List of Securities Quotation: IDX SMC Composite Date: Tuesday, 07 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 10,900 10,900 10,625 10,750 -150 729,100 7,862,950,000 851 873.303 10,800 J 3,300 10,750 T/B 41,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 6,300 J 400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,050 2,050 2,050 2,050 0 100 205,000 1 54.667 2,100 J 500 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,625 1,595 1,620 20 8,390,200 13,523,309,500 2,272 1,975.610 1,620 T/J 6,900 1,615 B 53,700 5 ACST Acset Indonusa Tbk. XDU6---1 1,535 1,535 1,500 1,500 -35 328,100 493,459,000 264 62.991 1,500 T/J 10,800 1,490 B 14,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,575 1,580 10 5,315,300 8,424,891,000 1,257 1,240.841 1,585 J 747,400 1,580 T/B 388,100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,975 10,100 9,950 9,975 0 223,200 2,228,330,000 96 429.032 10,000 J 11,400 9,975 T/B 100 8 ADMG Polychem Indonesia Tbk --U3---1 270 280 250 254 -16 3,962,600 1,035,913,000 748 22.672 256 J 10,000 254 T/B 128,800 9 ADRO Adaro Energy Tbk. CDS2BXO1 1,315 1,330 1,310 1,310 -5 30,469,700 40,106,454,500 3,350 119.091 1,315 J 135,200 1,310 T/B 91,300 10 AGII Aneka Gas Industri Tbk. --S3---1 540 555 540 545 5 328,900 179,802,500 73 49.545 550 J 18,300 545 T/B 25,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 318 320 314 314 -4 1,668,800 525,656,800 214 513.005 318 J 841,900 314 T/B 49,200 12 AGRS Bank Agris Tbk. --U8---2 310 326 308 308 -2 33,700 10,406,400 12 280.000 310 J 9,800 308 T/B 70,300 13 AKRA AKR Corporindo Tbk. CDS9XXO1 4,270 4,310 4,210 4,290 20 8,026,500 34,407,820,000 2,450 3,419.117 4,290 T/J 306,900 4,280 B 24,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 282 300 0 200 58,200 2 285.714 300 T/J 5,500 288 B 200 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,050 0 0 5,050 0 0 0 0 206.122 5,150 J 400 4,870 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 1,010 1,015 985 985 -25 28,300 28,365,500 45 2,513.460 1,005 J 6,500 985 T/B 4,800 17 ANDI Andira Agro Tbk. --U1---2 1,550 1,550 1,520 1,540 -10 1,700 2,603,000 5 770.000 1,540 T/J 4,900 1,530 B 300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 925 925 920 920 -5 1,400 1,291,500 4 76.667 920 T/J 100 915 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 760 780 765 765 5 37,394,800 28,838,509,500 3,208 504.385 770 J 406,500 765 T/B 1,806,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 810 0 0 810 0 0 0 0 51.857 805 J 100 760 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 570 560 570 5 11,227,000 6,353,353,500 1,315 606.280 575 J 366,400 570 T/B 133,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 165 168 164 165 0 4,224,200 701,044,300 284 45.205 166 J 20,000 165 T/B 120,500 23 ARII Atlas Resources Tbk. --U2---2 840 830 800 830 -10 161,700 132,663,000 22 55.333 830 T/J 98,000 800 B 7,500 24 ARMY Armidian Karyatama Tbk. --U6---2 310 314 300 312 2 265,614,000 82,504,412,800 240 104.000 312 T/J 166,100 300 B 54,200 25 ARNA Arwana Citramulia Tbk. --S3---1 515 525 510 510 -5 86,600 44,174,000 22 3,466.322 515 J 100 510 T/B 750,700 26 ASGR Astra Graphia Tbk. XDU9---1 1,245 1,255 1,210 1,215 -30 303,200 373,307,000 141 251.907 1,230 J 8,500 1,215 T/B 1,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 720 720 710 710 -10 1,458,700 1,045,992,500 138 1,314.815 720 J 45,000 710 T/B 53,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 326 336 324 332 6 6,862,600 2,270,736,200 581 316.190 334 J 55,800 332 T/B 1,038,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 830 785 825 30 14,743,000 12,030,357,000 879 211.538 825 T/J 278,700 820 B 10,400 30 ATIC Anabatic Technologies Tbk. --U9---1 750 0 0 750 0 0 0 0 107.143 860 J 2,100 720 B 500 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 1,515 1,550 1,515 1,520 5 93,500 142,198,000 77 1,374.695 1,525 J 5,500 1,520 T/B 31,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,200 210,000 8 57.388 50 T/J 6,311,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 314 320 312 320 6 271,100 85,935,400 23 235.927 320 T/J 120,700 282 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 0 0 1,550 0 0 0 0 1,937.500 1,550 J 100 1,250 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 292 296 286 286 -6 12,103,100 3,508,572,800 774 84.844 288 J 625,100 286 T/B 1,495,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,700 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,480 2,400 2,460 80 14,463,600 35,404,493,000 2,181 320.869 2,460 T/J 36,300 2,450 B 226,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 294 274 284 4 67,517,400 19,459,123,800 188 289.147 284 T/J 6,300 282 B 50,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 162 150 162 10 861,700 134,203,200 90 459.418 162 T/J 500 149 B 20,100 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 17,600 880,000 14 217.306 50 T/J 354,799,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 