List of Securities Quotation: IDX SMC Composite Date: Thursday, 02 May 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 10,875 10,900 10,725 10,725 -150 314,100 3,388,300,000 385 871.272 10,850 J 7,300 10,725 T/B 12,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,040 J 100 1,915 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,650 1,680 1,640 1,680 30 14,526,700 24,066,348,500 6,097 2,048.780 1,680 T/J 869,000 1,675 B 12,700 5 ACST Acset Indonusa Tbk. XDU6---1 1,585 1,585 1,580 1,580 -5 790,000 1,248,905,500 81 66.351 1,580 T/J 90,700 1,575 B 24,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,740 1,740 1,670 1,680 -60 10,146,000 17,078,988,500 2,306 1,319.375 1,685 J 67,100 1,680 T/B 121,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,025 10,075 9,975 10,050 25 290,700 2,920,505,000 75 432.258 10,050 T/J 2,200 10,000 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 282 284 252 260 -22 10,491,500 2,732,752,200 1,046 23.207 262 J 61,900 260 T/B 32,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,315 1,345 40 95,810,800 127,947,009,500 5,667 122.273 1,350 J 2,425,200 1,345 T/B 2,395,900 10 AGII Aneka Gas Industri Tbk. --S3---1 550 570 550 550 0 1,047,200 581,993,000 227 50.000 550 T/J 110,700 545 B 140,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 324 326 318 320 -4 1,743,500 559,570,400 334 522.807 322 J 29,700 320 T/B 48,400 12 AGRS Bank Agris Tbk. --U8---2 308 320 306 306 -2 3,700 1,178,000 6 278.182 316 J 10,200 308 B 10,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,450 4,450 4,060 4,150 -300 13,911,700 57,773,367,000 4,046 3,307.537 4,170 J 10,000 4,150 T/B 69,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 260 300 0 6,700 1,822,800 11 285.714 300 T/J 499,100 292 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,650 5,625 5,000 5,250 -400 133,200 704,040,000 80 214.286 5,300 J 600 5,250 T/B 9,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 1,025 1,020 970 975 -50 115,500 113,808,500 79 2,487.943 975 T/J 27,100 970 B 128,500 17 ANDI Andira Agro Tbk. --U1---2 1,620 1,630 1,585 1,585 -35 71,500 114,274,500 48 792.500 1,585 T/J 4,100 1,580 B 30,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 930 925 925 925 -5 2,600 2,405,000 4 77.083 925 T/J 17,400 920 B 100 19 ANTM Aneka Tambang Tbk. CDS2BXO1 865 870 815 820 -45 105,857,000 88,139,393,000 8,630 540.647 825 J 790,500 820 T/B 3,131,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 915 915 750 750 -165 2,400 1,863,000 10 48.015 810 J 100 750 T/B 1,600 21 APIC Pacific Strategic Financial Tbk. --U8---2 590 590 580 585 -5 13,969,100 8,142,008,000 957 622.235 585 T/J 104,300 580 B 24,700 22 APLN Agung Podomoro Land Tbk. --M6K--1 173 178 172 172 -1 13,636,500 2,390,068,400 714 47.123 173 J 245,700 172 T/B 82,400 23 ARII Atlas Resources Tbk. --U2---2 850 855 845 845 -5 7,200 6,085,500 3 56.333 845 T/J 43,000 710 B 10,000 24 ARMY Armidian Karyatama Tbk. --U6---2 312 316 310 316 4 51,333,500 16,016,404,400 76 105.333 316 T/J 255,200 310 B 200 25 ARNA Arwana Citramulia Tbk. --S3---1 510 540 510 525 15 137,300 71,535,500 31 3,568.273 525 T/J 31,500 515 B 28,000 26 ASGR Astra Graphia Tbk. XDU9---1 1,270 1,290 1,260 1,265 -5 42,800 54,253,000 73 262.274 1,270 J 10,000 1,265 T/B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 680 690 0 747,800 514,791,000 70 1,277.778 690 T/J 107,500 680 B 58,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 342 330 340 4 11,036,600 3,720,841,000 683 323.810 342 J 651,700 340 T/B 90,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 780 760 780 0 2,147,200 1,659,333,000 150 200.000 780 T/J 1,100 775 B 162,800 30 ATIC Anabatic Technologies Tbk. --U9---1 800 800 800 800 0 1,200 960,000 2 114.286 840 J 500 800 T/B 400 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 1,570 1,570 1,535 1,545 -25 228,600 353,241,000 180 1,397.305 1,545 T/J 20,500 1,540 B 20,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 548,300 27,415,000 25 57.388 50 T/J 4,445,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 308 308 308 308 0 300 92,400 1 227.080 308 T/J 146,200 280 B 107,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 0 0 1,500 0 0 0 0 1,875.000 1,495 J 500 1,200 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 312 312 302 304 -8 13,966,800 4,257,408,800 1,008 90.184 304 T/J 124,900 302 B 2,614,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,620 J 20,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,530 2,470 2,490 -40 8,593,700 21,360,638,000 1,394 324.782 2,500 J 278,800 2,490 T/B 796,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 266 268 258 268 2 334,500 88,986,200 40 272.857 268 T/J 500 266 B 101,400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 166 166 150 166 0 692,700 108,540,600 150 470.762 166 T/J 751,400 162 B 300 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 10,400 520,000 11 217.306 50 T/J 381,968,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 300 288 296 0 10,283,500 3,027,456,000 480 174.118 296 T/J 265,000 292 B 76,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 665 665 -5 23,100 15,468,500 15 3,407.810 670 J 78,900 665 T/B 4,700 45 BGTG Bank Ganesha Tbk. --S8---2 81 82 79 80 -1 6,460,000 518,416,400 317 77.670 81 J 1,013,500 80 T/B 10,000 46 BHIT MNC Investama Tbk. --S9---1 82 85 80 81 -1 23,434,400 1,922,350,100 