 3 6,020,100 761,152,900 530 14.452 127 J 356,800 126 T/B 362,400 228 MLPT Multipolar Technology Tbk. --U9---1 1,200 1,200 920 920 -280 200 212,000 2 191.667 1,200 J 100 920 T/B 1,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 424 428 0 3,600 1,534,400 5 73.162 428 T/J 26,200 424 B 1,800 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 955 905 930 -15 44,800,700 41,953,029,000 4,756 103.333 935 J 115,900 930 T/B 1,185,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 12,000 13,200,000 1 189.655 1,100 T/J 38,000 1,075 B 200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,180 1,250 1,105 1,235 55 4,263,700 5,113,765,000 609 82.333 1,240 J 196,500 1,235 T/B 12,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 202 208 198 208 6 14,550,900 2,969,421,300 918 87.450 210 J 609,200 208 T/B 85,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 780 780 780 -15 100 78,000 1 709.091 780 T/J 6,500 650 B 1,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,000 6,300 0 900 5,640,000 3 571.437 6,300 T/J 2,300 5,200 B 200 236 MSIN MNC Studios International Tbk. --U9---2 306 306 300 304 -2 222,500 67,225,800 96 60.800 304 T/J 99,700 302 B 20,000 237 MSKY MNC Sky Vision Tbk. --U9---1 985 980 975 980 -5 111,000 108,730,000 6 64.474 980 T/J 12,900 975 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 975 980 965 975 0 3,458,200 3,363,251,500 569 1,755.239 975 T/J 15,500 970 B 3,600 239 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---1 430 450 430 448 18 11,774,000 5,078,120,000 19 188.353 450 J 236,600 448 T/B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,275 1,295 1,235 1,260 -15 1,496,000 1,904,986,500 307 150.076 1,260 T/J 740,400 1,255 B 57,900 242 MYRX Hanson International Tbk. --S6---2 102 103 101 102 0 586,379,300 59,807,633,800 625 69.562 102 T/J 315,200 101 B 654,500 243 NASA Ayana Land International Tbk. --U9---2 625 635 625 630 5 3,955,600 2,506,067,000 504 611.650 635 J 500 630 T/B 100,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 690 705 685 700 10 10,473,800 7,284,978,500 1,122 679.612 700 T/J 110,600 695 B 300 245 NFCX NFC Indonesia Tbk. --U9---2 2,670 2,700 2,660 2,690 20 945,600 2,536,203,000 91 145.405 2,690 T/J 8,400 2,680 B 13,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,620 2,700 2,620 2,640 20 47,600 126,717,000 129 812.308 2,650 J 1,600 2,640 T/B 3,600 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 3,533,000 459,290,000 12 123.810 131 J 28,400 130 T/B 467,000 248 NISP Bank OCBC NISP Tbk. --U8---1 890 895 880 885 -5 6,400 5,683,000 7 1,072.415 885 T/J 6,000 880 B 48,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 995 J 400 875 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 402 406 400 404 2 367,900 148,804,200 32 47.529 404 T/J 6,800 402 B 33,800 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 200 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 625 625 580 600 -25 15,491,400 9,217,426,000 130 1,187.061 600 T/J 4,000 595 B 17,300 253 PALM Provident Agro Tbk. --U1---2 250 266 266 266 16 1,500 399,000 3 72.703 264 J 1,800 252 B 3,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,085 1,070 1,085 0 4,300 4,643,000 6 127.647 1,085 T/J 51,200 1,075 B 1,200 255 PBRX Pan Brothers Tbk. --S4K--1 520 515 498 500 -20 800,100 401,243,400 105 884.956 505 J 56,000 500 T/B 34,900 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 0 0 680 0 0 0 0 56.667 680 J 5,500 0 B 0 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,400 4,400 4,400 4,400 0 3,500 15,400,000 1 2,933.333 4,400 T/J 2,300 4,390 B 4,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,230 2,250 2,210 2,220 -10 3,700 8,260,000 16 185.309 2,230 J 400 2,210 B 19,800 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,300 1,300 1,300 -50 2,200 2,860,000 1 253.659 1,340 J 200 1,300 T/B 5,400 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 0 0 3,710 0 0 0 0 1,539.483 3,790 J 200 3,500 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,275 