280 268 272 0 9,877,400 2,707,646,400 533 160.000 272 T/J 318,400 270 B 726,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 650 645 640 640 -10 88,900 57,307,000 23 3,279.697 650 J 2,100 640 T/B 36,800 45 BGTG Bank Ganesha Tbk. --S8---2 78 80 77 80 2 2,484,100 195,248,500 269 77.670 80 T/J 1,696,700 79 B 390,300 46 BHIT MNC Investama Tbk. --S9---1 75 77 75 76 1 13,157,400 1,001,927,500 561 222.255 77 J 994,700 76 T/B 4,620,800 47 BINA Bank Ina Perdana Tbk. --U8---1 815 845 815 825 10 92,800 76,521,000 33 466.112 830 J 100 825 T/B 52,900 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 13,000 650,000 11 35.714 50 T/J 16,127,500 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,090 3,120 3,040 3,070 -20 267,500 823,978,000 285 47.231 3,080 J 31,700 3,070 T/B 3,300 50 BISI BISI International Tbk. --U1---1 1,480 1,480 1,450 1,450 -30 594,600 865,156,500 52 725.000 1,455 J 100,000 1,450 T/B 1,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,900 1,915 1,865 1,885 -15 13,450,300 25,501,748,500 642 314.167 1,900 J 13,700 1,885 T/B 80,900 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 670 680 670 675 5 47,697,000 32,171,544,000 1,816 156.977 675 T/J 123,900 670 B 11,496,800 53 BKSL Sentul City Tbk. --S6K--1 105 107 105 106 1 37,515,300 3,978,125,100 696 7.325 107 J 5,761,000 106 T/B 3,100,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 188 195 168 195 7 1,100 190,200 3 447.453 190 J 100 175 B 2,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,300 65,000 7 0.658 50 T/J 158,497,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,400 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 394 376 378 40 1,600 609,800 6 118.125 376 J 800 320 B 300 58 BMTR Global Mediacom Tbk. --U9K--1 396 404 394 396 0 10,490,600 4,181,196,000 896 322.318 398 J 1,099,700 396 T/B 2,011,200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,100 355,000 4 0.172 50 T/J 34,567,800 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,035 1,100 1,050 1,100 65 3,048,300 3,277,859,000 435 8.122 1,100 T/J 704,300 1,070 B 185,000 61 BNII Bank Maybank Indonesia Tbk. XDM8---1 250 254 246 246 -4 598,900 148,611,800 108 2.931 248 J 47,600 246 T/B 385,600 62 BNLI Bank Permata Tbk. --M8K--1 925 940 910 925 0 19,325,000 17,807,426,000 1,057 10.071 925 T/J 97,800 920 B 271,500 63 BOGA Bintang Oto Global Tbk. --U9---2 730 740 725 740 10 5,237,100 3,845,626,000 500 718.447 740 T/J 9,400 735 B 144,800 64 BOLT Garuda Metalindo Tbk. CDU4---2 810 805 800 805 -5 129,600 103,792,500 134 146.364 805 T/J 24,700 795 B 30,800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,640 1,660 1,605 1,660 20 3,795,800 6,137,781,000 74 415.000 1,660 T/J 400 1,605 B 600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 612,500 600 B 557,500 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 9,200 J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. CDM8---1 540 545 535 540 0 6,869,000 3,689,990,500 1,296 105.882 545 J 1,636,700 540 T/B 24,200 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 203,500 10,175,000 12 7.874 50 T/J 54,894,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,065 1,055 1,045 1,045 -20 62,800 65,912,000 9 784.064 1,100 J 25,000 1,080 B 200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,890 4,030 3,910 3,960 70 40,021,500 159,035,677,000 5,514 310.123 3,960 T/J 95,200 3,950 B 65,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,305 1,270 1,290 25 9,109,100 11,752,353,000 2,039 252.691 1,290 T/J 80,700 1,285 B 224,800 74 BSIM Bank Sinarmas Tbk. --U8---1 565 565 550 555 -10 22,900 12,605,500 14 378.532 555 T/J 7,500 550 B 30,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,970 1,770 1,970 90 8,000 14,625,000 24 101.026 1,955 J 100 1,755 B 2,000 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---2 102 105 100 103 1 51,607,900 5,264,927,400 185 789.151 103 T/J 129,500 101 B 33,000 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 328,429,400 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,680 3,710 3,680 3,680 0 501,400 1,845,167,000 33 712.402 3,680 T/J 700 3,670 B 600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,650 2,530 2,640 100 117,997,200 307,667,717,000 5,807 270.769 2,650 J 987,300 2,640 T/B 1,183,800 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,960 1,980 1,950 1,980 20 19,500 38,480,000 9 335.593 1,980 T/J 1,000 1,950 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 118 130 119 130 12 630,844,500 79,721,231,000 6,715 7.545 130 T/J 7,022,000 129 B 27,247,500 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 102 104 100 100 -2 20,243,300 2,054,575,600 286 76.923 103 J 69,200 100 T/B 544,000 84 BVIC Bank Victoria International Tbk. --U8---1 158 160 156 158 0 22,300 3,493,600 8 149.405 160 J 900 157 B 1,100 85 BWPT Eagle High Plantations Tbk. --U1---1 158 160 156 158 0 7,854,800 1,239,890,300 801 34.556 159 J 207,800 158 