821 236.877 82 J 1,258,600 81 T/B 1,045,800 47 BINA Bank Ina Perdana Tbk. --U8---1 790 800 785 800 10 189,300 149,430,000 21 451.988 800 T/J 359,900 795 B 10,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 817,100 40,855,000 15 35.714 50 T/J 9,366,400 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,290 3,290 3,090 3,240 -50 447,400 1,440,515,000 296 49.846 3,240 T/J 11,300 3,130 B 400 50 BISI BISI International Tbk. --U1---1 1,500 1,515 1,470 1,505 5 715,100 1,064,139,500 113 752.500 1,505 T/J 25,700 1,485 B 1,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,060 1,990 2,000 -30 14,809,300 29,886,622,000 619 333.333 2,000 T/J 42,700 1,995 B 48,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 680 685 680 685 5 8,560,900 5,843,870,000 1,229 159.302 685 T/J 2,097,000 680 B 3,713,600 53 BKSL Sentul City Tbk. --S6K--1 115 116 110 111 -4 153,719,700 17,315,309,000 2,296 7.670 112 J 7,043,900 111 T/B 12,506,300 54 BKSW Bank QNB Indonesia Tbk. --U8---2 168 165 165 165 -3 100 16,500 1 378.614 184 J 400 174 B 11,500 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 229,200 11,460,000 13 0.658 50 T/J 143,492,600 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,000 J 100 3,810 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 302 302 302 302 0 2,000 604,000 7 94.375 304 J 100 302 T/B 100 58 BMTR Global Mediacom Tbk. --U9K--1 402 422 408 410 8 53,018,800 22,115,730,200 2,392 333.713 412 J 124,000 410 T/B 852,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 81,500 4,075,000 7 0.172 50 T/J 29,999,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,065 1,075 1,050 1,055 -10 2,792,100 2,967,054,500 434 7.790 1,065 J 4,000 1,055 T/B 21,200 61 BNII Bank Maybank Indonesia Tbk. XDM8---1 256 258 252 254 -2 1,440,100 365,642,000 126 3.026 254 T/J 59,000 252 B 54,100 62 BNLI Bank Permata Tbk. --M8K--1 940 950 930 940 0 11,235,700 10,553,304,500 915 10.235 945 J 417,200 940 T/B 1,300 63 BOGA Bintang Oto Global Tbk. --U9---2 775 775 770 770 -5 6,799,700 5,253,937,500 481 747.573 775 J 109,200 770 T/B 25,900 64 BOLT Garuda Metalindo Tbk. --U4---2 850 845 835 840 -10 108,500 91,464,500 101 152.727 840 T/J 1,000 835 B 13,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,700 1,680 1,700 0 233,400 392,189,500 59 425.000 1,705 J 200 1,700 T/B 300 66 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 67 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 68 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,275 J 6,300 7,500 B 1,400 69 BRIS Bank BRIsyariah Tbk. --M8---1 555 560 545 550 -5 6,625,600 3,631,424,500 660 107.843 550 T/J 2,240,400 545 B 1,707,800 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 584,900 29,245,000 20 7.874 50 T/J 51,142,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,120 1,105 1,105 1,105 -15 100 110,500 1 829.082 1,105 T/J 199,900 1,095 B 11,900 72 BRPT Barito Pacific Tbk. --S3XXO1 4,030 4,100 4,020 4,100 70 42,316,600 172,069,784,000 6,561 321.087 4,100 T/J 293,100 4,090 B 84,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,435 1,445 1,385 1,390 -45 12,505,600 17,519,159,500 2,740 272.279 1,395 J 69,000 1,385 B 170,900 74 BSIM Bank Sinarmas Tbk. --U8---1 560 565 560 565 5 400 225,000 3 385.353 560 J 43,200 550 B 50,600 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,940 1,980 1,925 1,980 40 1,400 2,728,000 7 101.538 1,980 T/J 86,700 1,910 B 400 76 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 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 115 112 103 105 -10 21,860,900 2,336,137,600 303 804.474 105 T/J 131,800 104 B 58,600 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 319,919,400 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,710 3,730 3,680 3,720 10 41,100 152,452,000 33 720.146 3,720 T/J 11,600 3,680 B 1,100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,470 2,530 2,470 2,510 40 132,112,100 330,585,871,000 5,512 257.436 2,520 J 2,177,300 2,510 T/B 273,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,980 1,970 1,910 1,935 -45 58,600 112,607,000 52 327.966 1,935 T/J 1,500 1,910 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 123 126 121 124 1 276,854,600 34,142,897,500 3,042 7.197 125 J 5,039,300 124 T/B 1,879,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 107 110 92 105 -2 23,287,200 2,455,900,800 485 80.769 105 T/J 78,200 102 B 1,500 84 BVIC Bank Victoria International Tbk. --U8---1 162 160 160 160 -2 30,100 4,816,000 6 151.296 164 J 800 160 T/B 1,000 85 BWPT Eagle High Plantations Tbk. --U1---1 160 162 158 158 -2 2,824,700 450,690,600 494 34.556 159 J 50,000 158 T/B 1,577,500 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 620 635 600 625 5 1,788,800 1,107,611,000 607 189.394 625 T/J 288,000 610 B 9,600 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,590 2,540 2,590 -10 740,400 1,911,129,000 146 148.000 2,590 T/J 1,000 2,550 B 1,100 88 CASA Capital Financial Indonesia Tbk. --S8---2 312 326 312 318 6 6,547,400 2,067,497,000 304 580.960 326 J 109,900 316 B 107,700 89 CASS Cardig Aero Services Tbk. --U7---2 700 725 675 700 0 1,100 770,500 7 175.000 700 T/J 199,500 680 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 6,094,500 527,342,300 148 550.400 87 J 57,500 86 T/B 4,762,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 332 320 324 -8 1,337,800 432,418,400 152 25.354 324 T/J 11,200 322 B 