List of Securities Quotation: IDX SMC Composite Date: Monday, 29 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. XDS1K--1 10,625 11,000 10,625 10,800 175 1,105,700 12,033,362,500 1,657 877.365 10,825 J 500 10,800 T/B 134,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,900 6,900 6,900 1,150 100 690,000 1 1,575.274 6,900 T/J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,160 J 3,500 1,965 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,555 1,575 1,545 1,550 -5 28,634,900 44,633,898,500 4,862 1,890.244 1,550 T/J 470,300 1,545 B 319,100 5 ACST Acset Indonusa Tbk. XDU6---1 1,585 1,590 1,580 1,590 5 705,200 1,117,286,000 79 66.771 1,595 J 10,000 1,590 T/B 8,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,735 1,780 1,730 1,760 25 13,843,600 24,388,281,500 2,046 1,382.203 1,760 T/J 243,100 1,755 B 123,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,050 9,950 10,050 0 326,200 3,266,115,000 74 432.258 10,050 T/J 27,300 9,975 B 1,600 8 ADMG Polychem Indonesia Tbk --M3---1 310 312 308 310 0 411,800 127,767,400 91 27.670 312 J 829,600 310 T/B 109,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,315 1,280 1,315 25 37,698,700 49,223,519,500 5,261 119.545 1,315 T/J 930,100 1,310 B 1,192,200 10 AGII Aneka Gas Industri Tbk. --U3---1 550 550 545 550 0 147,500 81,095,500 90 50.000 550 T/J 10,900 545 B 120,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 322 326 320 322 0 1,453,300 468,291,000 194 526.075 324 J 61,700 322 T/B 79,300 12 AGRS Bank Agris Tbk. --U8---2 314 318 302 318 4 704,300 213,521,600 22 289.091 318 T/J 1,087,000 310 B 27,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,550 4,440 4,550 70 5,893,300 26,657,206,000 2,022 3,626.336 4,560 J 2,300 4,550 T/B 1,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 300 270 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,625 5,625 5,625 5,625 0 100 562,500 1 229.592 5,600 J 100 5,500 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 935 905 910 0 502,100 457,158,500 97 2,322.080 930 J 10,000 910 T/B 9,400 17 ANDI Andira Agro Tbk. --U1---2 1,535 1,555 1,500 1,500 -35 113,900 171,722,000 67 750.000 1,535 J 1,000 1,500 T/B 1,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 935 910 935 -5 24,100 22,528,000 7 77.917 935 T/J 8,300 920 B 1,400 19 ANTM Aneka Tambang Tbk. --S2XXO1 875 885 870 875 0 26,437,700 23,223,275,000 2,179 576.910 875 T/J 34,100 870 B 2,679,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 830 1,030 715 755 -75 2,500 2,377,500 9 48.335 930 J 200 760 B 2,200 21 APIC Pacific Strategic Financial Tbk. --U8---2 575 580 570 580 5 13,787,900 7,903,978,500 458 616.916 580 T/J 125,300 575 B 17,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 172 174 171 173 1 1,825,600 315,301,900 287 47.397 174 J 412,000 173 T/B 803,700 23 ARII Atlas Resources Tbk. --U2---2 860 860 840 855 -5 10,800 9,236,000 8 57.000 855 T/J 40,000 815 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 306 314 302 312 6 99,069,400 30,725,971,200 87 104.000 312 T/J 274,000 304 B 30,800 25 ARNA Arwana Citramulia Tbk. --U3---1 525 535 500 525 0 185,400 96,554,500 52 3,568.273 530 J 65,000 525 T/B 333,100 26 ASGR Astra Graphia Tbk. XDU9---1 1,295 1,320 1,260 1,285 -10 168,300 214,971,500 154 266.421 1,295 J 800 1,285 T/B 40,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 695 685 695 10 910,600 631,289,500 114 1,287.037 695 T/J 28,200 685 B 50,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 344 330 336 0 6,122,500 2,064,074,600 562 320.000 338 J 4,500 336 T/B 83,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 790 770 780 0 1,717,500 1,333,569,000 56 200.000 785 J 192,400 780 T/B 442,300 30 ATIC Anabatic Technologies Tbk. --U9---1 830 805 795 805 -25 2,900 2,329,500 5 115.000 830 J 500 800 B 300 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 1,560 1,560 1,540 1,555 -5 132,600 205,357,500 126 1,406.349 1,560 J 12,000 1,555 T/B 1,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 64,500 3,225,000 14 57.388 50 T/J 7,161,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 314 280 310 30 345,100 107,492,800 30 228.555 310 T/J 107,200 280 B 110,200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,300 1,350 1,300 1,340 40 2,199,700 2,894,230,500 24 1,675.000 1,400 J 200 1,340 T/B 19,800 36 BBKP Bank Bukopin Tbk. --S8K--1 310 316 310 312 2 2,575,300 806,926,400 206 92.557 314 J 145,600 312 T/B 576,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 0 J 0 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 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,550 2,480 2,530 20 15,703,000 39,717,238,000 1,796 330.000 2,530 T/J 385,800 2,520 B 203,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 256 274 0 302,100 81,945,400 83 278.966 274 T/J 150,200 264 B 500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 167 155 167 2 279,500 46,433,200 20 473.598 167 T/J 503,200 166 B 100,000 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 13,800 690,000 13 217.306 50 T/J 360,753,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 312 288 290 -16 32,383,800 9,558,314,200 1,534 170.588 292 J 40,500 290 T/B 669,100 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 675 660 670 0 2,886,500 1,933,765,000 132 3,433.432 675 J 100 670 T/B 740,700 46 BGTG Bank Ganesha Tbk. --S8---2 81 82 80 80 -1 