List of Securities Quotation: IDX SMC Composite Date: Tuesday, 30 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 10,800 11,000 10,800 10,875 75 1,824,900 19,883,490,000 858 883.458 10,900 J 5,800 10,875 T/B 36,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 7,000 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,040 2,040 2,040 0 600 1,224,000 1 54.400 2,150 J 100 1,940 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,550 1,650 1,560 1,650 100 25,538,400 41,510,790,000 7,195 2,012.195 1,655 J 163,000 1,650 T/B 24,000 5 ACST Acset Indonusa Tbk. XDU6---1 1,590 1,595 1,585 1,585 -5 322,300 512,395,000 56 66.561 1,590 J 200 1,585 T/B 13,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,760 1,765 1,725 1,740 -20 9,851,800 17,194,605,500 1,743 1,366.496 1,745 J 53,400 1,740 T/B 203,300 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,100 9,950 10,025 -25 9,700 97,490,000 40 431.183 10,050 J 9,200 10,025 T/B 2,700 8 ADMG Polychem Indonesia Tbk --M3---1 310 312 278 282 -28 15,715,700 4,506,049,000 1,490 25.171 284 J 60,800 282 T/B 294,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,340 1,300 1,305 -10 52,568,500 68,985,112,500 6,149 118.636 1,310 J 1,496,200 1,305 T/B 607,800 10 AGII Aneka Gas Industri Tbk. --U3---1 550 560 545 550 0 452,200 248,187,500 168 50.000 550 T/J 5,700 545 B 108,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 322 328 322 324 2 1,669,100 543,432,000 254 529.343 326 J 26,300 324 T/B 64,700 12 AGRS Bank Agris Tbk. --U8---2 318 318 308 308 -10 2,600 824,000 12 280.000 316 J 9,300 308 T/B 28,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,550 4,530 4,390 4,450 -100 4,782,900 21,452,121,000 2,163 3,546.636 4,460 J 30,000 4,450 T/B 35,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 290 300 0 5,300 1,588,000 6 285.714 300 T/J 498,700 260 B 200,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,625 5,650 5,625 5,650 25 1,400 7,890,000 6 230.612 5,700 J 100 5,650 T/B 1,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 1,025 910 1,025 115 720,000 689,567,500 90 2,615.530 1,025 T/J 600 1,000 B 3,200 17 ANDI Andira Agro Tbk. --U1---2 1,500 1,670 1,470 1,620 120 875,500 1,389,750,500 213 810.000 1,625 J 15,900 1,620 T/B 476,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 935 940 930 930 -5 30,900 29,007,000 7 77.500 930 T/J 6,700 925 B 1,000 19 ANTM Aneka Tambang Tbk. CDS2XXO1 875 880 855 865 -10 47,939,900 41,530,451,500 3,289 570.317 870 J 688,900 865 T/B 112,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 755 935 710 915 160 5,700 4,726,500 17 58.579 800 J 200 740 B 400 21 APIC Pacific Strategic Financial Tbk. --U8---2 580 595 575 590 10 11,396,700 6,649,913,500 1,565 627.553 595 J 57,500 585 B 283,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 173 175 173 173 0 1,559,700 270,588,000 261 47.397 174 J 230,100 173 T/B 1,472,900 23 ARII Atlas Resources Tbk. --U2---2 855 855 850 850 -5 2,600 2,210,500 2 56.667 850 T/J 47,500 750 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 312 312 306 312 0 228,714,900 70,901,802,400 150 104.000 312 T/J 205,700 306 B 5,300 25 ARNA Arwana Citramulia Tbk. --U3---1 525 530 505 510 -15 352,100 181,003,000 97 3,466.322 525 J 9,700 510 T/B 293,300 26 ASGR Astra Graphia Tbk. XDU9---1 1,285 1,290 1,260 1,270 -15 127,000 162,025,500 109 263.311 1,270 T/J 38,300 1,265 B 18,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 695 695 685 690 -5 6,378,600 4,404,007,500 171 1,277.778 690 T/J 100,000 685 B 9,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 340 334 336 0 7,199,300 2,420,021,600 433 320.000 338 J 316,300 336 T/B 1,743,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 810 770 780 0 10,781,700 8,572,452,000 340 200.000 780 T/J 635,900 775 B 2,500 30 ATIC Anabatic Technologies Tbk. --U9---1 805 800 800 800 -5 2,100 1,680,000 5 114.286 795 J 1,100 750 B 6,600 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 1,555 1,595 1,550 1,570 15 210,000 328,930,000 124 1,419.915 1,570 T/J 2,600 1,565 B 50,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 425,900 21,295,000 22 57.388 50 T/J 4,719,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 310 308 308 308 -2 400 123,200 1 227.080 308 T/J 146,100 280 B 107,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,340 1,500 1,300 1,500 160 485,700 631,434,000 18 1,875.000 1,500 T/J 500 1,475 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 312 320 310 312 0 9,828,100 3,093,059,800 685 92.557 312 T/J 270,300 310 B 1,348,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 1,520 1,520 1,520 0 228,200 346,864,000 5 110.145 1,620 J 20,000 1,520 T/B 101,800 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 2,530 2,550 2,510 2,530 0 13,279,100 33,562,200,000 1,872 330.000 2,530 T/J 100 2,520 B 200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 262 266 -8 139,900 37,579,000 37 270.821 266 T/J 22,500 262 B 1,400 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 167 167 150 166 -1 807,400 127,230,000 356 470.762 167 J 1,211,500 156 B 1,200 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 40,400 2,020,000 14 217.306 50 T/J 366,649,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 300 282 296 6 14,426,800 4,214,424,000 875 174.118 296 T/J 178,600 294 B 180,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 675 655 670 0 1,001,600 665,828,000 