74,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,570 1,400 1,460 110 46,700 66,402,000 18 5,297.917 1,555 J 800 1,455 B 60,000 93 CITY Natura City Developments Tbk. --U6---1 308 316 298 316 8 179,600 54,712,600 54 263.333 316 T/J 26,900 298 B 7,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,140 3,040 3,130 -10 16,200 49,920,000 23 1,738.889 3,130 T/J 900 3,060 B 800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 322 324 308 318 -4 12,203,500 3,845,817,600 721 1,382.609 318 T/J 79,300 316 B 129,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,290 1,305 1,250 1,265 -25 115,500 147,910,500 45 121.046 1,290 J 9,900 1,260 B 100 97 CMPP AirAsia Indonesia Tbk. --U7---2 199 202 198 200 1 269,300 53,490,700 50 37.832 200 T/J 27,700 199 B 13,500 98 COWL Cowell Development Tbk. --U6---2 258 256 248 250 -8 353,900 89,860,400 161 192.308 250 T/J 10,700 248 B 100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 560,600 28,030,000 35 45.455 50 T/J 58,182,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 590 590 590 -5 155,500 91,745,000 21 297.732 580 J 2,000 550 B 500 101 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 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,150 1,050 1,060 -70 20,063,300 21,393,094,500 2,466 237.328 1,065 J 134,000 1,060 T/B 1,544,500 103 DART Duta Anggada Realty Tbk. --U6---1 312 328 238 328 16 700 184,600 2 60.635 328 T/J 1,800 272 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,795 1,785 1,785 1,785 -10 1,000 1,785,000 3 3,582.755 1,800 J 400 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,100 555,000 3 16.496 50 T/J 102,405,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 845 815 815 -30 565,300 466,743,000 436 708.696 815 T/J 12,100 810 B 35,500 107 DILD Intiland Development Tbk. --S6---1 332 338 330 334 2 991,600 330,806,800 307 58.202 334 T/J 1,170,000 332 B 80,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,930 2,900 2,900 10 155,000 453,166,000 64 98.305 2,920 J 2,900 2,900 T/B 1,500 109 DKFT Central Omega Resources Tbk. --U2---2 200 220 200 210 10 1,112,500 234,286,800 89 539.430 210 T/J 71,300 206 B 19,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,950 6,950 6,650 6,925 -25 22,000 149,937,500 34 41,395.182 6,925 T/J 4,000 6,775 B 100 111 DMAS Puradelta Lestari Tbk. CDM6K--1 256 262 250 254 -2 53,527,600 13,623,465,800 2,060 120.952 254 T/J 2,369,500 252 B 916,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 3,190 3,200 10 25,100 80,319,000 3 2,810.987 3,200 T/J 11,800 3,190 B 400 113 DOID Delta Dunia Makmur Tbk. --S2K--2 540 550 530 540 0 16,134,100 8,712,382,000 1,197 731.073 540 T/J 102,100 535 B 1,051,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 388 368 380 -6 1,265,400 476,271,000 57 102.703 384 J 150,000 368 B 54,900 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 200 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,435 1,570 1,430 1,565 130 3,049,700 4,661,060,500 570 309.901 1,565 T/J 19,600 1,560 B 29,600 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 6,975 J 9,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,200 2,110 2,200 50 182,700 395,301,000 11 809.802 2,200 T/J 10,000 2,170 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 2,000 2,180,000 2 26.914 1,090 T/J 3,600 830 B 1,000 120 ELSA Elnusa Tbk. XDS2LKO1 386 386 376 380 -6 11,606,900 4,407,815,600 884 95.000 382 J 155,300 380 T/B 2,041,900 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,977,600 148,880,000 1,039 10.308 50 T/J 973,877,300 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,250 8,500 8,500 8,500 250 200 1,700,000 2 1,180.556 8,500 T/J 300 7,550 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,290 2,400 2,300 2,300 10 236,000 566,187,000 9 1,609.191 2,400 J 1,200 2,300 T/B 9,100 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,450 1,350 1,130 1,130 -320 181,937,200 222,219,799,500 25,713 113.000 1,130 T/J 736,400 1,125 B 484,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 362 362 326 334 -28 83,986,900 28,638,109,200 5,404 621.847 336 J 333,000 334 T/B 1,950,700 126 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,920 2,760 2,780 -140 11,696,900 32,967,978,000 2,599 141.087 2,800 J 290,300 2,780 T/B 983,700 127 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,550 2,500 2,550 50 7,500 19,050,000 8 4,010.380 2,700 J 36,000 2,550 T/B 2,000 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,000 8,100 7,900 7,975 -25 51,900 417,592,500 43 1,827.619 7,975 T/J 4,100 7,900 B 1,500 129 FILM MD Pictures Tbk. --U9---1 1,100 1,200 1,060 1,060 -40 18,834,800 20,784,198,500 2,944 504.762 1,070 J 23,700 1,060 T/B 38,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,675 6,800 6,600 6,725 50 22,705,700 150,838,067,500 286 1,345.000 6,775 J 100 6,725 T/B 10,000 131 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 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 3,100 620 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 780 790 770 785 5 7,003,400 5,471,412,500 219 356.818 785 T/J 118,300 775 B 9,200 134 FREN Smartfren Telecom Tbk. --U7---1 312 320 310 316 4 78,037,100 24,728,048,600 3,857 17.555 318 J 3,094,500 316 T/B 28,109,300 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 466 466 446 448 -18 34,284,400 15,505,760,800 2,883 60.223 450 J 96,200 448 T/B 868,300 