1,429,600 115,376,500 170 77.670 81 J 1,033,500 80 T/B 936,500 47 BHIT MNC Investama Tbk. --S9---1 82 85 82 83 1 25,885,700 2,171,463,400 1,321 242.726 84 J 2,057,500 83 T/B 614,600 48 BINA Bank Ina Perdana Tbk. --U8---1 775 790 775 785 10 340,500 265,655,500 46 443.513 785 T/J 66,600 780 B 413,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 189,700 9,485,000 10 35.714 50 T/J 17,393,200 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,300 3,310 3,270 3,310 10 157,300 519,383,000 55 50.923 3,310 T/J 14,200 3,300 B 200 51 BISI BISI International Tbk. --U1---1 1,425 1,475 1,425 1,470 45 139,000 204,163,000 205 735.000 1,470 T/J 12,700 1,455 B 700 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,040 1,980 2,000 5 11,940,500 23,989,458,500 585 333.333 2,010 J 50,700 2,000 T/B 24,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 685 -5 6,893,600 4,743,062,000 684 159.302 690 J 3,396,300 685 T/B 1,403,900 54 BKSL Sentul City Tbk. --S6K--1 109 110 109 109 0 13,919,400 1,519,837,300 449 7.532 110 J 4,071,100 109 T/B 3,400,700 55 BKSW Bank QNB Indonesia Tbk. --U8---2 175 185 175 185 10 700 126,500 2 424.507 185 T/J 1,600 175 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 32,300 1,615,000 7 0.658 50 T/J 240,301,200 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 1,300 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 312 312 304 304 -8 1,000 305,800 6 95.000 308 J 100 304 T/B 1,100 59 BMTR Global Mediacom Tbk. --U9K--1 402 416 398 410 8 28,464,900 11,674,756,600 1,448 333.713 412 J 549,700 410 T/B 16,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 18,400 920,000 4 0.172 50 T/J 23,456,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,090 1,055 1,055 -20 1,694,000 1,802,044,000 391 7.790 1,060 J 7,000 1,055 T/B 243,200 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 260 264 260 262 2 908,900 237,580,800 78 3.122 262 T/J 19,400 260 B 89,000 63 BNLI Bank Permata Tbk. --M8K--1 960 965 950 950 -10 10,513,500 10,028,113,500 1,083 10.343 955 J 37,700 950 T/B 318,500 64 BOGA Bintang Oto Global Tbk. --S9---2 760 765 755 765 5 6,622,500 5,044,065,000 412 742.718 765 T/J 2,700 760 B 102,900 65 BOLT Garuda Metalindo Tbk. --U4---2 855 855 850 855 0 134,700 114,497,500 144 155.455 855 T/J 42,700 850 B 4,700 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,655 1,650 1,645 1,645 -10 1,171,900 1,928,237,000 58 411.250 1,650 J 1,500 1,640 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 517,500 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 1,100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 550 570 550 570 20 26,653,500 15,044,693,000 2,081 111.765 570 T/J 3,798,600 565 B 826,000 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 2,377,400 118,870,000 40 7.874 50 T/J 62,251,300 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,135 J 800 1,105 B 7,000 73 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,120 3,810 4,010 -110 38,859,000 155,226,602,000 7,585 314.039 4,010 T/J 1,004,600 4,000 B 272,300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,435 1,405 1,425 10 6,975,900 9,910,191,500 2,086 279.135 1,430 J 334,100 1,425 T/B 115,300 75 BSIM Bank Sinarmas Tbk. --U8---1 560 575 550 575 15 49,600 27,285,000 10 392.173 560 J 38,000 550 B 50,800 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,000 2,000 1,960 1,960 -40 4,100 8,118,000 16 100.513 1,960 T/J 1,200 1,950 B 100 77 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 111 112 108 111 0 1,170,700 128,508,700 126 850.444 111 T/J 295,000 110 B 500 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 304,275,300 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,730 3,740 3,710 3,730 0 67,600 250,905,000 15 722.082 3,730 T/J 4,100 3,710 B 2,900 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,420 2,430 2,400 2,420 0 40,812,300 98,461,597,000 3,595 248.205 2,420 T/J 576,500 2,410 B 1,238,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,955 2,000 1,925 1,990 35 48,000 94,316,000 35 337.288 1,990 T/J 3,200 1,925 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 123 131 122 129 6 603,340,900 77,333,882,800 5,466 7.487 129 T/J 24,108,800 128 B 11,015,100 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 105 105 91 104 -1 23,152,800 2,390,749,000 386 80.000 104 T/J 97,600 103 B 2,400 85 BVIC Bank Victoria International Tbk. --U8---1 168 169 164 165 -3 9,500 1,596,100 8 156.024 165 T/J 10,200 163 B 10,000 86 BWPT Eagle High Plantations Tbk. --U1---1 160 162 159 161 1 2,732,900 438,986,600 217 35.212 161 T/J 76,100 160 B 1,015,000 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 600 560 600 20 2,549,600 1,460,348,500 574 181.818 600 T/J 306,300 570 B 2,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,600 2,580 2,600 0 487,900 1,263,780,000 65 148.571 2,600 T/J 100,500 2,580 B 13,800 89 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 306 310 2 8,243,400 2,542,569,800 511 566.345 310 T/J 300 308 B 1,100 90 CASS Cardig Aero Services Tbk. --U7---2 695 705 670 700 5 280,000 195,954,500 35 175.000 700 T/J 972,900 675 B 1,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 894,100 77,716,300 54 550.400 87 J 1,890,200 86 T/B 4,310,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 338 334 334 -4 143,800 48,265,800 20 26.136 338 J 3,200 336 B 