87 3,433.432 670 T/J 225,300 665 B 100 46 BGTG Bank Ganesha Tbk. --S8---2 80 83 80 81 1 2,328,200 188,367,600 184 78.641 81 T/J 801,900 80 B 2,308,700 47 BHIT MNC Investama Tbk. --S9---1 83 85 81 82 -1 27,168,300 2,248,765,100 895 239.801 82 T/J 377,600 81 B 1,132,400 48 BINA Bank Ina Perdana Tbk. --U8---1 785 795 785 790 5 915,800 724,949,000 42 446.338 795 J 3,500 790 T/B 192,400 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 165,700 8,285,000 11 35.714 50 T/J 14,956,300 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,310 3,320 3,230 3,290 -20 311,700 1,020,158,000 556 50.615 3,290 T/J 29,900 3,280 B 200 51 BISI BISI International Tbk. --U1---1 1,470 1,510 1,450 1,500 30 2,433,200 3,638,204,000 297 750.000 1,500 T/J 154,100 1,490 B 20,700 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,990 2,030 30 14,879,100 29,870,545,000 657 338.333 2,030 T/J 52,700 2,020 B 22,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 680 -5 12,863,500 8,768,798,500 778 158.140 685 J 1,791,300 680 T/B 2,057,900 54 BKSL Sentul City Tbk. --S6K--1 109 118 109 115 6 375,243,400 43,141,520,300 6,959 7.947 116 J 7,876,200 115 T/B 29,461,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 165 168 -17 4,800 876,800 8 385.498 185 J 13,400 170 B 200 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 26,300 1,315,000 9 0.658 50 T/J 121,230,300 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,025 J 300 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 310 302 302 -2 3,300 1,005,000 7 94.375 310 J 1,000 304 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 410 416 400 402 -8 11,846,300 4,800,709,800 770 327.202 404 J 96,100 402 T/B 1,645,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 26,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,055 1,070 1,055 1,065 10 1,668,400 1,776,557,500 266 7.863 1,065 T/J 7,600 1,060 B 24,400 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 262 264 256 256 -6 2,957,000 762,449,400 286 3.050 260 J 167,900 256 T/B 287,000 63 BNLI Bank Permata Tbk. --M8K--1 950 960 940 940 -10 14,188,500 13,429,816,500 1,125 10.235 945 J 775,000 940 T/B 3,905,900 64 BOGA Bintang Oto Global Tbk. --S9---2 765 775 765 775 10 5,001,900 3,845,186,000 523 752.427 775 T/J 39,000 770 B 35,000 65 BOLT Garuda Metalindo Tbk. --U4---2 855 850 850 850 -5 104,900 89,165,000 113 154.545 850 T/J 24,000 845 B 31,100 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,645 1,700 1,610 1,700 55 3,022,000 4,916,529,000 88 425.000 1,680 J 22,400 1,605 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 554,000 600 B 610,000 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 9,175 J 2,000 7,500 B 400 70 BRIS Bank BRIsyariah Tbk. --M8---1 570 570 555 555 -15 12,586,000 7,050,100,000 1,184 108.824 560 J 313,800 555 T/B 906,500 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 16,790,200 839,510,000 150 7.874 50 T/J 35,256,700 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,120 1,120 1,120 -20 70,000 78,400,000 4 840.336 1,135 J 800 1,105 B 37,500 73 BRPT Barito Pacific Tbk. --S3XXO1 4,010 4,030 3,900 4,030 20 35,968,500 142,145,176,000 5,675 315.605 4,030 T/J 311,400 3,990 B 16,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,425 1,435 1,415 1,435 10 6,608,700 9,427,794,500 2,052 281.094 1,440 J 746,600 1,435 T/B 40,600 75 BSIM Bank Sinarmas Tbk. --U8---1 575 560 555 560 -15 3,400 1,888,000 6 381.942 560 T/J 35,500 555 B 300 76 BSSR Baramulti Suksessarana Tbk. --U2---2 1,960 1,960 1,930 1,940 -20 7,400 14,424,000 15 99.487 1,940 T/J 700 1,930 B 1,100 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---2 111 115 108 115 4 3,483,400 393,342,900 207 881.091 115 T/J 618,900 111 B 200,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 309,475,300 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,730 3,730 3,660 3,710 -20 408,800 1,518,460,000 51 718.210 3,720 J 5,100 3,700 B 400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,420 2,490 2,410 2,470 50 85,182,800 209,191,407,000 4,688 253.333 2,470 T/J 929,600 2,460 B 1,239,800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,990 1,990 1,910 1,980 -10 63,300 122,998,000 41 335.593 1,980 T/J 7,000 1,910 B 800 83 BUMI Bumi Resources Tbk. --S2K--2 129 130 123 123 -6 354,628,500 44,538,431,500 3,625 7.139 123 T/J 5,822,100 122 B 19,072,000 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 104 110 103 107 3 22,662,000 2,382,071,600 404 82.308 108 J 211,900 107 T/B 36,000 85 BVIC Bank Victoria International Tbk. --U8---1 165 165 162 162 -3 32,500 5,291,700 11 153.187 165 J 5,100 161 B 7,000 86 BWPT Eagle High Plantations Tbk. --U1---1 161 163 160 160 -1 5,695,700 916,946,000 845 34.993 161 J 131,000 160 T/B 703,200 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 600 620 585 620 20 4,017,400 2,420,670,500 722 187.879 625 J 73,900 620 T/B 2,800 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,620 2,590 2,600 0 813,000 2,113,692,000 116 148.571 2,600 T/J 46,000 2,590 B 4,400 89 CASA Capital Financial Indonesia Tbk. --S8---2 310 314 310 312 2 7,129,100 2,220,036,400 612 569.998 312 T/J 24,500 310 B 3,500 90 CASS Cardig Aero Services Tbk. --U7---2 700 700 675 700 0 2,600 1,805,000 6 175.000 700 T/J 1,071,300 675 B 2,800 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 86 87 1 3,995,400 347,215,100 234 556.800 87 T/J 979,100 86 B 