T/B 767,600 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 605 605 590 605 0 904,400 541,145,500 217 183.333 605 T/J 174,100 595 B 1,500 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,590 2,570 2,570 -20 350,800 905,860,000 82 146.857 2,590 J 91,000 2,570 T/B 21,200 88 CASA Capital Financial Indonesia Tbk. --S8---2 346 358 332 358 12 7,545,900 2,660,221,600 1,477 654.037 358 T/J 31,700 356 B 53,400 89 CASS Cardig Aero Services Tbk. --U7---2 710 700 680 690 -20 600 414,500 6 172.500 690 T/J 87,300 680 B 900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 89 86 87 1 3,596,300 313,765,000 188 556.800 88 J 529,100 87 T/B 119,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 332 318 318 0 382,200 121,866,400 53 24.884 320 J 54,000 318 T/B 4,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,495 1,500 1,495 1,500 5 200,000 299,953,500 9 5,443.066 1,500 T/J 19,800 1,375 B 2,900 93 CITY Natura City Developments Tbk. --U6---1 322 330 316 330 8 47,900 15,288,600 32 275.000 330 T/J 30,800 318 B 300 94 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,170 3,110 3,170 40 56,200 175,872,000 26 1,761.111 3,170 T/J 4,300 3,130 B 5,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 320 330 320 328 8 16,314,500 5,316,556,200 1,261 1,426.087 328 T/J 494,200 326 B 298,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,250 1,210 1,225 5 184,500 226,143,000 41 117.218 1,225 T/J 10,000 1,220 B 2,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 202 212 196 202 0 545,500 107,476,100 320 38.211 200 J 2,500 198 B 300 98 COWL Cowell Development Tbk. --U6---2 242 246 242 246 4 199,300 48,825,000 129 189.231 244 J 5,000 242 B 25,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,200 610,000 14 45.455 50 T/J 173,288,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 590 540 590 10 168,900 97,962,000 33 297.732 620 J 10,000 540 B 100 101 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 1,020 1,075 1,020 1,050 30 10,945,900 11,537,967,000 1,876 235.089 1,050 T/J 36,200 1,045 B 120,000 103 DART Duta Anggada Realty Tbk. --U6---1 320 320 320 320 0 15,800 5,056,000 4 59.156 320 T/J 400 302 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,760 1,750 1,760 -10 200 351,000 2 3,532.576 1,770 J 400 1,765 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 9,000 450,000 5 16.496 50 T/J 98,902,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 805 790 795 -5 400,300 319,118,500 420 691.304 795 T/J 13,600 790 B 27,300 107 DILD Intiland Development Tbk. --S6---1 328 334 328 328 0 2,015,900 664,108,600 171 57.157 330 J 18,000 328 T/B 166,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,890 2,890 2,890 0 162,400 469,336,000 67 97.966 2,890 T/J 3,700 2,860 B 200 109 DKFT Central Omega Resources Tbk. --U2---2 200 210 200 202 2 423,600 85,380,800 20 518.880 202 T/J 49,900 200 B 423,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,750 6,775 -75 1,700 11,515,000 6 40,498.535 6,925 J 100 6,775 T/B 300 111 DMAS Puradelta Lestari Tbk. XDM6K--1 232 244 232 244 12 32,934,700 7,937,301,000 1,553 116.190 244 T/J 6,291,600 242 B 205,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,180 3,170 3,180 -10 71,200 226,063,000 10 2,793.419 3,180 T/J 4,500 3,170 B 800 113 DOID Delta Dunia Makmur Tbk. --S2K--2 540 555 535 550 10 30,633,600 16,716,710,000 925 744.612 555 J 952,000 550 T/B 5,626,100 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 374 364 370 0 539,300 199,910,400 35 100.000 370 T/J 1,238,300 364 B 33,400 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,000 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,650 1,740 1,650 1,650 0 1,801,600 3,040,225,000 746 326.733 1,670 J 8,500 1,650 T/B 1,600 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,425 J 37,300 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,300 2,220 2,240 -10 195,600 441,679,000 28 824.525 2,240 T/J 22,400 2,230 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 1,700 1,000 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 362 370 362 368 6 14,342,100 5,268,914,800 969 92.000 370 J 2,367,900 368 T/B 100 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,300 65,000 3 10.308 50 T/J 956,209,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,200 8,400 8,200 8,400 200 400 3,320,000 3 1,166.667 8,900 J 6,000 7,900 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,390 2,300 2,390 90 3,300 7,599,000 3 1,672.159 2,390 T/J 1,000 2,300 B 2,300 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,065 1,115 1,055 1,085 20 44,569,600 48,531,349,000 6,581 108.500 1,090 J 225,800 1,085 T/B 660,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 318 328 316 318 0 19,783,500 6,341,312,600 1,125 592.057 320 J 100,500 318 T/B 316,200 126 EXCL XL Axiata Tbk. --S7XXO1 2,850 3,070 2,900 2,980 130 43,528,900 130,770,119,000 6,086 151.237 2,990 J 198,200 2,980 T/B 1,690,700 127 FAST Fast Food Indonesia Tbk. --U9---2 