3,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,450 1,450 1,450 100 100 145,000 1 5,261.630 1,450 T/J 24,800 1,350 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 298 304 300 304 6 8,100 2,462,000 6 253.333 304 T/J 26,300 292 B 35,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,150 3,150 -10 500 1,576,000 3 1,750.000 3,160 J 6,600 3,150 T/B 300 96 CLEO Sariguna Primatirta Tbk. --M5K--1 288 312 288 312 24 40,810,800 12,271,142,200 1,947 1,356.522 314 J 919,800 312 T/B 441,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,320 1,275 1,280 -25 4,800 6,155,000 15 122.481 1,305 J 37,300 1,280 T/B 1,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 206 214 202 202 -4 42,400 8,635,000 46 38.211 206 J 13,300 202 T/B 47,000 99 COWL Cowell Development Tbk. --U6---2 256 260 256 260 4 212,400 54,677,200 132 200.000 258 J 4,400 256 B 23,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,400 520,000 10 45.455 50 T/J 67,595,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 595 595 595 -5 160,400 95,438,000 22 300.255 595 T/J 400 560 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 1,135 1,160 1,130 1,140 5 15,977,600 18,206,311,000 1,604 255.240 1,145 J 398,700 1,140 T/B 160,000 104 DART Duta Anggada Realty Tbk. --U6---1 312 308 282 308 -4 700 202,600 3 56.938 308 T/J 500 284 B 3,200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,805 1,795 1,795 1,795 -10 1,000 1,795,000 2 3,602.826 1,810 J 400 1,790 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 91,590,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 805 810 795 805 0 659,500 529,262,000 222 700.000 805 T/J 10,000 795 B 15,600 108 DILD Intiland Development Tbk. --S6---1 336 344 334 336 0 965,400 327,879,600 94 58.551 342 J 8,600 336 T/B 53,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,920 2,940 2,920 2,940 20 176,100 516,909,000 71 99.661 2,940 T/J 6,300 2,930 B 14,300 110 DKFT Central Omega Resources Tbk. --U2---2 212 220 200 210 -2 121,100 25,436,000 8 539.430 210 T/J 115,200 202 B 110,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 0 0 7,100 0 0 0 0 42,441.270 7,100 J 7,400 6,875 B 200 112 DMAS Puradelta Lestari Tbk. CDM6K--1 254 266 254 260 6 45,890,200 11,955,251,800 2,591 123.810 262 J 1,988,400 260 T/B 632,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 3,200 3,210 0 16,500 52,913,000 7 2,819.772 3,220 J 10,000 3,180 B 5,100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 575 580 0 7,358,800 4,275,311,000 530 785.227 580 T/J 57,100 575 B 2,559,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 388 386 386 0 203,600 78,989,600 12 104.324 386 T/J 1,076,100 384 B 5,000 116 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 5,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,425 1,405 1,425 0 800 1,132,000 6 282.178 1,435 J 30,000 1,405 B 500 118 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 6,875 J 100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,170 2,150 2,150 -110 3,400 7,356,000 5 791.397 2,240 J 200 2,150 T/B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 2,000 2,180,000 1 26.914 1,090 T/J 2,600 855 B 100 121 ELSA Elnusa Tbk. XDS2LKO1 394 396 376 392 -2 24,700,500 9,584,372,200 1,403 98.000 394 J 1,594,300 392 T/B 140,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,700 285,000 4 10.308 50 T/J 709,653,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,275 8,250 8,250 8,250 -25 200 1,650,000 1 1,145.833 8,250 T/J 2,000 7,550 B 400 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,290 2,290 2,290 -100 500 1,145,000 1 1,602.194 2,390 J 14,000 2,200 B 100 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,630 1,645 1,605 1,605 -25 10,806,100 17,493,756,000 2,201 160.500 1,605 T/J 1,102,700 1,600 B 954,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 360 364 352 360 0 18,463,400 6,617,245,800 1,133 670.254 362 J 493,800 360 T/B 1,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,950 2,870 2,900 30 12,936,000 37,777,070,000 2,459 147.177 2,900 T/J 75,800 2,890 B 161,500 128 FAST Fast Food Indonesia Tbk. --U9---2 2,060 2,200 2,180 2,200 140 15,400 33,596,000 7 3,459.936 2,400 J 1,300 2,130 B 100 129 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,075 8,125 7,650 8,050 -25 93,900 743,167,500 159 1,844.807 8,050 T/J 2,200 8,000 B 2,000 130 FILM MD Pictures Tbk. --U9---1 850 1,000 755 880 30 63,672,800 56,981,565,000 13,819 419.048 885 J 12,900 880 T/B 2,726,300 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,375 6,650 6,325 6,650 275 22,256,800 141,476,195,000 280 1,330.000 6,650 T/J 5,300 6,625 B 100 132 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,730 J 200 2,800 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 12,700 8,699,500 13 685.000 685 T/J 6,900 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 760 780 745 780 20 895,900 689,999,000 137 354.545 780 T/J 4,600 750 B 2,100 135 FREN Smartfren Telecom Tbk. --U7---1 308 326 308 326 18 155,841,500 49,550,802,200 5,206 18.111 326 T/J 1,663,700 324 B 137,000 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 470 480 466 470 0 25,141,300 11,879,615,000 2,918 63.180 470 T/J 291,000 468 B 226,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 695 700 675 680 -15 3,344,100 2,298,058,000 456 133.501 685 J 489,700 680 T/B 62,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 232 