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 755 720 725 -15 17,262,200 12,768,089,500 1,350 142.335 730 J 65,500 725 T/B 5,400,800 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 230 220 224 -6 13,936,800 3,111,041,600 781 56.000 226 J 810,000 224 T/B 1,336,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,600 19,600 19,600 100 100 1,960,000 1 3,408.696 19,600 T/J 100 15,600 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,760 1,785 1,750 1,785 25 35,700 62,905,000 71 138.911 1,785 T/J 8,200 1,750 B 7,300 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 194 194 192 193 -1 788,000 152,475,100 13 77.200 198 J 500 193 T/B 100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,600 3,650 3,590 3,590 -10 262,300 950,902,000 172 97.027 3,590 T/J 39,900 3,580 B 1,800 144 HERO Hero Supermarket Tbk. --U9---1 980 980 980 980 0 100 98,000 1 2,045.587 980 T/J 900 935 B 1,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,150 3,090 3,100 0 33,700 105,403,000 26 948.999 3,140 J 200 3,090 B 2,900 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 1,900 610 B 1,000 147 HKMU HK Metals Utama Tbk. --S9---1 344 360 346 354 10 24,155,300 8,473,806,000 628 153.913 354 T/J 431,500 352 B 189,200 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 650 675 635 640 -10 39,032,200 25,505,025,000 2,640 206.452 640 T/J 182,900 635 B 377,400 149 HRTA Hartadinata Abadi Tbk. --U5---2 252 260 246 260 8 51,500 12,985,000 31 86.667 260 T/J 1,299,900 248 B 2,000 150 HRUM Harum Energy Tbk. --S2K--1 1,340 1,365 1,330 1,340 0 2,009,600 2,694,229,500 626 25.769 1,345 J 62,800 1,340 T/B 152,000 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 448 448 426 448 0 6,900 2,944,000 5 35.000 444 J 3,000 426 B 4,400 153 IIKP Inti Agri Resources Tbk --U5---2 92 95 90 91 -1 127,348,800 11,820,400,400 1,100 174.671 92 J 502,800 91 T/B 291,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 165 167 161 164 -1 11,329,600 1,853,492,300 377 46.857 164 T/J 430,200 163 B 1,037,800 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,810 2,850 2,750 2,820 10 288,600 811,017,000 146 378.587 2,820 T/J 127,500 2,770 B 200 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 635 620 620 0 1,667,200 1,043,492,000 409 124.000 625 J 205,100 620 T/B 148,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 870 875 840 840 -30 276,700 240,470,500 30 221.053 875 J 1,000 840 T/B 30,700 158 INAF Indofarma Tbk. --U5---1 3,900 4,000 3,900 3,930 30 21,000 82,737,000 32 1,572.000 3,960 J 500 3,930 T/B 400 159 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,040 2,910 2,970 -80 11,473,200 33,980,321,000 2,551 1,212.245 2,970 T/J 61,600 2,960 B 46,300 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,670 5,100 4,700 4,860 190 122,500 596,704,500 136 654.554 4,860 T/J 400 4,720 B 2,200 161 INDS Indospring Tbk. --U4---1 2,320 2,490 2,300 2,330 10 3,084,000 7,312,687,000 612 218.437 2,360 J 8,700 2,330 T/B 71,800 162 INDY Indika Energy Tbk. CDS2XXO1 1,705 1,725 1,700 1,705 0 8,535,200 14,618,666,500 2,671 57.797 1,710 J 50,300 1,705 T/B 20,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 73 71 73 0 778,100 56,290,000 65 0.417 73 T/J 771,200 72 B 5,000 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,160 3,180 3,080 3,180 20 10,800 33,649,000 33 1,152.174 3,200 J 1,200 3,160 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 0 0 630 0 0 0 0 6.396 650 J 6,000 600 B 700 167 INTA Intraco Penta Tbk. --U9---2 480 478 478 478 -2 100 47,800 1 336.950 478 T/J 19,500 464 B 17,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,330 1,330 1,320 1,320 -10 18,700 24,818,000 23 80.488 1,320 T/J 105,300 1,315 B 20,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 348 358 326 326 -22 2,044,900 696,381,600 205 85.789 334 J 1,000 324 B 117,100 170 ISAT Indosat Tbk. --S7K--1 2,610 2,640 2,500 2,510 -100 1,926,000 4,898,558,000 990 179.286 2,520 J 16,000 2,500 B 422,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 19,225 19,425 18,625 18,825 -400 1,836,100 34,876,147,500 3,754 134.464 18,850 J 2,500 18,825 T/B 4,200 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 86,559,600 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 498 494 494 14 1,100 547,400 2 280.220 494 T/J 9,900 472 B 200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 448 J 3,400 380 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,560 1,590 1,510 1,515 -45 37,267,500 56,953,918,500 8,216 414.161 1,520 J 213,700 1,515 T/B 123,300 176 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 3,384,100 2,014,458,500 118 572.115 600 J 8,574,200 595 T/B 485,000 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,100 5,925 6,000 -100 5,861,700 35,119,667,500 2,454 353.815 6,025 J 84,700 6,000 T/B 1,051,300 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 0 0 1,260 0 0 0 0 271.365 1,245 J 200 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 830 835 800 805 -25 3,477,800 2,838,327,000 185 1,788.889 810 J 237,900 805 T/B 43,100 180 KAEF Kimia Farma Tbk. --M5---1 3,000 3,050 2,980 3,010 10 1,852,200 5,563,468,000 584 3,010.000 3,020 J 59,700 3,010 T/B 222,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 442 448 434 444 2 35,576,800 15,661,639,800 1,699 53.950 446 J 499,600 444 T/B 71,100 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 252 244 248 -2 7,334,800 1,812,923,400 376 8.604 