5,106,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 336 330 332 -2 783,200 260,248,400 75 25.980 334 J 156,700 332 T/B 16,900 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,350 1,350 1,350 -100 32,400 43,740,000 6 4,898.759 1,400 J 34,700 1,350 T/B 9,700 94 CITY Natura City Developments Tbk. --U6---1 304 308 298 308 4 238,800 71,737,600 16 256.667 308 T/J 20,000 298 B 3,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,150 3,010 3,140 -10 47,700 149,097,000 48 1,744.444 3,140 T/J 4,500 3,060 B 200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 312 346 310 322 10 34,753,600 11,474,370,600 2,285 1,400.000 324 J 50,000 322 T/B 121,700 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,280 1,290 1,255 1,290 10 36,200 46,377,500 40 123.438 1,295 J 600 1,290 T/B 4,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 202 208 199 199 -3 647,000 129,697,800 240 37.643 202 J 2,900 198 B 35,700 99 COWL Cowell Development Tbk. --U6---2 260 260 256 258 -2 213,200 54,772,000 109 198.462 258 T/J 6,100 254 B 26,500 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 64,100 3,205,000 13 45.455 50 T/J 72,732,400 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 595 590 595 0 147,700 87,145,500 27 300.255 595 T/J 200 560 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 4,150 B 100 103 CTRA Ciputra Development Tbk. --S6IK-1 1,140 1,155 1,115 1,130 -10 23,724,100 26,939,240,000 1,685 253.001 1,130 T/J 796,500 1,125 B 165,000 104 DART Duta Anggada Realty Tbk. --U6---1 308 312 292 312 4 300 89,600 3 57.677 314 J 500 300 B 1,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,795 0 0 1,795 0 0 0 0 3,602.826 1,800 J 400 1,790 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,200 1,010,000 3 16.496 50 T/J 101,413,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 805 845 795 845 40 1,204,200 982,896,500 376 734.783 845 T/J 55,300 800 B 7,500 108 DILD Intiland Development Tbk. --S6---1 336 342 332 332 -4 478,500 160,216,800 65 57.854 340 J 8,800 332 T/B 156,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,940 2,930 2,890 2,890 -50 184,400 539,838,000 81 97.966 2,930 J 500 2,890 T/B 8,900 110 DKFT Central Omega Resources Tbk. --U2---2 210 206 200 200 -10 1,267,600 254,683,600 29 513.743 206 J 200 191 B 104,700 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 6,950 6,800 6,950 -150 8,800 60,270,000 24 41,544.623 6,950 T/J 400 6,900 B 1,100 112 DMAS Puradelta Lestari Tbk. CDM6K--1 260 264 252 256 -4 26,944,400 6,939,047,600 1,855 121.905 256 T/J 5,711,800 254 B 819,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,200 3,160 3,190 -20 180,400 572,878,000 20 2,802.203 3,210 J 15,000 3,170 B 7,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 585 530 540 -40 120,456,100 65,830,656,000 5,081 731.073 540 T/J 27,600 535 B 911,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 386 382 386 0 460,100 176,445,000 19 104.324 384 J 500,000 380 B 75,500 116 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 5,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,435 1,405 1,435 10 30,500 43,620,500 13 284.158 1,435 T/J 9,400 1,405 B 1,200 118 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 6,950 J 10,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 0 0 2,150 0 0 0 0 791.397 2,150 J 100 2,110 B 300 120 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 600 860 B 1,000 121 ELSA Elnusa Tbk. XDS2LKO1 392 390 384 386 -6 13,787,100 5,320,956,600 1,194 96.500 386 T/J 1,200,900 384 B 390,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 839,773,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,250 8,250 8,250 8,250 0 200 1,650,000 1 1,145.833 8,250 T/J 49,900 7,775 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,290 0 0 2,290 0 0 0 0 1,602.194 2,380 J 100 2,250 B 1,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,605 1,610 1,440 1,450 -155 103,805,500 154,777,137,500 15,897 145.000 1,455 J 186,300 1,450 T/B 1,257,200 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 360 370 360 362 2 23,827,500 8,696,074,400 1,391 673.977 364 J 428,700 362 T/B 92,000 127 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,930 2,870 2,920 20 9,537,500 27,729,052,000 1,889 148.192 2,920 T/J 236,800 2,910 B 1,000 128 FAST Fast Food Indonesia Tbk. --U9---2 2,200 2,750 2,200 2,500 300 56,000 138,685,000 13 3,931.745 2,500 T/J 31,800 2,420 B 100 129 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,050 8,125 7,875 8,000 -50 37,700 306,042,500 29 1,833.349 8,000 T/J 5,400 7,900 B 400 130 FILM MD Pictures Tbk. --U9---1 880 1,100 880 1,100 220 78,025,400 78,260,422,500 15,536 523.810 0 J 0 1,100 T/B 1,145,300 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,650 6,800 6,600 6,675 25 16,096,300 107,126,975,000 227 1,335.000 6,675 T/J 5,800 6,600 B 1,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,700 J 1,700 2,800 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 1,300 620 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 780 780 760 780 0 6,485,600 5,027,788,000 233 354.545 780 T/J 2,500 760 B 8,400 135 FREN Smartfren Telecom Tbk. --U7---1 326 330 310 312 -14 120,965,500 38,550,954,400 6,048 17.333 312 T/J 1,622,900 310 B 6,262,800 136 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---1 470 476 462 466 -4 17,399,100 8,113,861,200 1,907 62.643 466 T/J 3,476,700 464 B 