234 230 232 0 7,204,800 1,670,527,400 358 58.000 234 J 2,694,200 232 T/B 48,500 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,500 19,500 19,500 -100 100 1,950,000 1 3,391.304 19,500 T/J 100 15,700 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,770 1,800 1,760 1,795 25 72,100 129,091,000 82 139.689 1,800 J 42,100 1,795 T/B 2,100 142 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---1 199 199 196 199 0 138,100 27,393,700 25 79.600 200 J 10,000 198 B 14,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,650 3,420 3,600 210 879,200 3,140,038,000 392 97.297 3,650 J 5,100 3,580 B 3,000 145 HERO Hero Supermarket Tbk. --U9---1 940 980 980 980 40 400 392,000 3 2,045.587 985 J 600 980 T/B 800 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,130 3,100 3,130 0 3,100 9,697,000 14 958.183 3,160 J 200 3,100 B 900 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 1,800 610 B 5,000 148 HKMU HK Metals Utama Tbk. --S9---1 348 348 344 346 -2 12,631,600 4,379,284,200 230 150.435 346 T/J 44,200 344 B 642,700 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 605 625 605 620 15 18,938,700 11,682,057,000 974 200.000 620 T/J 163,600 615 B 2,227,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 246 260 248 256 10 9,300 2,344,400 14 85.333 256 T/J 50,900 248 B 20,500 151 HRUM Harum Energy Tbk. --S2K--1 1,340 1,360 1,325 1,340 0 1,262,700 1,694,394,000 526 25.769 1,345 J 64,300 1,340 T/B 5,100 152 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---1 460 450 422 422 -38 200 87,200 2 32.969 450 J 20,000 428 B 2,000 154 IIKP Inti Agri Resources Tbk --U5---2 91 101 91 100 9 136,287,600 12,904,310,000 2,406 191.946 100 T/J 73,000 99 B 153,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 166 168 163 166 0 14,488,100 2,397,189,300 382 47.429 167 J 4,000 166 T/B 175,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,740 2,750 2,690 2,750 10 114,900 313,417,000 104 369.189 2,750 T/J 9,400 2,740 B 100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 630 620 620 0 2,592,400 1,619,773,000 340 124.000 625 J 57,400 620 T/B 309,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 850 855 830 855 5 189,900 161,509,000 10 225.000 855 T/J 10,200 830 B 18,600 159 INAF Indofarma Tbk. --U5---1 4,100 4,120 4,040 4,060 -40 16,800 68,684,000 46 1,624.000 4,060 T/J 500 4,050 B 1,000 160 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,100 3,030 3,070 20 5,301,900 16,323,121,000 1,748 1,253.061 3,080 J 25,900 3,070 T/B 45,400 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,710 4,710 4,640 4,670 -40 12,700 59,210,000 45 628.965 4,700 J 3,000 4,670 T/B 100 162 INDS Indospring Tbk. --U4---1 2,360 2,430 2,360 2,380 20 1,125,700 2,693,876,000 338 223.125 2,380 T/J 1,200 2,370 B 20,500 163 INDY Indika Energy Tbk. --S2XXO1 1,715 1,735 1,690 1,705 -10 4,273,300 7,316,926,500 1,833 57.797 1,710 J 2,000 1,705 T/B 182,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 72 73 1 142,800 10,305,200 73 0.417 73 T/J 548,600 72 B 5,400 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 710 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,200 3,200 3,200 -10 1,800 5,760,000 10 1,159.420 3,210 J 800 3,190 B 1,200 167 INRU Toba Pulp Lestari Tbk. --U3---2 600 630 630 630 30 200 126,000 2 6.396 635 J 800 625 B 200 168 INTA Intraco Penta Tbk. --U9---2 478 480 480 480 2 600 288,000 1 338.359 478 J 11,100 464 B 17,100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,340 1,370 1,320 1,320 -20 27,200 35,971,500 15 80.488 1,340 J 1,000 1,320 T/B 11,600 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 366 368 360 362 -4 774,300 282,700,600 57 95.263 362 T/J 18,800 360 B 247,900 171 ISAT Indosat Tbk. --S7K--1 2,510 2,670 2,510 2,620 110 6,284,200 16,393,487,000 1,987 187.143 2,630 J 4,900 2,620 T/B 24,100 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,300 20,275 19,925 19,975 -325 1,087,800 21,801,557,500 2,957 142.679 20,000 J 2,400 19,975 T/B 6,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 169,384,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 494 J 10,000 476 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 384 400 400 400 16 100 40,000 1 331.079 400 T/J 11,900 384 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,550 1,600 1,520 1,595 45 76,304,200 118,900,946,500 12,216 436.031 1,595 T/J 2,927,700 1,590 B 582,700 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 3,408,300 2,028,421,500 104 572.115 600 J 15,800 595 T/B 96,900 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,200 6,075 6,175 50 6,870,000 42,452,042,500 3,004 364.134 6,175 T/J 87,600 6,150 B 142,200 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 0 0 1,260 0 0 0 0 271.365 1,250 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 820 820 810 810 -10 689,600 562,113,000 79 1,800.000 815 J 3,100 810 T/B 131,400 181 KAEF Kimia Farma Tbk. --M5---1 2,990 3,040 2,980 3,000 10 1,203,100 3,609,164,000 488 3,000.000 3,000 T/J 1,315,700 2,990 B 121,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 400 408 398 406 6 30,411,500 12,229,621,600 1,084 49.332 408 J 1,527,100 406 T/B 1,376,200 183 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---1 250 250 242 250 0 1,697,500 419,722,600 290 8.674 250 T/J 120,000 248 B 517,300 185 KINO Kino Indonesia Tbk. --M5---2 2,620 2,620 2,520 2,600 -20 63,400 