2,380 2,450 2,380 2,450 70 700 1,674,000 6 3,853.110 2,700 J 200 2,390 B 200 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,025 8,050 7,850 8,025 0 40,800 327,387,500 35 1,839.078 8,000 J 3,000 7,875 B 800 129 FILM MD Pictures Tbk. --U9---1 955 1,050 955 970 15 1,063,500 1,066,653,000 293 461.905 975 J 1,000 970 T/B 409,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,725 6,925 6,675 6,900 175 19,175,500 129,464,972,500 540 1,380.000 6,925 J 27,900 6,900 T/B 2,500 131 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,600 J 800 2,800 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 1,300 620 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 820 820 810 820 0 4,304,400 3,489,134,500 99 372.727 820 T/J 132,300 810 B 8,500 134 FREN Smartfren Telecom Tbk. --U7---1 318 334 316 318 0 151,799,700 49,497,537,600 5,077 17.667 318 T/J 297,700 316 B 3,463,700 135 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---1 420 428 386 386 -34 50,987,900 20,585,046,400 3,921 51.889 386 T/J 57,300 384 B 100,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 710 735 710 735 25 7,848,700 5,702,516,500 608 144.299 740 J 949,200 735 T/B 2,165,700 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 228 220 220 -2 5,754,200 1,276,081,800 398 55.000 222 J 400,000 220 T/B 89,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,700 19,700 19,700 200 400 7,880,000 2 3,426.087 19,700 T/J 100 15,600 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,735 1,790 1,730 1,770 35 29,600 51,781,500 50 137.743 1,770 T/J 8,000 1,730 B 3,600 141 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---1 195 200 196 196 1 823,600 161,974,000 33 78.400 199 J 25,000 196 T/B 39,100 143 HEAL Medikaloka Hermina Tbk. CDU9---1 3,500 3,600 3,480 3,500 0 102,900 360,133,000 104 94.595 3,500 T/J 87,200 3,480 B 100 144 HERO Hero Supermarket Tbk. --U9---1 980 980 935 935 -45 300 285,000 3 1,951.657 975 J 200 935 T/B 5,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,040 3,000 3,030 0 122,400 368,178,000 16 927.570 3,040 J 5,000 3,030 T/B 200 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 650 625 600 600 -50 12,500 7,575,000 19 923.077 620 J 300 600 T/B 5,000 147 HKMU HK Metals Utama Tbk. --S9---1 350 354 342 344 -6 15,944,500 5,572,676,400 475 149.565 346 J 150,000 344 T/B 340,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 660 630 660 30 50,841,500 32,988,847,500 2,949 212.903 660 T/J 525,700 655 B 475,400 149 HRTA Hartadinata Abadi Tbk. --U5---2 244 256 244 248 4 1,700 421,000 7 82.667 250 J 500 248 T/B 6,700 150 HRUM Harum Energy Tbk. --S2K--1 1,300 1,305 1,255 1,280 -20 6,935,700 8,814,448,500 1,372 24.615 1,285 J 41,200 1,280 T/B 151,400 151 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 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 446 442 424 442 -4 500 216,800 4 34.531 444 J 500 426 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 82 88 78 82 0 418,794,800 35,701,198,100 1,083 157.396 83 J 101,100 82 T/B 19,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 164 165 161 164 0 15,611,900 2,543,428,100 262 46.857 164 T/J 3,444,700 162 B 100 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,630 2,810 2,630 2,670 40 528,700 1,412,010,000 295 358.449 2,680 J 2,200 2,670 T/B 400 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 610 595 605 10 599,300 362,517,500 266 121.000 610 J 134,200 605 T/B 171,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 870 880 845 880 10 247,500 216,375,000 21 231.579 880 T/J 12,100 855 B 1,700 158 INAF Indofarma Tbk. --U5---1 3,850 3,980 3,900 3,900 50 31,400 123,461,000 51 1,560.000 3,930 J 10,000 3,900 T/B 11,500 159 INCO Vale Indonesia Tbk. --S2BXO1 2,900 2,980 2,910 2,950 50 12,976,100 38,282,378,000 2,408 1,204.082 2,950 T/J 3,149,300 2,940 B 42,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,840 4,930 4,810 4,850 10 11,100 53,835,000 36 653.207 4,890 J 100 4,850 T/B 900 161 INDS Indospring Tbk. --U4---1 2,290 2,500 2,290 2,330 40 4,506,500 10,769,211,000 546 218.437 2,420 J 38,100 2,330 T/B 85,200 162 INDY Indika Energy Tbk. --S2XXO1 1,680 1,605 1,570 1,575 -105 12,279,200 19,431,729,000 3,516 53.390 1,575 T/J 95,800 1,570 B 645,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 71 72 0 367,800 26,397,100 63 0.411 72 T/J 602,900 71 B 262,000 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 1,100 630 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,100 3,000 3,080 0 3,900 11,887,000 18 1,115.942 3,110 J 200 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 580 550 550 550 -30 700 385,000 1 5.584 620 J 24,000 565 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 478 J 8,300 464 B 15,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,310 1,370 1,320 1,320 10 329,400 435,401,500 19 80.488 1,320 T/J 221,600 1,310 B 4,300 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 280 290 270 276 -4 1,467,200 402,609,600 313 