248 T/J 200,000 246 B 604,000 184 KINO Kino Indonesia Tbk. --U5---2 2,590 2,700 2,550 2,600 10 234,600 614,048,000 169 68.421 2,620 J 3,800 2,600 T/B 501,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 800 800 800 0 1,200 960,000 4 266.667 795 J 200 720 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 280 284 268 268 -12 80,800 22,007,400 21 940.351 276 J 1,000 270 B 100 187 KMTR Kirana Megatara Tbk. --U3---2 320 322 316 320 0 81,500 25,954,400 29 69.869 320 T/J 10,000 318 B 3,300 188 KPIG MNC Land Tbk. --S9---2 132 134 130 133 1 524,500 69,603,300 24 286.188 133 T/J 211,400 132 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,220 2,210 2,200 2,210 -10 11,000 24,249,000 13 803.636 2,210 T/J 600 2,120 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 438 430 410 414 -24 18,493,000 7,682,449,600 1,036 51.469 416 J 509,000 414 T/B 109,500 191 KREN Kresna Graha Investama Tbk. --U9---1 580 605 565 605 25 122,446,600 70,350,567,500 970 6,294.216 605 T/J 854,300 600 B 91,000 192 LAND Trimitra Propertindo Tbk. --U6---2 935 920 885 885 -50 31,000 27,745,000 36 226.923 905 J 6,000 885 T/B 8,500 193 LINK Link Net Tbk. --U9K--1 4,350 4,400 4,230 4,320 -30 1,092,900 4,704,803,000 257 270.000 4,320 T/J 1,778,100 4,270 B 600 194 LPCK Lippo Cikarang Tbk --S6---1 1,850 2,060 1,850 1,940 90 2,460,300 4,822,510,500 1,530 209.730 1,940 T/J 1,900 1,935 B 52,000 195 LPKR Lippo Karawaci Tbk. --S6K--1 328 330 308 328 0 77,144,900 24,932,327,200 1,363 83.981 328 T/J 4,728,900 326 B 550,000 196 LPPF Matahari Department Store Tbk. CDS9XXO1 4,070 4,110 3,940 4,050 -20 25,554,300 102,623,308,000 4,803 91.772 4,050 T/J 103,900 4,040 B 49,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,110 1,080 1,100 10 14,098,000 15,496,263,500 1,275 283.871 1,105 J 169,100 1,100 T/B 1,604,500 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 1,907,922,000 95,397,907,100 1,422 107.536 51 T/J 20,293,600 50 B 2,580,800 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,235 1,190 1,205 0 5,051,400 6,135,153,500 955 684.659 1,210 J 6,200 1,205 T/B 86,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,150 6,150 5,825 5,850 -300 2,332,200 13,671,142,500 108 278.571 5,900 J 4,400 5,850 T/B 760,700 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,885 1,880 1,885 -15 5,100 9,589,500 8 112.202 1,885 T/J 4,800 1,770 B 100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 970 990 -5 4,742,600 4,673,517,500 992 1,588.703 990 T/J 315,600 985 B 200 203 MARI Mahaka Radio Integra Tbk. --U9---2 254 256 250 256 2 7,591,400 1,904,660,200 209 341.333 256 T/J 159,300 248 B 119,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 500 520 500 520 20 3,161,400 1,629,590,000 507 1,040.000 520 T/J 126,700 515 B 112,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 835 830 835 0 15,236,900 12,714,823,000 59 593.714 840 J 62,303,900 835 T/B 18,373,300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 600 6,650 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,640 2,610 2,290 2,450 -190 544,400 1,335,379,000 421 188.462 2,450 T/J 13,100 2,440 B 400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 725 695 710 -5 975,800 693,068,000 277 44.375 715 J 352,500 710 T/B 8,400 209 MCAS M Cash Integrasi Tbk. --S9---2 3,620 3,620 3,570 3,580 -40 1,569,300 5,636,250,000 191 258.484 3,580 T/J 3,500 3,570 B 38,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 151 150 150 -1 763,200 114,560,400 51 134.539 150 T/J 500 149 B 292,700 211 MDIA Intermedia Capital Tbk. --U9---1 118 128 116 126 8 5,657,200 699,870,100 672 91.304 126 T/J 600 125 B 151,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,000 3,920 3,950 -50 77,800 307,580,000 36 206.002 3,980 J 8,200 3,950 T/B 108,600 213 MDLN Modernland Realty Tbk. --S6---1 304 310 292 300 -4 21,179,500 6,333,507,400 738 89.033 300 T/J 398,100 298 B 68,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 880 850 850 -30 12,874,300 11,054,209,500 1,465 1,497.085 855 J 89,000 850 T/B 26,600 215 MEGA Bank Mega Tbk. --U8---1 5,525 0 0 5,525 0 0 0 0 4,027.320 5,500 J 1,000 5,000 B 100 216 MERK Merck Tbk. --U5---2 4,160 4,190 4,000 4,050 -110 175,700 715,690,000 241 10,678.409 4,060 J 5,000 4,050 T/B 8,000 217 META Nusantara Infrastructure Tbk. --M7---1 198 199 197 197 -1 42,600 8,416,400 47 59.683 197 T/J 19,900 196 B 10,000 218 MFIN Mandala Multifinance Tbk. --U8---2 995 1,000 995 995 0 11,200 11,145,500 4 1,020.513 995 T/J 89,300 985 B 400 219 MGRO Mahkota Group Tbk. --S1---1 870 875 860 865 -5 3,481,900 3,037,332,000 321 384.444 865 T/J 23,900 860 B 88,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,200 J 10,000 1,000 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,160 2,170 2,140 2,150 -10 2,856,900 6,156,477,000 315 126.584 2,160 J 665,400 2,150 T/B 220,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,000 1,020 995 1,000 0 15,673,300 15,749,742,000 92 4,761.905 1,000 T/J 42,800 995 B 129,400 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 16,900 J 500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. CDU5---1 20,100 20,200 19,800 20,200 100 16,200 326,497,500 29 128,662.420 20,425 J 200 20,100 B 400 225 MLIA Mulia Industrindo Tbk --S3---2 1,325 1,325 1,295 1,295 -30 992,300 1,308,348,500 432 216.284 1,315 J 4,000 1,295 T/B 10,900 226 MLPL Multipolar Tbk. --U9---1 126 128 124 125 -1 3,029,300 