162,349,000 65 68.421 2,600 T/J 14,100 2,550 B 1,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 840 800 835 35 1,000 825,000 8 278.333 835 T/J 4,200 770 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 274 280 276 276 2 15,200 4,215,600 8 968.421 278 J 1,000 276 T/B 12,400 188 KMTR Kirana Megatara Tbk. --U3---2 322 328 318 322 0 42,300 13,663,800 18 70.306 326 J 4,600 320 B 56,400 189 KPIG MNC Land Tbk. --S9---2 132 133 132 133 1 376,700 49,844,400 10 286.188 133 T/J 272,100 132 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,210 2,210 2,200 2,210 0 10,500 23,134,000 16 803.636 2,210 T/J 1,100 2,110 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 446 448 442 442 -4 4,974,400 2,209,958,600 362 54.950 444 J 46,400 442 T/B 322,700 192 KREN Kresna Graha Investama Tbk. --U9---1 575 580 565 580 5 72,838,300 41,711,706,500 739 6,034.124 580 T/J 185,400 570 B 10,300 193 LAND Trimitra Propertindo Tbk. --U6---2 945 970 880 945 0 311,700 282,691,000 126 242.308 940 J 2,100 900 B 42,200 194 LINK Link Net Tbk. --S9K--1 4,370 4,400 4,260 4,370 0 348,400 1,516,336,000 47 273.125 4,370 T/J 120,000 4,280 B 5,000 195 LPCK Lippo Cikarang Tbk --S6---1 1,890 1,890 1,850 1,875 -15 643,000 1,200,704,000 404 202.703 1,875 T/J 16,700 1,870 B 26,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 330 334 322 326 -4 50,081,900 16,534,965,200 1,706 83.469 328 J 920,400 326 T/B 763,400 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,320 4,430 4,230 4,370 50 17,856,900 77,569,945,000 7,237 99.023 4,370 T/J 22,700 4,350 B 400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,085 1,060 1,070 5 9,361,500 10,059,762,500 822 276.129 1,070 T/J 577,500 1,065 B 964,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 1,186,231,900 59,317,553,900 1,544 107.536 51 T/J 18,938,200 50 B 5,157,400 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,150 1,280 1,150 1,270 120 11,252,900 13,705,968,500 2,003 721.591 1,270 T/J 13,800 1,265 B 29,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,050 6,200 5,850 5,950 -100 5,900 35,290,000 12 283.333 6,000 J 11,400 5,950 T/B 11,300 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 2,180 1,800 1,850 90 16,600 31,024,000 34 110.119 1,805 J 2,300 1,800 B 1,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 955 995 960 985 30 7,353,600 7,233,791,500 1,027 1,580.679 990 J 310,300 985 T/B 1,076,900 204 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 248 250 0 6,170,400 1,534,606,400 78 333.333 250 T/J 149,500 246 B 113,500 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 496 490 496 4 2,118,600 1,044,558,600 352 992.000 496 T/J 196,500 494 B 100 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 10,525,900 8,737,249,500 68 590.159 835 J 16,081,800 830 T/B 129,832,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,725 0 0 7,725 0 0 0 0 3,331.019 7,500 J 4,000 6,225 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,680 2,730 2,670 2,690 10 20,100 53,965,000 31 206.923 2,690 T/J 14,200 2,680 B 2,200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 770 700 710 -5 4,645,200 3,402,990,000 980 44.375 715 J 39,400 710 T/B 3,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,600 50 1,469,300 5,252,475,000 148 259.928 3,600 T/J 64,500 3,590 B 4,700 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 156 150 151 0 3,574,000 546,926,200 636 135.436 152 J 27,900 151 T/B 334,200 212 MDIA Intermedia Capital Tbk. --M9---1 127 125 120 121 -6 858,600 104,401,400 69 87.681 121 T/J 16,400 120 B 1,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,990 3,980 3,970 3,980 -10 98,200 390,731,000 14 207.566 3,980 T/J 20,900 3,970 B 10,500 214 MDLN Modernland Realty Tbk. --S6---1 296 300 290 290 -6 13,426,200 3,936,709,600 664 86.065 292 J 166,700 290 T/B 259,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 890 860 890 5 14,234,800 12,498,209,000 1,628 1,567.536 890 T/J 341,600 885 B 146,500 216 MEGA Bank Mega Tbk. --U8---1 5,800 5,550 5,550 5,550 -250 100 555,000 1 4,045.543 5,550 T/J 1,300 5,025 B 200 217 MERK Merck Tbk. --U5---2 4,060 4,100 4,060 4,070 10 46,500 189,997,000 79 10,731.141 4,090 J 2,500 4,070 T/B 8,500 218 META Nusantara Infrastructure Tbk. --M7---1 199 202 199 202 3 713,800 143,102,700 38 61.198 204 J 132,200 202 T/B 89,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 995 995 -5 13,000 12,940,000 4 1,020.513 995 T/J 38,000 955 B 10,100 220 MGRO Mahkota Group Tbk. --S1---1 890 890 875 880 -10 5,101,900 4,512,047,000 433 391.111 880 T/J 80,700 875 B 22,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,205 J 1,600 1,000 B 1,200 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,210 2,020 2,180 150 5,993,400 12,854,691,000 711 128.350 2,180 T/J 493,100 2,170 B 29,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 1,215 950 975 -230 21,478,600 23,709,912,500 895 4,642.857 985 J 800 975 T/B 8,900 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,000 J 500 13,750 B 200 225 MLBI Multi Bintang Indonesia Tbk. CDU5---1 20,000 20,000 19,975 19,975 -25 400 7,995,000 2 127,229.299 19,975 T/J 300 19,925 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,300 1,340 1,295 1,340 40 943,800 1,240,764,000 494 223.800 1,340 T/J 6,100 1,330 B 100 227 MLPL Multipolar Tbk. --U9---1 126 128 125 126 0 2,343,100 296,710,100 229 14.452 126 T/J 108,400 