177,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 680 740 675 740 60 24,162,800 17,431,100,000 1,339 145.280 745 J 161,600 740 T/B 5,444,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 232 234 230 230 -2 4,105,500 946,404,400 342 57.500 232 J 2,103,200 230 T/B 435,900 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,500 19,500 19,500 0 100 1,950,000 1 3,391.304 19,500 T/J 100 15,600 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,795 1,795 1,760 1,760 -35 27,000 47,910,500 54 136.965 1,760 T/J 20,900 1,755 B 5,500 142 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---1 199 199 194 194 -5 547,400 108,384,000 26 77.600 194 T/J 220,000 193 B 13,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,600 3,650 3,440 3,600 0 253,500 920,914,000 120 97.297 3,600 T/J 22,100 3,590 B 1,500 145 HERO Hero Supermarket Tbk. --U9---1 980 980 980 980 0 100 98,000 1 2,045.587 980 T/J 300 910 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,110 3,100 3,100 -30 23,700 73,497,000 19 948.999 3,110 J 3,600 3,100 T/B 5,200 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 2,900 605 B 5,000 148 HKMU HK Metals Utama Tbk. --S9---1 346 346 342 344 -2 15,849,600 5,463,825,000 324 149.565 344 T/J 12,400 342 B 507,900 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 670 615 650 30 70,581,200 45,921,092,000 5,436 209.677 650 T/J 536,600 645 B 630,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 252 244 252 -4 57,200 14,300,800 25 84.000 252 T/J 800,000 248 B 100 151 HRUM Harum Energy Tbk. --S2K--1 1,340 1,355 1,335 1,340 0 2,393,800 3,219,999,500 638 25.769 1,350 J 36,300 1,340 T/B 42,900 152 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---1 422 460 414 448 26 23,500 9,946,200 19 35.000 444 J 600 424 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 100 108 92 92 -8 144,305,700 14,878,351,500 2,993 176.590 93 J 2,958,600 92 T/B 64,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 166 170 155 165 -1 41,514,500 6,764,693,400 1,086 47.143 165 T/J 1,068,400 164 B 5,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,750 2,930 2,750 2,810 60 1,137,600 3,239,393,000 418 377.244 2,810 T/J 192,700 2,800 B 10,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 635 615 620 0 3,183,200 1,987,400,500 779 124.000 625 J 325,900 620 T/B 163,500 158 IMPC Impack Pratama Industri Tbk. --U3---2 855 870 855 870 15 349,200 300,104,000 34 228.947 870 T/J 33,300 835 B 20,000 159 INAF Indofarma Tbk. --U5---1 4,060 4,090 3,890 3,900 -160 39,600 155,367,000 76 1,560.000 3,900 T/J 100 3,890 B 2,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,090 3,030 3,050 -20 6,434,800 19,630,229,000 1,224 1,244.898 3,060 J 2,500 3,050 T/B 43,400 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,670 4,700 4,660 4,670 0 21,800 102,262,000 41 628.965 4,690 J 1,000 4,670 T/B 5,600 162 INDS Indospring Tbk. --U4---1 2,380 2,390 2,300 2,320 -60 1,199,600 2,792,405,000 335 217.500 2,380 J 2,600 2,320 T/B 36,600 163 INDY Indika Energy Tbk. --S2XXO1 1,705 1,750 1,705 1,705 0 10,588,800 18,218,979,500 2,738 57.797 1,710 J 200 1,705 T/B 334,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 73 72 73 0 815,100 58,739,000 43 0.417 73 T/J 429,500 72 B 380,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 770 J 2,300 710 B 1,000 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,200 3,160 3,160 -40 4,100 13,023,000 18 1,144.928 3,210 J 600 3,160 T/B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 630 630 630 630 0 100 63,000 1 6.396 650 J 6,000 600 B 2,500 168 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 478 J 23,700 470 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,320 1,330 1,285 1,330 10 331,500 437,624,500 59 81.098 1,335 J 3,600 1,325 B 100 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 362 366 348 348 -14 1,012,500 358,949,000 138 91.579 348 T/J 557,600 346 B 99,500 171 ISAT Indosat Tbk. --S7K--1 2,620 2,660 2,550 2,610 -10 8,155,600 21,254,504,000 1,441 186.429 2,610 T/J 34,000 2,600 B 35,900 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,975 20,075 19,125 19,225 -750 1,715,300 33,430,212,500 3,271 137.321 19,250 J 3,000 19,225 T/B 300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 137,548,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 470 J 10,000 468 B 10,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100 40,000 1 331.079 400 T/J 200 382 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,595 1,605 1,560 1,560 -35 56,927,600 89,703,413,000 10,935 426.463 1,565 J 90,600 1,560 T/B 792,000 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 3,812,200 2,269,834,000 167 572.115 600 J 122,900 595 T/B 313,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,175 6,175 6,025 6,100 -75 4,254,300 25,836,965,000 1,977 359.712 6,100 T/J 219,000 6,075 B 105,500 179 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---2 810 830 805 830 20 3,755,300 3,079,313,500 171 1,844.444 835 J 545,000 830 T/B 336,500 181 KAEF Kimia Farma Tbk. --M5---1 3,000 3,070 2,990 3,000 0 1,951,700 5,886,245,000 1,106 3,000.000 3,000 T/J 150,300 2,990 B 118,700 182 KBLI KMI Wire & Cable Tbk. --S4---1 406 452 412 442 36 135,037,500 58,624,165,400 5,432 53.707 442 T/J 1,817,800 440 B 100,000 183 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---1 250 250 244 250 0 4,491,500 1,107,400,800 383 8.674 250 T/J 5,831,000 248 B 