379,122,800 212 14.338 126 J 45,300 125 T/B 209,400 227 MLPT Multipolar Technology Tbk. --U9---1 900 900 860 890 -10 1,500 1,330,500 8 185.417 900 J 800 845 B 2,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 428 440 436 440 12 12,300 5,363,600 9 75.214 440 T/J 9,800 430 B 1,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 940 970 925 930 -10 41,432,000 39,156,525,000 6,027 103.333 935 J 151,600 930 T/B 100,900 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,080 1,040 1,075 5 34,500 36,822,500 14 185.345 1,080 J 24,900 1,050 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,280 1,310 1,245 1,310 30 3,432,300 4,377,194,500 732 87.333 1,320 J 124,700 1,310 T/B 1,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 202 216 200 206 4 15,122,900 3,139,258,400 1,240 86.609 208 J 186,500 206 T/B 244,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 775 770 770 -10 19,300 14,911,500 15 700.000 770 T/J 3,100 585 B 3,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,325 6,300 6,000 6,300 -25 600 3,750,000 3 571.437 6,300 T/J 2,600 6,000 B 100 235 MSIN MNC Studios International Tbk. --U9---2 330 338 320 326 -4 1,583,100 517,373,600 166 65.200 328 J 148,100 326 T/B 100 236 MSKY MNC Sky Vision Tbk. --U9---1 985 995 960 960 -25 111,300 110,082,000 11 63.158 975 J 20,000 960 T/B 20,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,080 1,120 1,070 1,115 35 10,288,400 11,255,899,500 1,278 2,007.273 1,120 J 1,173,700 1,115 T/B 91,000 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --U6---1 442 446 440 446 4 2,300 1,012,600 4 187.512 446 T/J 600 442 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,205 1,265 1,190 1,250 45 2,547,100 3,117,239,500 596 148.885 1,250 T/J 81,200 1,235 B 5,400 241 MYRX Hanson International Tbk. --U6---2 99 101 98 101 2 338,977,500 33,866,662,700 772 68.880 101 T/J 2,268,000 100 B 11,946,000 242 NASA Ayana Land International Tbk. --U9---2 645 645 640 640 -5 5,248,500 3,368,600,000 387 621.359 640 T/J 2,900 635 B 218,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 680 695 0 15,459,200 10,639,143,500 753 674.757 695 T/J 8,000 690 B 116,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,690 2,590 2,690 0 1,271,700 3,366,735,000 152 145.405 2,690 T/J 7,000 2,680 B 16,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,470 2,640 2,470 2,500 30 91,800 231,750,000 149 769.231 2,550 J 100 2,500 T/B 4,700 246 NIRO City Retail Developments Tbk. --U6---2 130 132 130 130 0 504,600 65,603,300 11 123.810 131 J 3,400 130 T/B 499,800 247 NISP Bank OCBC NISP Tbk. --U8---1 900 920 895 900 0 70,000 63,108,000 31 1,090.592 900 T/J 244,200 895 B 8,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 950 905 850 850 -100 52,200 44,645,500 16 226.667 905 J 44,900 850 T/B 87,500 249 NRCA Nusa Raya Cipta Tbk. --U6---1 408 410 402 404 -4 178,000 71,890,000 24 47.529 408 J 29,500 404 T/B 174,600 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 575 600 565 600 25 41,200 23,937,500 51 1,187.061 600 T/J 19,700 595 B 100 252 PALM Provident Agro Tbk. --U1---2 262 260 260 260 -2 300 78,000 3 71.063 260 T/J 4,000 252 B 2,100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,070 1,075 0 19,500 21,000,000 30 126.471 1,075 T/J 19,400 1,070 B 4,200 254 PBRX Pan Brothers Tbk. --S4K--1 505 510 496 505 0 2,017,700 1,004,607,700 94 893.805 505 T/J 1,600 500 B 500,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 685 620 645 -20 12,600 8,113,000 27 53.750 670 J 16,600 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,370 4,370 4,360 4,360 -10 3,246,900 14,156,534,000 12 2,906.667 4,370 J 1,900 4,350 B 5,100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,210 2,270 2,200 2,200 -10 52,800 116,814,000 24 183.639 2,220 J 10,400 2,200 T/B 14,700 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,320 1,310 1,320 10 700 923,000 6 257.561 1,320 T/J 300 1,310 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,790 J 100 3,110 B 3,400 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,300 1,255 1,270 -25 3,775,500 4,829,430,000 358 2,114.552 1,270 T/J 69,000 1,265 B 33,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 65 65 61 63 -2 5,893,700 368,508,900 304 63.000 63 T/J 690,200 62 B 109,300 263 PNIN Paninvest Tbk. --S8---1 1,345 1,465 1,350 1,420 75 4,425,200 6,305,868,500 495 1,509.996 1,420 T/J 35,400 1,405 B 5,000 264 PNLF Panin Financial Tbk. --S8---1 404 410 386 390 -14 13,140,500 5,164,904,000 1,084 421.530 390 T/J 540,700 388 B 928,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 1,380 1,390 -5 20,800 28,848,500 7 1,029.630 1,390 T/J 1,300 1,375 B 4,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,145 1,050 1,100 30 15,200 16,365,000 16 67.278 1,100 T/J 200 1,085 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,400 1,380 1,370 1,370 -30 800 1,101,000 3 222.764 1,580 J 1,900 1,370 T/B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,160 2,210 1,900 2,100 -60 69,543,000 142,165,636,000 1,175 1,332.902 2,100 T/J 32,200 2,080 B 12,300 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 600 J 39,600 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 925 935 910 910 -15 2,636,700 2,420,869,000 271 60.667 920 J 2,500 910 T/B 886,800 271 PPRE PP Presisi Tbk. --M7---1 408 412 400 408 0 10,082,100 4,099,760,800 1,656 94.884 408 T/J 409,200 404 B 8,500 272 PPRO PP Properti