125 B 152,900 228 MLPT Multipolar Technology Tbk. --U9---1 920 950 920 920 0 2,600 2,395,000 3 191.667 960 J 1,000 925 B 500 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 428 428 0 900 385,200 2 73.162 428 T/J 26,900 426 B 1,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 990 940 960 30 42,542,700 41,240,604,500 6,465 106.667 965 J 262,300 960 T/B 4,421,900 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,095 1,075 1,095 -5 16,200 17,735,000 5 188.793 1,095 T/J 34,200 1,075 B 5,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,235 1,290 1,230 1,285 50 4,188,900 5,317,781,500 693 85.667 1,285 T/J 770,700 1,280 B 24,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 208 212 204 206 -2 8,530,100 1,769,096,600 797 86.609 208 J 105,000 206 T/B 300,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 0 0 780 0 0 0 0 709.091 770 J 100 710 B 500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,325 6,000 6,325 25 3,500 22,097,500 4 573.705 6,400 J 3,000 6,025 B 100 236 MSIN MNC Studios International Tbk. --U9---2 304 328 308 324 20 4,631,100 1,487,283,400 477 64.800 324 T/J 198,400 322 B 20,000 237 MSKY MNC Sky Vision Tbk. --U9---1 980 1,000 955 955 -25 120,200 119,333,000 16 62.829 995 J 2,600 955 T/B 64,300 238 MTDL Metrodata Electronics Tbk. --S9---1 975 1,080 975 1,080 105 35,177,000 36,650,085,000 3,975 1,944.264 1,085 J 840,100 1,080 T/B 13,000 239 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---1 448 450 440 440 -8 14,500 6,517,800 7 184.990 446 J 1,000 440 T/B 900 241 MYOH Samindo Resources Tbk. --S2---1 1,260 1,275 1,250 1,250 -10 607,900 763,371,000 163 148.885 1,250 T/J 52,000 1,245 B 12,800 242 MYRX Hanson International Tbk. --S6---2 102 104 101 103 1 341,663,300 34,857,695,700 545 70.244 103 T/J 2,494,400 102 B 128,300 243 NASA Ayana Land International Tbk. --U9---2 630 635 630 635 5 6,227,100 3,948,322,500 377 616.505 635 T/J 1,200 630 B 119,900 244 NATO Nusantara Properti Internasional Tbk. --U9---2 700 755 700 705 5 33,572,700 24,126,342,500 1,961 684.466 705 T/J 16,300 700 B 317,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,690 2,710 2,670 2,700 10 1,654,600 4,461,061,000 131 145.946 2,700 T/J 50,800 2,690 B 300 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,640 2,700 2,400 2,450 -190 109,200 273,173,000 128 753.846 2,460 J 100 2,450 T/B 1,900 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,946,800 253,084,000 13 123.810 131 J 14,900 130 T/B 553,200 248 NISP Bank OCBC NISP Tbk. --U8---1 885 895 880 895 10 14,900 13,273,500 12 1,084.533 900 J 462,100 895 T/B 7,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 950 950 950 -30 100 95,000 1 253.333 980 J 1,000 870 B 4,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 412 402 408 4 96,200 39,080,000 32 48.000 410 J 53,600 408 T/B 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---1 600 620 560 590 -10 136,900 79,653,000 66 1,167.277 590 T/J 8,800 585 B 1,700 253 PALM Provident Agro Tbk. --U1---2 266 266 252 266 0 2,000 530,600 5 72.703 266 T/J 140,200 254 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 1,080 1,090 5 140,300 152,203,500 51 128.235 1,090 T/J 116,700 1,080 B 110,600 255 PBRX Pan Brothers Tbk. --S4K--1 500 510 498 505 5 274,200 137,267,900 62 893.805 510 J 45,000 505 T/B 135,500 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 0 0 680 0 0 0 0 56.667 675 J 1,500 625 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,400 4,400 4,390 4,390 -10 7,500 32,960,000 2 2,926.667 4,400 J 2,200 4,380 B 5,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,000 B 500 259 PEHA Phapros Tbk. --U5---2 2,220 2,250 2,210 2,220 0 16,700 37,025,000 16 185.309 2,250 J 2,300 2,210 B 14,200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,350 1,325 1,350 50 50,200 67,765,500 4 263.415 1,350 T/J 179,800 1,305 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 3,800 3,720 3,800 90 500 1,883,000 5 1,576.829 3,800 T/J 10,500 3,700 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,320 1,285 1,305 25 7,921,400 10,357,096,500 666 2,172.827 1,305 T/J 7,527,900 1,300 B 831,100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 60 61 1 1,169,400 70,355,500 102 61.000 61 T/J 1,100,900 60 B 1,854,500 264 PNIN Paninvest Tbk. --S8---1 1,260 1,325 1,260 1,300 40 456,300 588,042,500 138 1,382.390 1,300 T/J 230,800 1,295 B 1,700 265 PNLF Panin Financial Tbk. --S8---1 400 404 382 390 -10 30,870,200 12,102,995,000 1,423 421.530 392 J 3,000 390 T/B 3,335,300 266 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 1,375 1,395 0 22,800 31,577,000 15 1,033.333 1,395 T/J 2,000 1,375 B 1,900 267 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,095 1,040 1,070 75 16,600 17,896,500 30 65.443 1,070 T/J 500 1,020 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,405 1,405 1,400 1,400 -5 800 1,121,500 3 227.642 1,400 T/J 300 1,395 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,990 3,010 2,440 2,830 -160 62,793,800 178,990,256,000 1,158 1,796.244 2,830 T/J 96,500 2,800 B 600 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 96,200 530 B 483,500 271 POWR Cikarang Listrindo Tbk. --U7---2 960 960 920 935 -25 1,752,200 1,635,904,500 349 62.333 940 J 84,200 930 B 25,400 272 PPRE PP Presisi Tbk. --M7---1 392 400 392 400 8 14,229,000 5,647,157,600 3,059 93.023 400 T/J 4,000 398 B 