1,013,400 185 KINO Kino Indonesia Tbk. --M5---2 2,600 2,640 2,530 2,590 -10 195,600 508,588,000 99 68.158 2,600 J 43,700 2,530 B 13,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 835 835 800 800 -35 34,600 27,770,000 16 266.667 800 T/J 29,700 765 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 276 280 276 280 4 52,700 14,686,000 13 982.456 280 T/J 2,000 278 B 3,500 188 KMTR Kirana Megatara Tbk. --U3---2 322 322 320 320 -2 47,200 15,118,000 23 69.869 322 J 2,000 320 T/B 29,000 189 KPIG MNC Land Tbk. --S9---2 133 133 128 132 -1 830,700 109,573,200 28 284.036 133 J 403,300 128 B 102,600 190 KRAH Grand Kartech Tbk. --U4---2 2,210 2,220 2,210 2,220 10 9,700 21,481,000 14 807.273 2,220 T/J 1,700 2,120 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 442 446 436 438 -4 5,919,600 2,594,282,800 451 54.453 440 J 156,000 438 T/B 8,800 192 KREN Kresna Graha Investama Tbk. --U9---1 580 595 575 580 0 99,939,100 58,463,922,000 1,074 6,034.124 580 T/J 2,922,300 575 B 1,240,000 193 LAND Trimitra Propertindo Tbk. --U6---2 945 945 860 935 -10 387,800 352,192,500 150 239.744 935 T/J 3,800 925 B 1,600 194 LINK Link Net Tbk. --S9K--1 4,370 4,400 4,290 4,350 -20 424,400 1,841,756,000 101 271.875 4,350 T/J 121,400 4,300 B 11,300 195 LPCK Lippo Cikarang Tbk --S6---1 1,875 1,890 1,850 1,850 -25 595,600 1,108,742,000 607 200.000 1,855 J 27,100 1,850 T/B 89,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 326 332 324 328 2 81,678,600 26,805,939,400 2,065 83.981 328 T/J 648,500 326 B 765,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,370 4,230 3,900 4,070 -300 35,362,300 142,813,097,000 8,834 92.225 4,070 T/J 515,100 4,060 B 24,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,100 1,065 1,090 20 23,654,100 25,737,091,500 1,509 281.290 1,090 T/J 2,677,500 1,085 B 451,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 50 -1 928,152,800 46,408,026,500 1,290 105.427 51 J 29,425,800 50 T/B 2,314,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,270 1,330 1,205 1,205 -65 23,389,600 29,563,731,500 3,471 684.659 1,205 T/J 1,073,300 1,200 B 673,000 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,950 6,150 5,825 6,150 200 100,800 604,237,500 26 292.857 6,150 T/J 570,100 6,000 B 50,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,985 1,820 1,900 50 7,000 12,978,000 15 113.095 1,895 J 6,900 1,820 B 500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 985 1,005 975 995 10 10,666,800 10,586,146,000 1,244 1,596.726 995 T/J 1,381,800 980 B 15,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 250 254 250 254 4 7,180,200 1,802,714,200 180 338.667 254 T/J 125,500 252 B 20,000 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 496 505 494 500 4 3,604,700 1,798,178,200 577 1,000.000 500 T/J 95,100 496 B 121,400 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 835 5 28,894,000 24,108,540,500 106 593.714 835 T/J 1,527,200 830 B 78,975,100 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,725 8,300 7,000 7,250 -475 3,500 26,305,000 12 3,126.199 7,250 T/J 300 7,000 B 400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,690 2,700 2,620 2,640 -50 170,300 452,215,000 192 203.077 2,640 T/J 13,900 2,630 B 200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 710 740 700 715 5 2,029,900 1,451,226,000 293 44.688 720 J 57,900 715 T/B 58,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,630 3,600 3,620 20 1,645,100 5,951,139,000 167 261.372 3,620 T/J 24,200 3,610 B 10,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 153 149 151 0 3,498,800 525,278,500 151 135.436 151 T/J 13,900 150 B 31,600 212 MDIA Intermedia Capital Tbk. --M9---1 121 124 118 118 -3 478,300 57,534,700 59 85.507 118 T/J 30,000 117 B 6,100 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,980 4,000 3,950 4,000 20 372,700 1,474,182,000 17 208.609 4,000 T/J 79,800 3,950 B 7,300 214 MDLN Modernland Realty Tbk. --S6---1 290 308 288 304 14 28,420,700 8,531,109,400 1,103 90.220 304 T/J 254,000 302 B 5,146,200 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 895 875 880 -10 6,562,600 5,790,290,000 741 1,549.923 885 J 493,800 880 T/B 237,100 216 MEGA Bank Mega Tbk. --U8---1 5,550 5,550 5,450 5,525 -25 5,500 30,020,000 12 4,027.320 5,550 J 3,100 5,050 B 100 217 MERK Merck Tbk. --U5---2 4,070 4,230 4,100 4,160 90 140,300 583,346,000 174 10,968.439 4,170 J 15,600 4,160 T/B 3,900 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 198 198 -4 661,000 131,710,500 79 59.986 198 T/J 1,256,900 197 B 26,800 219 MFIN Mandala Multifinance Tbk. --U8---2 995 995 995 995 0 2,000 1,990,000 1 1,020.513 1,005 J 50,000 1,000 B 48,000 220 MGRO Mahkota Group Tbk. --S1---1 880 885 870 870 -10 5,488,800 4,840,053,500 466 386.667 875 J 500 870 T/B 79,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,205 J 1,400 1,000 B 600 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,180 2,190 2,110 2,160 -20 2,244,500 4,854,131,000 568 127.172 2,160 T/J 35,000 2,150 B 21,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 975 1,055 970 1,000 25 14,676,800 15,148,048,000 143 4,761.905 1,000 T/J 116,300 995 B 11,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 16,750 J 500 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. CDU5---1 19,975 20,100 19,975 20,100 125 5,300 106,002,500 14 128,025.478 20,100 T/J 1,900 20,000 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,340 