72.632 278 J 15,200 276 T/B 69,500 170 ISAT Indosat Tbk. --S7K--1 2,270 2,310 2,200 2,220 -50 5,835,300 13,084,848,000 2,095 158.571 2,230 J 53,300 2,220 T/B 400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,125 18,525 18,000 18,100 -25 1,101,800 20,052,395,000 2,388 129.286 18,125 J 1,700 18,100 T/B 800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,323,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 494 J 10,100 474 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 444 444 382 438 -6 3,800 1,577,800 15 362.532 440 J 5,000 438 T/B 100 175 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,505 1,580 1,510 1,570 65 49,694,800 77,107,789,500 11,475 429.196 1,570 T/J 217,400 1,565 B 330,900 176 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 2,975,700 1,771,566,500 89 572.115 600 J 455,700 595 T/B 249,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,750 5,675 5,700 75 6,939,500 39,699,090,000 2,264 336.124 5,725 J 80,400 5,700 T/B 494,600 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 1,230 1,230 1,230 5 800 984,000 1 264.904 1,275 J 300 955 B 2,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 805 850 800 850 45 14,658,000 12,226,493,500 678 1,888.889 850 T/J 50,800 845 B 1,013,100 180 KAEF Kimia Farma Tbk. --M5---1 2,900 3,150 2,900 3,100 200 2,125,300 6,458,901,000 1,093 3,100.000 3,100 T/J 7,400 3,090 B 17,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 470 505 464 498 28 74,862,300 36,932,779,700 4,964 60.511 498 T/J 750,000 496 B 733,000 182 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---1 254 256 250 254 0 8,711,400 2,203,985,200 1,197 8.812 254 T/J 215,200 252 B 497,900 184 KINO Kino Indonesia Tbk. --U5---2 2,560 2,600 2,500 2,600 40 74,200 189,575,000 77 68.421 2,600 T/J 29,200 2,580 B 400 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 700 700 670 670 -30 201,700 140,169,500 5 223.333 695 J 8,300 670 T/B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 248 248 220 246 -2 2,900 685,400 7 863.158 242 J 2,400 230 B 5,000 187 KMTR Kirana Megatara Tbk. --U3---2 316 320 312 318 2 57,100 17,997,200 56 69.432 318 T/J 700 316 B 1,700 188 KPIG MNC Land Tbk. --S9---2 132 132 128 132 0 185,500 24,481,600 9 284.036 133 J 159,400 128 B 1,400 189 KRAH Grand Kartech Tbk. --U4---2 2,190 2,200 2,190 2,200 10 12,700 27,895,000 18 800.000 2,200 T/J 8,900 2,100 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 404 408 402 406 2 4,363,800 1,766,746,200 263 50.475 406 T/J 547,000 404 B 1,000 191 KREN Kresna Graha Investama Tbk. --U9---1 600 620 590 610 10 83,421,900 50,289,798,500 1,096 6,346.234 610 T/J 336,900 605 B 1,280,100 192 LAND Trimitra Propertindo Tbk. --U6---2 890 970 825 825 -65 557,600 501,333,500 463 211.538 935 J 7,100 825 T/B 47,600 193 LINK Link Net Tbk. CDU9K--1 4,300 4,300 4,200 4,280 -20 885,000 3,771,450,000 187 267.500 4,280 T/J 99,700 4,270 B 2,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,760 1,770 1,710 1,730 -30 784,400 1,358,286,500 628 187.027 1,730 T/J 11,300 1,725 B 23,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 322 326 316 322 0 53,005,400 17,138,215,800 769 82.445 324 J 198,200 322 T/B 166,800 196 LPPF Matahari Department Store Tbk. CDS9XXO1 4,090 4,080 3,980 4,040 -50 20,215,400 81,511,490,000 4,824 91.546 4,050 J 74,600 4,040 T/B 137,000 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,145 1,080 1,130 30 10,665,200 12,010,626,000 1,738 291.613 1,135 J 12,400 1,130 T/B 200,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 50 -1 1,161,877,300 58,094,021,900 797 105.427 51 J 8,698,200 50 T/B 2,995,200 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,185 1,255 1,170 1,240 55 8,172,000 10,059,782,000 1,624 704.545 1,245 J 275,800 1,240 T/B 219,800 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,900 6,125 5,900 5,925 25 63,900 387,557,500 22 282.143 5,975 J 300 5,925 T/B 1,700 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,945 1,940 1,915 1,930 -15 1,500 2,886,500 11 114.881 1,925 J 2,800 1,785 B 2,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 985 965 975 5 6,924,400 6,727,046,500 602 1,564.631 975 T/J 167,900 970 B 4,400 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 246 250 2 6,893,300 1,714,113,800 126 333.333 250 T/J 117,900 248 B 30,200 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 500 494 496 2 2,393,300 1,193,112,400 353 992.000 498 J 2,000 496 T/B 108,800 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 840 835 840 5 2,129,900 1,784,908,500 28 597.270 840 T/J 41,222,600 835 B 20,415,800 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,000 J 100 6,400 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,400 2,400 2,370 2,400 0 67,700 161,850,000 69 184.615 2,400 T/J 45,800 2,390 B 100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 700 655 675 20 2,436,300 1,669,521,000 392 42.188 680 J 105,500 675 T/B 150,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,500 