1,280 -10 2,768,500 3,575,669,000 355 2,131.202 1,280 T/J 1,600 1,275 B 131,500 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 60 60 0 4,045,300 244,386,100 204 60.000 61 J 1,224,900 60 T/B 2,478,100 264 PNIN Paninvest Tbk. --S8---1 1,245 1,270 1,215 1,260 15 273,100 343,146,000 71 1,339.855 1,260 T/J 400 1,250 B 8,200 265 PNLF Panin Financial Tbk. --S8---1 388 402 378 400 12 24,203,400 9,580,458,400 1,662 432.339 400 T/J 689,100 398 B 27,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,395 1,370 1,395 10 63,200 87,762,000 22 1,033.333 1,395 T/J 18,000 1,370 B 1,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,140 815 995 -80 385,700 384,682,000 107 60.856 1,065 J 100 995 T/B 100,000 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,405 0 0 1,405 0 0 0 0 228.455 1,405 J 7,400 1,385 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,470 3,080 2,460 2,990 520 82,907,300 209,031,295,000 1,223 1,897.798 3,020 J 6,800 2,990 T/B 200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 196,200 530 B 483,500 271 POWR Cikarang Listrindo Tbk. CDU7---2 930 960 930 960 30 5,819,100 5,531,270,000 331 64.000 960 T/J 587,500 955 B 22,500 272 PPRE PP Presisi Tbk. --M7---1 394 392 386 392 -2 9,759,000 3,786,918,400 1,967 91.163 392 T/J 206,100 390 B 152,800 273 PPRO PP Properti Tbk. XDS6K--1 144 146 141 144 0 12,373,000 1,773,472,300 683 311.351 144 T/J 1,302,200 143 B 672,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,830 2,880 -10 6,800 19,423,000 10 44.308 2,880 T/J 114,900 2,850 B 5,000 275 PRIM Royal Prima Tbk. --U9---2 414 434 430 430 16 57,100 24,630,600 30 86.000 432 J 56,900 430 T/B 1,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 192 189 190 2 506,000 96,292,000 58 616.423 190 T/J 29,200 189 B 52,700 277 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,430 2,260 2,410 70 19,636,500 46,760,068,000 2,478 453.008 2,410 T/J 399,300 2,400 B 164,500 278 PTRO Petrosea Tbk. CDS2K--1 1,915 1,925 1,880 1,895 -20 1,814,800 3,435,376,500 448 1,516.000 1,905 J 10,100 1,895 T/B 151,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,090 1,120 1,050 1,120 30 313,600 342,360,000 127 193.103 1,120 T/J 14,500 1,090 B 2,200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 730 735 700 710 -20 35,311,300 25,233,919,000 3,603 2,737.191 715 J 621,100 710 T/B 937,200 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,235 1,250 1,150 1,205 -30 112,300 136,089,500 101 109.545 1,220 J 6,000 1,205 T/B 32,700 283 RAJA Rukun Raharja Tbk. --S7---1 280 298 278 280 0 4,635,400 1,327,165,200 1,012 961.803 282 J 23,000 280 T/B 22,400 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,790 1,720 1,730 -30 3,061,900 5,344,256,500 465 1,081.250 1,735 J 4,000 1,730 T/B 983,200 285 RDTX Roda Vivatex Tbk --U6---1 6,650 6,650 6,400 6,650 0 300 1,950,000 3 350.334 6,800 J 100 6,450 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 132 134 1 605,316,900 80,509,232,600 544 73.569 134 T/J 848,900 133 B 1,809,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 474 478 0 1,265,500 603,491,600 151 293.252 478 T/J 34,000 476 B 16,200 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 362 342 362 0 700 243,400 4 2,832.551 360 J 400 344 B 1,200 289 RODA Pikko Land Development Tbk. --U6---2 306 310 300 310 4 24,437,200 7,477,717,200 74 494.970 312 J 300 310 T/B 4,600 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,295 1,300 0 1,791,900 2,329,457,000 58 509.804 1,305 J 111,900 1,295 B 196,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 575 560 560 -5 1,533,800 868,701,000 511 700.000 565 J 9,800 560 T/B 39,900 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 200 1,820,000 1 5,870.968 9,100 T/J 20,000 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,725 1,690 1,715 5 3,305,200 5,656,914,000 1,171 775.832 1,715 T/J 458,600 1,710 B 65,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 845 845 845 0 100 84,500 1 945.137 845 T/J 2,400 775 