1,360 1,325 1,325 -15 1,032,400 1,381,894,500 427 221.294 1,330 J 6,700 1,325 T/B 30,900 227 MLPL Multipolar Tbk. --U9---1 126 128 123 126 0 4,079,900 507,630,800 261 14.452 126 T/J 13,200 125 B 600 228 MLPT Multipolar Technology Tbk. --U9---1 920 900 850 900 -20 1,000 886,500 7 187.500 940 J 600 900 T/B 700 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 426 428 0 25,400 10,871,000 3 73.162 436 J 10,200 428 T/B 10,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 960 985 935 940 -20 42,005,100 40,208,314,000 7,136 104.444 945 J 193,800 940 T/B 2,071,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,075 1,070 1,070 -25 24,300 26,112,500 9 184.483 1,075 J 17,700 1,065 B 50,200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,285 1,320 1,240 1,280 -5 5,306,400 6,814,036,500 868 85.333 1,280 T/J 59,900 1,270 B 12,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 206 210 202 202 -4 9,651,500 1,977,306,800 1,107 84.927 204 J 50,000 202 T/B 444,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 0 0 780 0 0 0 0 709.091 770 J 100 710 B 5,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,325 6,325 6,000 6,325 0 600 3,762,500 3 573.705 6,300 J 3,100 6,000 B 100 236 MSIN MNC Studios International Tbk. --U9---2 324 336 318 330 6 5,617,800 1,845,408,200 318 66.000 330 T/J 144,400 328 B 60,000 237 MSKY MNC Sky Vision Tbk. --U9---1 955 1,000 955 985 30 133,300 132,368,000 15 64.803 975 J 91,800 970 B 2,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,080 1,095 1,060 1,080 0 7,696,100 8,334,471,000 1,012 1,944.264 1,080 T/J 12,300 1,075 B 70,000 239 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---1 440 448 442 442 2 1,900 849,600 5 185.831 442 T/J 9,800 440 B 2,200 241 MYOH Samindo Resources Tbk. --S2---1 1,250 1,275 1,200 1,205 -45 2,416,000 2,949,196,000 684 143.525 1,220 J 12,500 1,205 T/B 46,900 242 MYRX Hanson International Tbk. --S6---2 103 104 99 99 -4 546,123,500 56,075,357,900 1,057 67.516 100 J 795,800 99 T/B 10,213,200 243 NASA Ayana Land International Tbk. --U9---2 635 655 635 645 10 5,072,100 3,270,468,500 440 626.214 650 J 29,500 645 T/B 89,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 740 690 695 -10 19,321,100 13,792,886,000 2,055 674.757 695 T/J 32,000 690 B 265,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,700 2,770 2,690 2,690 -10 1,570,800 4,297,820,000 269 145.405 2,700 J 29,000 2,680 B 31,900 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,450 2,510 2,470 2,470 20 33,700 83,544,000 64 760.000 2,490 J 2,000 2,470 T/B 5,800 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 2,503,500 325,455,000 11 123.810 132 J 2,800 130 T/B 499,500 248 NISP Bank OCBC NISP Tbk. --U8---1 895 900 895 900 5 212,600 191,205,000 16 1,090.592 900 T/J 500,200 895 B 96,200 249 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 990 J 10,000 870 B 4,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 408 410 402 408 0 130,600 52,914,000 34 48.000 408 T/J 77,700 404 B 40,700 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 605 560 575 -15 85,300 48,879,000 50 1,137.600 585 J 900 575 T/B 7,400 253 PALM Provident Agro Tbk. --U1---2 266 264 250 262 -4 5,600 1,437,400 11 71.610 264 J 36,900 252 B 1,200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,085 1,060 1,075 -15 187,200 200,563,500 59 126.471 1,075 T/J 700 1,065 B 100 255 PBRX Pan Brothers Tbk. --S4K--1 505 505 494 505 0 2,436,300 1,213,728,600 81 893.805 510 J 4,200 505 T/B 302,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 690 630 665 -15 15,000 9,859,500 26 55.417 665 T/J 7,300 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,390 4,390 4,370 4,370 -20 4,371,300 19,146,260,000 22 2,913.333 4,370 T/J 2,500 4,360 B 5,600 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,220 2,300 2,200 2,210 -10 92,600 204,772,000 44 184.474 2,250 J 100 2,210 T/B 3,700 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,310 1,310 1,310 -40 200 262,000 2 255.610 1,310 T/J 200 1,305 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,200 3,040 B 10,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,320 1,295 1,295 -10 3,285,800 4,278,765,000 725 2,156.177 1,305 J 18,100 1,295 T/B 201,600 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 65 60 65 4 17,297,400 1,092,059,800 359 65.000 65 T/J 1,018,300 64 B 11,000 264 PNIN Paninvest Tbk. --S8---1 1,300 1,360 1,300 1,345 45 1,943,700 2,607,271,000 315 1,430.242 1,350 J 145,700 1,345 T/B 60,900 265 PNLF Panin Financial Tbk. --S8---1 390 406 390 404 14 46,955,800 18,899,717,400 1,744 436.662 404 T/J 13,069,900 400 B 54,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 1,385 1,395 0 13,600 18,895,500 5 1,033.333 1,395 T/J 2,500 1,385 B 200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,085 1,070 1,070 0 1,900 2,038,500 5 65.443 1,070 T/J 143,300 1,005 B 300 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,400 0 0 1,400 0 0 0 0 227.642 1,510 J 1,600 1,380 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,830 2,820 2,160 2,160 -670 78,774,100 199,211,965,000 2,397 1,370.985 2,160 T/J 129,000 2,150 B 238,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 600 J 39,700 530 B 483,500 271 POWR Cikarang Listrindo Tbk. --U7---2 935 935 920 925 -10 1,136,100 1,056,397,500 188 61.667 935 J 18,900 925 T/B 7,500 272 PPRE PP Presisi Tbk. --M7---1 400 410 402 408 8 