4,600 273 PPRO PP Properti Tbk. XDS6K--1 144 148 143 145 1 13,570,100 1,977,239,300 1,106 313.514 145 T/J 516,800 144 B 1,060,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,880 2,840 2,870 -10 577,600 1,657,790,000 36 44.154 2,870 T/J 1,000 2,840 B 900 275 PRIM Royal Prima Tbk. --U9---2 430 450 412 440 10 29,200 13,014,800 19 88.000 440 T/J 1,800 430 B 10,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 193 189 190 0 405,000 77,031,400 68 616.423 191 J 24,700 190 T/B 12,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,410 2,490 2,370 2,470 60 26,508,500 65,315,619,000 2,589 464.286 2,470 T/J 1,755,000 2,460 B 1,124,600 278 PTRO Petrosea Tbk. CDS2K--1 1,895 1,915 1,895 1,905 10 1,266,700 2,411,093,500 304 1,524.000 1,910 J 136,500 1,905 T/B 24,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,120 1,120 1,035 1,050 -70 524,400 557,043,000 266 181.034 1,055 J 5,000 1,050 T/B 32,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 60,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 710 720 690 700 -10 50,852,600 35,525,253,000 3,598 2,698.639 700 T/J 982,000 695 B 2,446,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,230 1,205 1,215 10 11,600 14,054,500 17 110.455 1,215 T/J 6,800 1,210 B 9,600 283 RAJA Rukun Raharja Tbk. --S7---1 280 288 274 280 0 1,162,100 325,536,600 226 961.803 282 J 30,700 280 T/B 2,800 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,750 1,730 1,740 10 5,579,200 9,703,145,000 1,349 1,087.500 1,745 J 4,000 1,740 T/B 4,840,300 285 RDTX Roda Vivatex Tbk --U6---1 6,650 6,650 6,400 6,400 -250 2,900 18,687,500 8 337.163 6,650 J 700 6,400 T/B 100 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 133 134 0 598,232,700 80,162,784,200 677 73.569 134 T/J 112,400 133 B 599,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 476 480 2 1,247,600 598,211,800 163 294.479 480 T/J 51,900 478 B 12,100 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 0 0 362 0 0 0 0 2,832.551 362 J 4,700 342 B 100 289 RODA Pikko Land Development Tbk. --U6---2 310 312 308 312 2 50,900 15,752,600 39 498.164 312 T/J 4,200 310 B 700 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,295 1,300 0 907,500 1,179,656,500 99 509.804 1,300 T/J 227,100 1,295 B 116,400 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 555 575 15 1,693,100 953,999,000 526 718.750 575 T/J 310,500 570 B 61,300 292 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 9,100 9,200 9,200 9,200 100 1,000 9,200,000 1 5,935.484 9,200 T/J 19,100 9,025 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,715 1,785 1,710 1,780 65 8,403,000 14,786,407,500 2,072 805.237 1,780 T/J 21,300 1,775 B 172,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 845 840 845 0 3,000 2,525,000 4 945.137 850 J 49,200 840 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,500 2,350 2,350 -130 25,400 59,770,000 7 100.427 2,480 J 600 2,350 T/B 5,200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 500 3,270 B 600 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 805 790 800 5 1,604,800 1,278,124,500 164 571.429 800 T/J 8,600 795 B 8,500 299 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. XDM5K--1 990 1,005 995 1,000 10 2,544,900 2,542,772,000 277 172.414 1,000 T/J 689,500 995 B 204,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,070 3,980 4,060 60 4,050,500 16,304,367,000 330 46.111 4,060 T/J 572,900 4,050 B 407,900 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 416 420 414 416 0 488,200 203,716,600 152 37.818 418 J 193,300 416 T/B 71,600 303 SIPD Sierad Produce Tbk. --U3---2 775 750 750 750 -25 1,000 750,000 1 0.833 845 J 1,000 750 T/B 100 304 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 40,000 4,100 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 980 1,010 975 1,010 30 950,000 942,063,000 446 180.357 1,010 T/J 35,700 1,000 B 34,600 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,795 1,795 1,765 1,780 -15 30,600 54,511,500 26 2,149.758 1,780 T/J 2,200 1,770 B 12,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 324 330 322 326 2 912,100 297,529,200 195 1,308.291 328 J 125,300 326 T/B 82,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,180 1,130 1,150 0 8,882,400 10,323,096,500 1,601 1,889.583 1,155 J 50,000 1,150 T/B 1,912,400 310 SMRU SMR Utama Tbk. --U2---2 218 218 210 214 -4 445,700 95,686,200 76 52.333 214 T/J 2,300 212 B 3,300 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,490 1,495 1,455 1,480 -10 3,532,200 5,191,670,500 1,275 3,953.097 1,490 J 43,600 1,470 B 20,700 312 SOCI Soechi Lines Tbk. --M7---1 180 182 176 177 -3 3,582,300 643,606,900 344 32.182 177 T/J 71,800 176 B 210,500 313 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---2 900 905 900 905 5 7,504,600 6,764,268,500 424 78.017 905 T/J 411,900 900 B 147,400 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 216 208 214 14 27,100 5,652,800 9 228.386 212 J 200 204 B 300 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 336 334 334 -2 2,762,600 924,447,000 366 139.167 336 J 3,008,700 334 T/B 3,630,800 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,710 3,710 -90 5,700 21,487,000 24 67.455 3,790 J 600 3,710 T/B 1,500 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 670 675 650 670 0 30,040,000 19,917,274,500 1,483 274.872 675 J 1,129,300 665 B 800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,080 