Tbk. XDS6K--1 146 147 141 143 -3 9,822,600 1,402,879,500 1,034 309.189 143 T/J 330,800 142 B 56,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,290 3,050 3,240 240 112,000 355,887,000 87 49.846 3,240 T/J 325,800 3,140 B 100 274 PRIM Royal Prima Tbk. --U9---2 440 458 454 456 16 12,300 5,595,400 14 91.200 452 J 1,900 450 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 192 187 191 2 443,600 83,720,600 84 619.667 191 T/J 121,100 188 B 10,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,400 2,420 2,290 2,310 -90 21,235,500 49,170,386,000 2,996 434.211 2,320 J 171,100 2,310 T/B 1,133,400 277 PTRO Petrosea Tbk. --S2K--1 1,915 1,910 1,775 1,805 -110 929,500 1,694,742,000 596 1,444.000 1,805 T/J 16,800 1,800 B 101,500 278 PTSN Sat Nusapersada Tbk --U4---1 1,055 1,000 795 800 -255 8,313,700 6,681,584,000 1,636 137.931 800 T/J 72,600 795 B 16,100 279 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 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 715 735 690 705 -10 45,073,300 32,100,480,500 4,781 2,717.915 710 J 571,300 700 B 440,000 281 PZZA Sarimelati Kencana Tbk. CDU9---1 1,230 1,230 1,205 1,215 -15 980,600 1,187,137,500 181 110.455 1,220 J 1,900 1,215 T/B 34,800 282 RAJA Rukun Raharja Tbk. --S7---1 276 290 276 280 4 3,158,900 894,903,400 539 961.803 282 J 25,100 280 T/B 192,300 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,785 1,805 1,750 1,780 -5 1,912,700 3,376,938,500 925 1,112.500 1,780 T/J 1,900 1,775 B 10,000 284 RDTX Roda Vivatex Tbk --U6---1 6,850 6,850 6,400 6,850 0 500 3,335,000 3 360.870 6,750 J 100 6,400 B 1,000 285 RIMO Rimo International Lestari Tbk --U9---2 134 134 131 133 -1 378,613,600 50,346,580,900 569 73.020 133 T/J 3,495,600 132 B 4,946,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 476 478 0 1,059,600 506,454,800 127 293.252 478 T/J 12,000 476 B 14,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 380 332 332 -30 9,200 3,341,400 11 2,597.809 350 J 200 338 B 100 288 RODA Pikko Land Development Tbk. --U6---2 316 316 300 300 -16 119,300 36,168,800 61 479.004 302 J 5,000 300 T/B 76,100 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,295 -5 816,700 1,057,192,000 188 507.843 1,295 T/J 255,800 1,290 B 40,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 565 570 0 1,529,400 871,440,000 475 712.500 570 T/J 10,400 565 B 33,600 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,150 9,150 9,150 -25 4,000 36,600,000 2 5,903.226 9,150 T/J 26,100 8,725 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,870 1,815 1,840 -20 10,206,100 18,882,730,000 2,934 832.380 1,845 J 10,100 1,840 T/B 200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 0 0 845 0 0 0 0 945.137 845 J 600 840 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,440 2,410 2,440 -10 501,200 1,222,493,000 36 104.274 2,460 J 1,000 2,360 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,000 3,270 B 600 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 820 800 805 -10 890,300 724,780,500 115 575.000 805 T/J 7,000 800 B 9,400 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,020 1,020 990 1,000 -20 1,594,300 1,592,407,500 457 172.414 1,000 T/J 105,000 995 B 1,400 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,080 4,300 4,080 4,230 150 2,635,900 11,106,793,000 1,115 48.042 4,250 J 12,100 4,230 T/B 14,000 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 414 422 412 416 2 1,190,500 496,179,000 327 37.818 416 T/J 3,800 414 B 36,600 302 SIPD Sierad Produce Tbk. --U3---2 750 750 750 750 0 300 225,000 1 0.833 850 J 1,000 750 T/B 1,200 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 10,000 41,200,000 1 1,361.263 4,120 T/J 30,000 3,300 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 980 980 945 960 -20 1,294,900 1,238,801,000 420 171.429 960 T/J 32,900 955 B 4,600 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,780 1,780 1,770 1,775 -5 37,600 66,627,000 26 2,143.720 1,780 J 17,800 1,775 T/B 15,600 307 SMDR Samudera Indonesia Tbk. --S7K--1 326 322 308 314 -12 6,379,600 1,997,966,800 604 1,260.133 316 J 45,000 314 T/B 39,000 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,125 1,045 1,060 -60 23,776,900 25,234,393,000 1,879 1,741.702 1,065 J 74,300 1,060 T/B 6,000 309 SMRU SMR Utama Tbk. --U2---2 194 198 160 196 2 1,010,800 183,352,900 220 47.931 196 T/J 10,000 165 B 25,000 310 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,525 1,500 1,520 20 3,484,100 5,278,258,000 1,437 4,059.937 1,525 J 20,700 1,520 T/B 62,100 311 SOCI Soechi Lines Tbk. --M7---1 175 232 182 218 43 250,593,000 53,752,489,600 8,457 39.636 218 T/J 5,006,100 216 B 1,187,400 312 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 0 313 SPTO Surya Pertiwi Tbk. --S9---2 940 940 935 940 0 3,828,100 3,597,684,000 244 81.034 940 T/J 237,900 935 B 13,800 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 214 J 300 200 B 10,100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 344 336 342 6 50,694,900 17,245,891,600 1,490 142.500 344 J 5,143,800 342 T/B 204,100 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,800 3,680 3,800 100 27,000 101,877,000 26 69.091 3,800 T/J 47,500 3,700 B 100 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 675 685 660 660 -15 31,718,400 21,212,243,500 1,618 270.769 665 J 241,400 660 T/B 104,600 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,085 1,105 1,065 