13,948,000 5,671,862,600 2,237 94.884 408 T/J 79,600 406 B 25,000 273 PPRO PP Properti Tbk. XDS6K--1 145 147 143 146 1 8,073,900 1,169,606,000 680 315.676 146 T/J 1,778,900 145 B 18,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,870 3,030 2,860 3,000 130 3,757,400 10,913,036,000 374 46.154 3,000 T/J 86,500 2,930 B 1,300 275 PRIM Royal Prima Tbk. --U9---2 440 440 422 440 0 1,000 433,000 4 88.000 438 J 900 422 B 10,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 193 189 189 -1 360,600 68,616,900 75 613.178 190 J 92,900 189 T/B 29,400 277 PTPP PP (Persero) Tbk. --S6XXO1 2,470 2,490 2,370 2,400 -70 19,065,900 45,854,813,000 3,210 451.128 2,400 T/J 748,000 2,390 B 730,600 278 PTRO Petrosea Tbk. CDS2K--1 1,905 1,925 1,905 1,915 10 2,120,700 4,060,923,500 542 1,532.000 1,915 T/J 82,200 1,910 B 205,700 279 PTSN Sat Nusapersada Tbk --U4---1 1,050 1,080 1,040 1,055 5 168,800 177,539,500 143 181.897 1,060 J 16,600 1,055 T/B 10,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 700 720 700 715 15 35,523,200 25,373,595,000 6,310 2,756.467 720 J 170,700 715 T/B 5,808,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,230 1,210 1,230 15 3,388,700 4,119,570,500 225 111.818 1,240 J 7,700 1,230 T/B 1,100 283 RAJA Rukun Raharja Tbk. --S7---1 280 288 270 276 -4 1,376,700 382,638,600 271 948.063 276 T/J 12,400 274 B 78,800 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,785 1,735 1,785 45 6,829,800 12,039,299,000 1,159 1,115.625 1,785 T/J 355,000 1,755 B 2,000 285 RDTX Roda Vivatex Tbk --U6---1 6,400 6,850 6,400 6,850 450 300 1,965,000 2 360.870 6,875 J 100 6,350 B 200 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 132 134 0 865,182,300 115,934,272,500 794 73.569 134 T/J 621,700 133 B 295,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 480 476 478 -2 1,409,900 674,080,600 128 293.252 478 T/J 8,900 476 B 23,400 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 362 362 362 0 1,400 506,800 2 2,832.551 362 T/J 4,300 350 B 100 289 RODA Pikko Land Development Tbk. --U6---2 312 334 316 316 4 247,700 80,301,800 156 504.551 318 J 7,000 316 T/B 2,900 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,295 1,300 0 250,900 326,154,500 69 509.804 1,300 T/J 99,700 1,295 B 23,200 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 575 565 570 -5 1,472,900 839,444,000 418 712.500 570 T/J 5,000 565 B 42,400 292 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 9,200 9,175 9,175 9,175 -25 5,000 45,875,000 1 5,919.355 9,150 J 31,300 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,780 1,865 1,750 1,860 80 21,060,700 38,411,339,000 4,563 841.427 1,860 T/J 1,308,700 1,855 B 67,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 0 0 845 0 0 0 0 945.137 845 J 9,600 0 B 0 296 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,450 2,360 2,450 100 498,100 1,220,307,000 59 104.701 2,460 J 200 2,450 T/B 2,300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 32,600 3,270 B 600 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 825 800 815 15 2,367,700 1,926,696,000 307 582.143 820 J 14,900 815 T/B 16,300 299 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 1,000 1,020 1,000 1,020 20 5,861,400 5,898,873,000 363 175.862 1,020 T/J 66,100 1,005 B 9,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,060 4,100 4,050 4,080 20 2,793,100 11,419,160,000 485 46.338 4,080 T/J 14,700 4,050 B 4,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 416 422 412 414 -2 2,107,600 878,152,600 503 37.636 416 J 67,500 414 T/B 67,800 303 SIPD Sierad Produce Tbk. --U3---2 750 0 0 750 0 0 0 0 0.833 845 J 2,700 750 B 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 40,000 3,210 B 1,900 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,010 1,010 975 980 -30 511,500 504,014,000 291 175.000 985 J 40,800 980 T/B 190,400 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,780 1,800 1,775 1,780 0 48,300 86,327,500 30 2,149.758 1,780 T/J 1,500 1,775 B 51,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 326 330 324 326 0 406,900 132,470,600 121 1,308.291 326 T/J 127,200 324 B 39,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,165 1,100 1,120 -30 11,882,700 13,352,755,000 4,371 1,840.289 1,125 J 102,900 1,120 T/B 3,400 310 SMRU SMR Utama Tbk. --U2---2 214 214 190 194 -20 16,220,300 3,165,495,000 187 47.442 194 T/J 50,000 193 B 7,600 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,480 1,530 1,460 1,500 20 4,437,100 6,607,996,500 1,890 4,006.517 1,500 T/J 33,100 1,495 B 4,700 312 SOCI Soechi Lines Tbk. --M7---1 177 180 175 175 -2 3,028,400 534,697,900 228 31.818 177 J 166,100 175 T/B 556,600 313 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---2 905 940 900 940 35 12,497,900 11,336,191,000 690 81.034 940 T/J 492,400 935 B 347,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 216 206 214 0 41,200 8,855,600 10 228.386 214 T/J 53,500 210 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 334 336 2 15,171,700 5,088,432,000 642 140.000 338 J 3,689,400 336 T/B 9,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,730 3,700 3,700 -10 31,500 116,598,000 20 67.273 3,780 J 300 3,700 T/B 12,700 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 670 690 670 675 5 44,923,600 30,435,906,500 1,936 276.923 680 J 632,000 675 T/B 455,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,085 1,060 1,085 15 45,425,000 