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,490 2,350 2,480 220 500,900 1,241,767,000 63 105.983 2,480 T/J 103,600 2,350 B 12,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 16,000 3,270 B 600 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 790 795 5 1,286,400 1,018,716,000 134 567.857 795 T/J 19,100 790 B 3,000 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,005 1,010 990 990 -15 4,988,300 5,005,579,500 696 170.690 995 J 9,400 990 T/B 89,000 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,050 3,930 4,000 0 1,448,800 5,797,612,000 476 45.430 4,000 T/J 127,700 3,990 B 14,400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 414 420 414 416 2 1,570,800 655,288,600 169 37.818 418 J 49,100 416 T/B 366,000 303 SIPD Sierad Produce Tbk. --U3---2 775 0 0 775 0 0 0 0 0.861 820 J 300 775 B 2,200 304 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 0 0 4,120 0 0 0 0 1,361.263 4,120 J 50,500 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,010 1,000 980 980 -30 528,000 519,925,500 251 175.000 985 J 17,700 980 T/B 22,000 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,800 1,800 1,795 1,795 -5 182,100 326,904,000 27 2,167.874 1,800 J 15,700 1,795 T/B 16,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 324 326 318 324 0 431,000 139,164,800 79 1,300.265 324 T/J 8,000 322 B 10,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,150 1,080 1,150 20 18,319,700 20,642,409,500 1,955 1,889.583 1,150 T/J 428,600 1,145 B 100 310 SMRU SMR Utama Tbk. --U2---2 216 218 210 218 2 279,700 59,974,000 49 53.312 218 T/J 100 212 B 500 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,505 1,510 1,460 1,490 -15 3,566,700 5,273,781,000 1,456 3,979.807 1,490 T/J 1,500 1,485 B 3,000 312 SOCI Soechi Lines Tbk. --M7---1 175 182 173 180 5 8,548,400 1,527,648,100 546 32.727 180 T/J 768,900 179 B 215,200 313 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---2 910 910 900 900 -10 5,967,600 5,392,335,000 374 77.586 905 J 144,300 900 T/B 3,239,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 200 200 -8 23,900 4,940,000 3 213.445 212 J 100 210 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 3,788,700 1,267,142,600 569 140.000 336 T/J 3,846,400 334 B 392,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,800 3,700 3,800 120 25,600 95,771,000 31 69.091 3,800 T/J 200 3,720 B 800 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 640 675 635 670 30 36,471,200 23,804,596,000 1,920 274.872 675 J 2,184,100 670 T/B 2,088,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,080 1,090 1,045 1,075 -5 9,027,100 9,717,084,000 521 160.448 1,075 T/J 94,000 1,070 B 31,600 320 STTP Siantar Top Tbk. --U5---2 3,300 3,200 3,200 3,200 -100 2,000 6,400,000 1 1,890.918 3,800 J 200 3,000 B 28,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 643,925,300 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,650 2,690 2,640 2,690 40 482,100 1,296,744,000 12 1,735.484 2,690 T/J 75,000 2,640 B 8,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,500 4,470 4,480 0 3,618,100 16,230,543,000 2,259 4,072.727 4,490 J 7,700 4,480 T/B 43,700 325 TARA Sitara Propertindo Tbk. --U6---1 750 755 720 750 0 48,304,200 35,757,505,000 2,692 707.547 750 T/J 99,300 745 B 335,900 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,620 3,710 3,610 3,710 90 1,207,900 4,418,657,000 787 183.210 3,710 T/J 53,200 3,680 B 1,400 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 835 815 830 0 500,500 413,589,000 194 189.001 835 J 19,400 830 T/B 5,100 328 TCID Mandom Indonesia Tbk. CDU5---1 16,425 16,425 16,200 16,425 0 700 11,407,500 4 1,611.052 16,425 T/J 1,000 16,200 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,820 5,075 4,790 4,980 160 457,800 2,265,014,500 316 3,608.696 4,980 T/J 9,700 4,970 B 50,000 330 TDPM Tridomain Performance Materials Tbk. --U3---1 298 298 292 296 -2 12,114,700 3,586,696,200 245 129.825 296 T/J 337,800 294 B 49,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 