3,400 3,500 30 1,466,700 5,059,826,000 193 252.708 3,500 T/J 226,200 3,480 B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 148 151 146 148 0 414,900 61,737,800 60 132.745 150 J 5,100 148 T/B 22,800 211 MDIA Intermedia Capital Tbk. --U9---1 122 125 121 123 1 180,200 21,865,700 104 89.130 123 T/J 16,700 121 B 47,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,050 3,990 3,990 -10 142,100 569,149,000 44 208.088 3,990 T/J 25,700 3,980 B 200 213 MDLN Modernland Realty Tbk. --S6---1 282 292 282 286 4 7,483,200 2,163,726,600 384 84.878 288 J 41,000 286 T/B 175,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 815 795 805 10 9,533,300 7,705,073,500 835 1,417.828 810 J 173,200 805 T/B 682,700 215 MEGA Bank Mega Tbk. --U8---1 5,500 5,550 5,550 5,550 50 100 555,000 1 4,045.543 5,550 T/J 3,900 5,075 B 100 216 MERK Merck Tbk. --U5---2 4,000 4,030 4,000 4,030 30 140,400 562,262,000 79 10,625.676 4,030 T/J 10,000 4,010 B 400 217 META Nusantara Infrastructure Tbk. --M7---1 198 198 195 195 -3 93,800 18,335,200 43 59.077 198 J 20,000 195 T/B 18,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,025 1,070 1,000 1,070 45 111,800 119,612,000 9 1,097.436 1,070 T/J 120,000 1,000 B 5,900 219 MGRO Mahkota Group Tbk. --S1---1 845 870 820 865 20 8,933,800 7,641,229,000 762 384.444 865 T/J 22,200 860 B 106,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,400 1,000 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,150 2,190 2,140 2,140 -10 1,214,500 2,619,521,000 338 125.995 2,150 J 366,100 2,140 T/B 6,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 915 910 860 910 -5 5,181,000 4,636,848,000 58 4,333.333 940 J 1,200 910 T/B 22,800 223 MKPI Metropolitan Kentjana Tbk. CDU6---2 17,175 16,675 16,675 16,675 -500 900 15,007,500 1 794.048 16,425 J 100 13,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,800 19,750 19,800 0 2,700 53,440,000 3 126,114.650 19,800 T/J 700 19,750 B 1,700 225 MLIA Mulia Industrindo Tbk --S3---2 1,330 1,335 1,320 1,325 -5 800,700 1,062,927,500 337 221.294 1,335 J 22,500 1,325 T/B 15,100 226 MLPL Multipolar Tbk. --U9---1 117 118 115 117 0 3,753,000 435,961,600 256 13.420 117 T/J 116,400 116 B 145,900 227 MLPT Multipolar Technology Tbk. CDU9---1 890 890 875 890 0 8,000 7,104,000 18 185.417 890 T/J 103,900 880 B 1,600 228 MMLP Mega Manunggal Property Tbk. --U6---2 408 410 404 410 2 1,600 654,400 3 70.085 418 J 300 408 B 23,400 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 900 925 895 905 5 55,908,400 50,553,950,500 3,557 100.556 905 T/J 1,920,700 900 B 251,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,095 1,055 1,095 10 41,100 44,760,500 8 188.793 1,095 T/J 26,200 1,060 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,285 1,300 1,270 1,275 -10 1,444,700 1,853,809,000 358 85.000 1,290 J 15,500 1,275 T/B 231,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 193 200 193 193 0 7,958,500 1,559,625,600 785 81.144 194 J 2,400 193 T/B 256,200 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 810 745 710 745 -65 12,700 9,422,000 18 677.273 745 T/J 1,000 715 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,500 6,000 6,350 50 14,700 93,855,000 9 575.973 6,350 T/J 1,500 6,300 B 4,900 235 MSIN MNC Studios International Tbk. --U9---2 318 324 314 320 2 603,200 192,663,600 157 64.000 320 T/J 5,000 318 B 78,800 236 MSKY MNC Sky Vision Tbk. --U9---1 990 995 970 970 -20 135,000 133,650,000 12 63.816 975 J 25,000 970 T/B 17,100 237 MTDL Metrodata Electronics Tbk. --S9---1 1,080 1,115 1,080 1,095 15 4,855,300 5,333,627,000 644 1,971.268 1,095 T/J 85,900 1,090 B 124,900 238 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---1 440 440 432 440 0 400 173,600 2 184.990 446 J 300 440 T/B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,245 1,180 1,105 1,145 -100 1,966,000 2,255,803,500 709 136.379 1,145 T/J 29,200 1,140 B 7,600 241 MYRX Hanson International Tbk. --U6---2 101 101 99 101 0 286,926,000 28,763,494,900 431 68.880 101 T/J 4,278,500 100 B 996,100 242 NASA Ayana Land International Tbk. --U9---2 635 645 635 645 10 3,241,900 2,084,045,000 299 626.214 650 J 144,600 645 T/B 4,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 710 695 710 10 11,024,800 7,758,500,000 893 689.320 710 T/J 327,200 705 B 99,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,680 2,680 2,650 2,680 0 1,259,100 3,349,553,000 79 144.865 2,680 T/J 164,600 2,660 B 9,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,430 2,510 2,430 2,430 0 14,400 35,081,000 39 747.692 2,430 T/J 1,200 2,420 B 500 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 547,300 71,149,100 8 123.810 131 J 4,300 130 T/B 452,800 247 NISP Bank OCBC NISP Tbk. --U8---1 890 890 880 885 -5 4,500 3,990,000 12 1,072.415 890 J 5,400 885 T/B 8,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 850 890 850 890 40 200 174,000 2 237.333 890 T/J 100 855 B 1,100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 