48,736,870,000 494 161.940 1,085 T/J 189,200 1,070 B 500,000 320 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,210 B 20,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 10,600 530,000 2 64.769 50 T/J 663,163,600 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 2,740 2,680 2,740 50 560,700 1,536,279,000 14 1,767.742 2,740 T/J 9,400 2,680 B 9,700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,510 4,570 4,510 4,570 60 4,915,800 22,249,298,000 6,372 4,154.545 4,570 T/J 7,400 4,520 B 23,200 325 TARA Sitara Propertindo Tbk. --U6---1 755 770 755 755 0 46,170,200 35,054,283,500 3,231 712.264 770 J 52,100 755 T/B 30,300 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,870 3,950 3,870 3,950 80 2,465,600 9,658,805,000 1,634 195.062 3,950 T/J 342,800 3,940 B 11,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 860 835 845 5 2,067,000 1,753,501,500 314 192.417 860 J 65,100 845 T/B 295,000 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 16,300 15,025 15,025 -1,400 500 7,767,500 3 1,473.733 16,300 J 200 15,025 T/B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 5,250 5,700 5,200 5,650 400 689,200 3,834,270,000 448 4,094.203 5,675 J 2,600 5,650 T/B 1,057,100 330 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 292 296 0 21,001,900 6,183,805,200 527 129.825 296 T/J 988,100 294 B 113,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 0 0 700 0 0 0 0 225.806 700 J 122,300 650 B 3,400 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 610 555 610 -5 500 299,000 5 138.234 610 T/J 200 560 B 100 333 TGKA Tigaraksa Satria Tbk. CDU9---2 4,000 4,000 3,850 4,000 0 22,000 87,935,000 12 3,287.041 4,000 T/J 3,600 3,850 B 500 334 TGRA Terregra Asia Energy Tbk. --U7---1 830 835 820 835 5 41,803,100 34,415,176,000 233 417.500 835 T/J 45,300 825 B 300 335 TINS Timah Tbk. --S2K--1 1,350 1,370 1,330 1,370 20 41,370,900 56,269,966,500 1,924 700.062 1,370 T/J 1,610,600 1,365 B 103,200 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,425 10,250 9,150 10,075 650 2,977,700 29,527,067,500 2,742 622.920 10,075 T/J 178,400 10,050 B 1,200 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,590 1,515 1,590 0 5,100 8,101,500 2 83.684 1,590 T/J 25,000 1,520 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 705 680 690 -10 4,150,400 2,869,893,000 266 1,110.557 690 T/J 388,400 685 B 33,200 339 TOTL Total Bangun Persada Tbk. --S6---1 615 620 610 610 -5 305,200 186,502,500 51 219.246 615 J 215,600 610 T/B 137,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 404 378 388 -10 794,200 307,605,600 162 1,258.637 388 T/J 225,100 386 B 3,700 341 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 740 780 740 775 35 38,715,400 29,546,406,500 3,143 3,691.707 775 T/J 1,264,400 770 B 380,500 342 TRAM Trada Alam Minera Tbk. --U7---1 109 118 109 117 8 1,406,334,300 157,111,145,400 5,657 96.699 118 J 10,222,400 117 T/B 1,415,800 343 TRIO Trikomsel Oke Tbk. --U9---1 89 92 79 80 -9 1,560,400 126,949,400 167 35.511 81 J 1,700 80 T/B 62,200 344 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 410 J 88,000 370 B 87,700 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,750 1,740 1,740 -10 88,500 154,078,500 38 310.404 1,745 J 6,200 1,740 T/B 52,100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. CDU8---2 2,700 2,690 2,630 2,690 -10 9,000 24,090,000 12 69.870 2,690 T/J 3,700 2,640 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 138,800 1,155 B 129,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,280 1,210 1,280 70 1,454,300 1,850,483,000 154 2,481.774 1,280 T/J 427,400 1,245 B 800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,775 5,200 5,525 350 19,300 104,265,000 126 204.624 5,525 T/J 400 5,450 B 500 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,400 2,310 2,390 80 1,261,800 2,977,326,000 158 199.167 2,390 T/J 101,100 2,380 B 160,100 351 VIVA Visi Media Asia Tbk. --U9---1 140 141 135 135 -5 17,597,000 2,427,972,100 803 45.000 135 T/J 3,883,100 134 B 732,400 352 VOKS Voksel Electric Tbk. --S4---1 296 320 290 302 6 6,367,400 1,946,146,600 787 133.590 318 J 1,000 302 T/B 180,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 390 392 370 380 -10 78,321,300 29,773,690,800 3,176 131.034 380 T/J 7,070,700 378 B 454,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,470 2,490 2,400 2,420 -50 31,863,600 77,892,004,000 4,842 622.023 2,420 T/J 2,653,400 2,410 B 236,200 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 344 346 334 340 -4 4,183,700 1,412,493,800 335 51.545 340 T/J 162,300 338 B 162,200 356 WOOD Integra Indocabinet Tbk. --S5K--2 850 880 790 835 -15 31,943,100 27,121,775,000 2,165 321.154 835 T/J 820,900 830 B 6,200 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 436 440 434 440 4 80,832,700 35,368,688,600 2,968 89.796 440 T/J 2,599,100 438 B 5,635,200 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,170 2,160 2,110 2,120 -50 27,392,100 58,365,330,000 3,347 572.200 2,130 J 283,300 2,120 T/B 575,900 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 635 645 600 610 -25 32,250,600 19,849,035,500 2,242 103.390 610 T/J 844,300 605 B 1,604,700 360 ZINC Kapuas Prima Coal Tbk. --U2---2 610 620 580 580 -30 89,643,000 53,994,903,500 2,269 2,067.662 580 T/J 23,815,700 575 B 2,371,100 Total 7,954,743,600 3,760,432,964,200 297,139 2,888,644,800 231,673,200 Jakarta, 30 April 2019 Trading Division