1,090 5 48,568,000 52,353,908,000 511 162.687 1,090 T/J 111,400 1,080 B 560,000 319 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 40,100 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 64.769 50 T/J 655,826,100 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 2,740 2,750 2,730 2,750 10 163,200 448,589,000 15 1,774.194 2,750 T/J 104,100 2,730 B 2,400 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,570 4,600 4,570 4,580 10 3,886,400 17,804,285,000 5,332 4,163.636 4,580 T/J 21,300 4,570 B 23,900 324 TARA Sitara Propertindo Tbk. --U6---1 755 760 730 745 -10 58,387,100 43,380,882,500 1,931 702.830 750 J 289,800 745 T/B 97,700 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 3,950 3,680 3,700 -250 5,947,600 22,204,052,000 2,739 182.716 3,740 J 500 3,700 T/B 14,700 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 870 845 845 0 2,630,200 2,254,197,500 282 192.417 850 J 15,000 845 T/B 96,900 327 TCID Mandom Indonesia Tbk. --U5---1 15,025 15,100 15,025 15,025 0 10,300 155,077,500 24 1,473.733 15,025 T/J 2,100 15,000 B 500 328 TCPI Transcoal Pacific Tbk. --U7---2 5,650 5,775 5,375 5,775 125 1,201,200 6,677,295,000 294 4,184.783 5,775 T/J 11,700 5,725 B 2,900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 296 300 294 296 0 17,709,300 5,260,189,400 432 129.825 296 T/J 144,400 294 B 131,200 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 0 0 700 0 0 0 0 225.806 700 J 119,700 605 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 0 0 610 0 0 0 0 138.234 600 J 300 565 B 1,200 332 TGKA Tigaraksa Satria Tbk. CDU9---2 4,000 4,700 4,000 4,100 100 22,100 90,120,000 23 3,369.217 4,650 J 2,000 4,100 T/B 2,000 333 TGRA Terregra Asia Energy Tbk. --U7---1 835 845 825 835 0 35,180,500 29,354,461,500 265 417.500 835 T/J 331,900 830 B 8,800 334 TINS Timah Tbk. --S2K--1 1,370 1,400 1,285 1,285 -85 26,778,400 35,408,745,500 2,919 656.627 1,290 J 800 1,285 T/B 511,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,075 10,100 9,450 9,500 -575 984,600 9,430,360,000 2,029 587.369 9,500 T/J 9,000 9,475 B 4,400 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,585 1,585 -5 3,600 5,706,000 4 83.421 1,585 T/J 26,500 1,510 B 10,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 700 670 700 10 6,996,500 4,819,956,000 339 1,126.652 700 T/J 172,100 680 B 2,500 338 TOTL Total Bangun Persada Tbk. --S6---1 610 615 605 605 -5 717,100 437,292,500 106 217.449 610 J 129,700 605 T/B 246,000 339 TOTO Surya Toto Indonesia Tbk. --U3---2 388 388 372 372 -16 562,700 212,551,600 132 1,206.734 378 J 89,000 372 T/B 21,900 340 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 775 780 740 760 -15 13,170,300 9,937,489,000 1,472 3,620.254 765 J 170,800 760 T/B 317,500 341 TRAM Trada Alam Minera Tbk. --U7---1 117 127 115 122 5 1,333,164,600 158,627,141,600 8,019 100.831 123 J 5,370,300 122 T/B 1,239,700 342 TRIO Trikomsel Oke Tbk. --U9---1 80 87 65 65 -15 933,700 65,509,100 158 28.853 70 J 400 65 T/B 7,200 343 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 100 38,000 1 226.676 410 J 88,000 380 T/B 65,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,740 1,745 1,720 1,725 -15 189,200 327,937,000 99 307.728 1,730 J 3,200 1,725 T/B 10,800 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. CDU8---2 2,690 2,690 2,680 2,690 0 600 1,612,000 5 69.870 2,690 T/J 600 2,680 B 7,000 346 TURI Tunas Ridean Tbk. --U9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 141,100 1,155 B 135,600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,280 1,350 1,235 1,270 -10 2,325,000 2,999,118,000 560 2,462.386 1,275 J 4,000 1,270 T/B 10,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,525 5,500 4,600 5,050 -475 158,300 801,964,500 166 187.032 5,275 J 2,300 4,860 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,400 2,360 2,390 0 236,700 563,308,000 46 199.167 2,390 T/J 95,000 2,360 B 38,600 350 VIVA Visi Media Asia Tbk. --U9---1 135 145 130 142 7 30,408,900 4,183,021,500 2,668 47.333 143 J 450,000 142 T/B 2,767,200 351 VOKS Voksel Electric Tbk. --S4---1 302 324 300 316 14 6,214,800 1,941,729,200 518 139.783 316 T/J 85,000 314 B 17,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 380 384 362 362 -18 48,264,500 17,675,631,600 2,698 124.828 364 J 2,500 362 T/B 1,326,900 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,430 2,340 2,370 -50 30,461,900 72,179,266,000 4,041 609.172 2,370 T/J 467,400 2,360 B 155,500 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 340 340 332 338 -2 625,800 211,604,200 97 51.242 340 J 22,100 338 T/B 96,600 355 WOOD Integra Indocabinet Tbk. --S5K--2 835 840 805 835 0 9,359,900 7,699,495,000 607 321.154 835 T/J 413,700 830 B 32,700 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 440 444 434 438 -2 96,872,600 42,294,084,400 3,032 89.388 438 T/J 337,900 436 B 795,700 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,120 2,110 2,030 2,040 -80 38,628,600 79,092,661,000 4,671 550.607 2,050 J 165,200 2,040 T/B 905,400 358 WTON Wijaya Karya Beton Tbk. XDS3K--1 610 630 565 575 -35 56,732,000 32,772,584,500 3,458 97.458 575 T/J 1,750,600 570 B 4,841,300 359 ZINC Kapuas Prima Coal Tbk. --U2---2 580 580 545 545 -35 61,058,700 34,503,629,500 1,500 1,942.890 545 T/J 2,341,300 540 B 3,964,500 Total 7,763,345,000 3,633,107,142,700 280,440 3,003,650,600 161,136,700 Jakarta, 02 May 2019 Trading Division