730 700 700 0 200 143,000 2 225.806 700 T/J 123,300 670 B 100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 630 550 620 100 2,500 1,404,000 7 140.500 620 T/J 2,400 615 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 3,700 3,700 3,700 0 100 370,000 1 3,040.513 3,900 J 5,000 3,750 B 1,800 334 TGRA Terregra Asia Energy Tbk. --U7---1 825 835 820 830 5 26,230,100 21,599,235,000 331 415.000 830 T/J 117,000 825 B 17,900 335 TINS Timah Tbk. --S2K--1 1,295 1,305 1,260 1,305 10 13,671,800 17,606,363,500 1,700 666.847 1,310 J 743,300 1,305 T/B 154,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,475 9,525 9,275 9,425 -50 822,800 7,703,740,000 1,074 582.731 9,425 T/J 24,500 9,400 B 2,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,585 1,585 -5 1,000 1,585,000 2 83.421 1,590 J 30,000 1,510 B 700 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 750 750 690 690 -60 2,412,800 1,713,520,000 242 1,110.557 690 T/J 237,900 685 B 300 339 TOTL Total Bangun Persada Tbk. --S6---1 605 605 600 605 0 567,800 340,981,000 82 217.449 605 T/J 88,300 600 B 18,600 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 404 396 404 4 105,100 42,447,400 31 1,310.539 404 T/J 278,900 400 B 43,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 710 740 710 735 25 20,572,700 15,050,563,500 1,640 3,501.167 735 T/J 183,400 730 B 125,700 342 TRAM Trada Alam Minera Tbk. --U7---1 112 112 106 109 -3 1,129,949,400 125,465,069,900 3,621 90.087 110 J 2,775,100 109 T/B 21,226,300 343 TRIO Trikomsel Oke Tbk. --U9---1 93 118 90 95 2 1,059,700 99,909,700 156 42.170 95 T/J 52,800 94 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 370 370 370 -30 100,000 37,000,000 4 220.711 400 J 100 370 T/B 57,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,775 1,770 1,740 1,750 -25 369,000 644,873,500 79 312.188 1,755 J 400 1,745 B 5,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,700 2,610 2,700 20 7,500 20,209,000 6 70.130 2,700 T/J 3,300 2,620 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,160 1,160 1,160 5 600 696,000 2 2,577.778 1,160 T/J 113,400 1,155 B 127,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,225 1,200 1,205 -15 512,800 621,351,000 150 2,336.358 1,215 J 31,600 1,205 T/B 68,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,175 5,175 5,175 0 100 517,500 1 191.662 5,175 T/J 27,500 5,025 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,300 2,310 0 85,100 196,531,000 10 192.500 2,310 T/J 75,900 2,300 B 63,500 351 VIVA Visi Media Asia Tbk. --U9---1 144 144 140 141 -3 13,174,200 1,861,442,200 729 47.000 141 T/J 114,500 140 B 1,667,500 352 VOKS Voksel Electric Tbk. --S4---1 280 288 278 286 6 4,651,300 1,317,801,600 546 126.513 288 J 317,700 286 T/B 74,500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 382 384 360 374 -8 101,687,800 37,833,858,800 4,593 128.966 374 T/J 9,223,700 372 B 676,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,380 2,260 2,350 40 23,643,100 55,414,569,000 3,904 604.031 2,360 J 1,001,400 2,350 T/B 168,800 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 354 356 354 356 2 131,900 46,782,800 32 53.971 358 J 10,000 356 T/B 408,400 356 WOOD Integra Indocabinet Tbk. --S5K--2 805 825 800 825 20 9,050,500 7,348,449,500 534 317.308 825 T/J 874,300 820 B 7,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 432 436 426 434 2 54,905,900 23,746,802,400 2,253 88.571 436 J 3,717,100 434 T/B 814,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,130 2,030 2,110 30 21,541,900 45,251,895,000 2,363 569.501 2,120 J 1,144,400 2,110 T/B 2,366,300 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 630 640 620 625 -5 8,185,700 5,161,237,000 966 105.932 630 J 547,500 625 T/B 1,634,400 360 ZINC Kapuas Prima Coal Tbk. --U2---2 620 620 605 610 -10 92,974,600 57,038,725,500 2,567 2,174.611 610 T/J 1,933,400 605 B 3,027,700 Total 6,294,935,000 2,731,792,170,000 202,664 3,106,787,400 329,322,700 Jakarta, 26 April 2019 Trading Division