404 408 400 404 0 2,716,300 1,093,061,000 175 47.529 404 T/J 7,800 402 B 221,400 250 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---1 550 560 525 560 10 43,700 23,638,500 29 1,107.924 565 J 6,600 560 T/B 35,900 252 PALM Provident Agro Tbk. --U1---2 250 252 244 252 2 400 100,000 2 68.877 260 J 4,100 250 B 1,100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,065 1,065 -10 50,100 53,530,000 27 125.294 1,070 J 10,000 1,060 B 13,100 254 PBRX Pan Brothers Tbk. --S4K--1 500 505 498 505 5 258,700 130,472,000 16 893.805 510 J 29,400 505 T/B 265,900 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 655 655 655 -15 700 458,500 5 54.583 655 T/J 6,200 650 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,340 4,350 4,310 4,350 10 1,881,500 8,165,401,000 8 2,900.000 4,350 T/J 3,800 4,300 B 4,200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,180 2,200 2,160 2,160 -20 82,500 179,072,000 25 180.301 2,170 J 700 2,160 T/B 19,900 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,285 1,315 -5 900 1,166,500 6 256.585 1,315 T/J 100 1,285 B 900 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,900 3,040 B 400 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,270 1,240 1,255 -5 1,921,700 2,415,977,500 212 2,089.577 1,255 T/J 4,704,300 1,250 B 217,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 61 59 60 0 3,421,900 203,189,900 221 60.000 60 T/J 142,800 59 B 350,100 263 PNIN Paninvest Tbk. --S8---1 1,375 1,430 1,355 1,380 5 428,200 594,416,500 159 1,467.461 1,390 J 4,700 1,380 T/B 9,100 264 PNLF Panin Financial Tbk. --S8---1 364 374 356 366 2 12,493,200 4,588,609,000 1,432 395.590 368 J 1,084,000 366 T/B 3,180,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,400 1,355 1,385 0 51,900 71,510,000 17 1,025.926 1,385 T/J 400 1,355 B 1,500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,175 1,075 1,100 -85 9,700 10,695,000 20 67.278 1,155 J 100 1,040 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,370 1,350 1,350 1,350 -20 200 270,000 2 219.512 1,560 J 300 1,350 T/B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,980 2,420 1,930 2,270 290 81,870,800 175,237,735,500 1,441 1,440.803 2,290 J 400 2,270 T/B 46,400 269 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---2 915 950 910 935 20 813,800 758,985,500 95 62.333 940 J 61,400 935 T/B 177,600 271 PPRE PP Presisi Tbk. --M7---1 388 394 374 394 6 8,654,900 3,369,477,800 3,313 91.628 394 T/J 227,800 392 B 500 272 PPRO PP Properti Tbk. XDS6K--1 135 138 135 137 2 5,071,600 694,607,000 475 296.216 138 J 596,400 137 T/B 7,700 273 PRDA Prodia Widyahusada Tbk. CDU9---1 3,310 3,400 3,300 3,350 40 212,400 708,583,000 61 51.538 3,350 T/J 92,500 3,300 B 400 274 PRIM Royal Prima Tbk. --U9---2 454 0 0 454 0 0 0 0 90.800 450 J 12,000 434 B 25,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 193 187 190 4 318,100 60,430,700 37 616.423 190 T/J 58,100 188 B 2,400 276 PTPP PP (Persero) Tbk. CDS6XXO1 2,150 2,220 2,170 2,180 30 16,201,400 35,494,979,000 2,068 409.774 2,190 J 1,020,900 2,180 T/B 141,200 277 PTRO Petrosea Tbk. XDS2K--1 1,700 1,740 1,700 1,740 40 435,400 750,693,000 225 1,392.000 1,740 T/J 400 1,730 B 4,600 278 PTSN Sat Nusapersada Tbk --U4---1 755 820 735 775 20 906,900 711,108,000 367 133.621 780 J 1,200 775 T/B 8,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 665 680 665 670 5 31,736,000 21,321,270,000 4,558 2,582.983 675 J 1,612,800 670 T/B 595,100 281 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,215 1,200 1,205 -5 229,500 277,191,500 99 109.545 1,205 T/J 449,100 1,195 B 16,000 282 RAJA Rukun Raharja Tbk. --S7---1 280 296 276 286 6 3,547,400 1,019,174,400 669 982.413 286 T/J 167,800 284 B 100,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,770 1,755 1,760 0 8,074,700 14,216,219,000 531 1,100.000 1,765 J 500 1,760 T/B 2,718,000 284 RDTX Roda Vivatex Tbk --U6---1 6,850 0 0 6,850 0 0 0 0 360.870 6,800 J 100 6,300 B 3,000 285 RIMO Rimo International Lestari Tbk --U9---2 132 134 131 134 2 1,108,810,800 147,342,169,100 934 73.569 134 T/J 659,000 133 B 100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 482 476 482 4 1,084,200 519,720,200 130 295.706 482 T/J 3,500 480 B 18,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 390 352 368 14 53,100 20,017,200 33 2,879.499 368 T/J 2,000 362 B 2,500 288 RODA Pikko Land Development Tbk. --U6---2 284 310 284 284 0 214,800 62,687,000 193 453.457 286 J 500 284 T/B 2,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,300 1,290 1,295 0 101,100 131,008,000 129 507.843 1,300 J 391,000 1,295 T/B 87,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 575 565 570 5 1,610,600 917,141,000 491 712.500 570 T/J 4,900 565 B 55,300 291 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 9,150 9,150 9,150 9,150 0 100 915,000 1 5,903.226 9,150 T/J 20,000 9,125 B 300 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,800 1,810 1,770 1,775 -25 4,664,200 8,298,683,500 