1,050 1,070 -5 1,527,500 1,627,228,000 176 159.701 1,070 T/J 842,000 1,065 B 200,000 320 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,100 B 400 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 640,319,900 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 2,690 2,690 2,680 2,690 0 3,800 10,219,000 4 1,735.484 2,690 T/J 95,500 2,680 B 9,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,540 4,480 4,510 30 4,649,900 20,995,199,000 7,110 4,100.000 4,520 J 6,400 4,510 T/B 3,500 325 TARA Sitara Propertindo Tbk. --U6---1 750 755 750 755 5 60,486,400 45,531,795,500 1,276 712.264 760 J 405,700 755 T/B 8,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 3,910 3,700 3,870 160 1,735,000 6,650,548,000 907 191.111 3,870 T/J 200 3,860 B 1,600 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 850 830 840 10 761,400 639,102,000 736 191.279 845 J 260,500 840 T/B 12,700 328 TCID Mandom Indonesia Tbk. CDU5---1 16,425 16,425 16,425 16,425 0 3,300 54,202,500 17 1,611.052 16,425 T/J 4,400 16,200 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,250 4,980 5,250 270 1,119,700 5,811,973,000 494 3,804.348 5,250 T/J 2,300 5,225 B 500 330 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 290 296 0 19,974,500 5,848,028,400 307 129.825 296 T/J 20,200 294 B 60,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 730 700 700 0 2,700 1,893,000 3 225.806 700 T/J 119,500 630 B 900 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 615 550 615 -5 5,600 3,267,000 16 139.367 615 T/J 600 590 B 1,900 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 4,000 3,720 4,000 300 700 2,716,000 4 3,287.041 4,000 T/J 4,900 3,750 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 830 835 820 830 0 40,380,800 33,401,650,000 283 415.000 830 T/J 95,200 825 B 1,500 335 TINS Timah Tbk. --S2K--1 1,305 1,360 1,305 1,350 45 18,586,600 24,854,998,500 1,622 689.842 1,355 J 402,600 1,350 T/B 980,700 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,425 9,600 9,000 9,425 0 1,710,800 15,881,227,500 2,440 582.731 9,425 T/J 36,400 9,400 B 500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,590 1,585 1,590 5 500 794,500 2 83.684 1,590 T/J 29,600 1,520 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 700 680 700 10 5,887,700 4,103,648,500 316 1,126.652 700 T/J 256,400 690 B 145,100 339 TOTL Total Bangun Persada Tbk. --S6---1 605 620 605 615 10 802,900 489,918,000 135 221.043 615 T/J 156,300 610 B 254,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 404 396 398 -6 44,800 17,829,800 28 1,291.076 404 J 2,300 398 T/B 9,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 735 750 725 740 5 25,607,200 18,958,345,500 1,464 3,524.985 745 J 100,000 740 T/B 1,544,500 342 TRAM Trada Alam Minera Tbk. --U7---1 109 111 108 109 0 993,287,700 108,661,664,700 2,118 90.087 110 J 2,244,900 109 T/B 9,648,500 343 TRIO Trikomsel Oke Tbk. --U9---1 95 100 86 89 -6 857,300 76,918,700 134 39.506 90 J 128,200 89 T/B 100 344 TRST Trias Sentosa Tbk. --U3---1 370 380 380 380 10 100 38,000 1 226.676 400 J 90,000 370 B 57,600 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,750 1,745 1,750 0 24,900 43,521,000 22 312.188 1,750 T/J 5,000 1,745 B 5,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 2,660 2,700 0 7,100 19,166,000 3 70.130 2,700 T/J 22,900 2,670 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,155 1,160 0 1,400 1,623,500 5 2,577.778 1,160 T/J 123,800 1,155 B 135,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,215 1,200 1,210 5 535,100 646,164,500 176 2,346.052 1,215 J 6,400 1,210 T/B 1,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,200 5,000 5,175 0 3,200 16,162,500 12 191.662 5,175 T/J 27,000 4,810 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,300 2,310 0 117,400 270,825,000 18 192.500 2,310 T/J 77,300 2,300 B 31,600 351 VIVA Visi Media Asia Tbk. --U9---1 141 147 138 140 -1 19,993,700 2,845,312,000 1,344 46.667 140 T/J 412,700 139 B 267,100 352 VOKS Voksel Electric Tbk. --S4---1 286 296 286 296 10 5,432,700 1,573,075,200 304 130.936 296 T/J 111,600 294 B 10,600 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 374 396 372 390 16 75,658,200 29,393,016,600 3,103 134.483 390 T/J 540,100 388 B 1,317,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,480 2,350 2,470 120 47,572,000 116,182,097,000 4,877 634.875 2,470 T/J 65,200 2,460 B 305,100 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 356 360 336 344 -12 1,699,000 592,584,800 243 52.152 344 T/J 49,900 342 B 6,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 825 865 820 850 25 28,190,700 24,034,192,000 1,926 326.923 850 T/J 1,403,400 845 B 311,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 434 444 434 436 2 73,433,300 32,234,474,600 3,221 88.980 438 J 188,000 436 T/B 383,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,190 2,100 2,170 60 51,252,600 110,957,574,000 4,628 585.695 2,180 J 1,049,700 2,170 T/B 389,300 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 645 625 635 10 8,164,400 5,204,428,500 1,115 107.627 635 T/J 407,600 630 B 1,218,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 610 620 605 610 0 67,747,500 41,592,636,000 2,911 2,174.611 610 T/J 2,051,400 605 B 4,144,700 Total 6,345,495,400 3,000,583,742,600 234,951 2,843,412,700 242,849,600 Jakarta, 29 April 2019 Trading Division