1,666 802.975 1,775 T/J 2,800 1,770 B 50,000 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 850 830 830 -20 6,000 5,040,000 4 928.360 845 J 27,800 690 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,400 2,380 2,400 40 101,700 242,079,000 6 102.564 2,430 J 500 2,400 T/B 398,300 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,270 3,350 3,210 3,350 80 10,900 36,420,000 6 155.677 3,490 J 500 3,170 B 1,600 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 800 785 800 10 1,028,800 817,340,500 167 571.429 800 T/J 35,800 795 B 4,500 298 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--1 985 990 970 975 -10 1,227,300 1,202,542,000 385 168.103 975 T/J 798,400 970 B 127,700 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,700 4,780 4,620 4,660 -40 478,000 2,242,904,000 381 52.925 4,700 J 400 4,660 T/B 2,900 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 404 408 392 406 2 1,343,500 538,356,800 286 36.909 406 T/J 238,100 404 B 181,900 302 SIPD Sierad Produce Tbk. --U3---2 750 750 750 750 0 100 75,000 1 0.833 795 J 7,100 710 B 400 303 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 0 0 4,120 0 0 0 0 1,361.263 4,100 J 300 3,320 B 1,900 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 925 925 875 875 -50 1,011,500 894,594,500 429 156.250 875 T/J 68,900 870 B 50,300 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,740 1,770 1,700 1,755 15 108,000 184,114,500 24 2,119.565 1,750 J 25,800 1,710 B 13,500 307 SMDR Samudera Indonesia Tbk. --S7K--1 298 308 298 302 4 1,236,400 373,207,000 232 1,211.975 302 T/J 99,700 300 B 28,100 308 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,065 990 1,035 45 10,450,100 10,846,186,500 1,825 1,700.624 1,040 J 654,100 1,035 T/B 18,100 309 SMRU SMR Utama Tbk. --U2---2 190 192 175 192 2 395,100 73,436,600 132 46.953 192 T/J 93,300 182 B 200 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,560 1,590 1,550 1,585 25 4,554,000 7,156,318,500 2,284 4,233.553 1,590 J 61,400 1,585 T/B 18,200 311 SOCI Soechi Lines Tbk. --M7---1 206 250 206 236 30 212,126,200 49,967,132,800 8,094 42.909 238 J 635,000 236 T/B 755,200 312 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---2 970 975 955 965 -5 7,262,600 7,018,306,500 638 83.190 965 T/J 1,219,200 955 B 223,800 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 210 J 1,500 188 B 2,500 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 7,485,200 2,531,270,200 448 140.833 338 T/J 270,300 336 B 3,764,200 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,790 3,680 3,790 90 22,200 83,922,000 15 68.909 3,790 T/J 2,400 3,670 B 5,000 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 610 630 610 615 5 34,247,000 21,327,825,000 1,607 252.308 620 J 120,500 615 T/B 3,396,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,080 1,090 1,070 1,080 0 45,704,400 49,581,030,500 979 161.194 1,085 J 93,200 1,075 B 6,600 319 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,220 B 31,400 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 418,720,100 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 2,830 2,830 2,820 2,830 0 9,100 25,690,000 12 1,825.806 2,820 J 3,300 2,810 B 5,300 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,630 4,670 4,640 4,650 20 5,302,500 24,657,683,000 2,664 4,227.273 4,650 T/J 5,500 4,640 B 11,000 324 TARA Sitara Propertindo Tbk. --U6---1 745 750 740 750 5 54,348,800 40,529,279,000 2,605 707.547 750 T/J 158,400 745 B 1,900 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,740 3,810 3,720 3,790 50 4,888,800 18,452,312,000 2,426 187.160 3,790 T/J 136,900 3,780 B 73,200 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 850 860 830 835 -15 1,575,700 1,331,948,500 654 190.140 850 J 7,600 835 T/B 25,400 327 TCID Mandom Indonesia Tbk. XDU5---1 15,100 0 0 15,100 0 0 0 0 1,481.089 15,875 J 200 15,100 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,000 6,350 5,825 5,975 -25 4,154,000 24,903,232,500 1,148 4,329.710 6,000 J 1,900 5,975 T/B 8,900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 296 298 294 296 0 13,462,000 3,984,741,000 262 129.825 296 T/J 635,300 294 B 15,300 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 700 615 700 0 3,300 2,213,000 10 225.806 700 T/J 117,900 660 B 900 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 620 J 200 550 B 5,300 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 4,000 4,000 4,000 0 300 1,200,000 2 3,287.041 4,200 J 1,800 4,000 T/B 19,800 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 795 805 -10 39,576,900 31,966,512,500 333 402.500 805 T/J 358,400 795 B 2,000 334 TINS Timah Tbk. --S2K--1 1,260 1,295 1,255 1,265 5 19,608,500 24,998,083,000 1,085 646.407 1,265 T/J 46,200 1,260 B 180,700 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,350 9,450 9,300 9,325 -25 536,300 5,022,027,500 1,063 576.549 9,325 T/J 59,800 9,300 B 7,300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,585 1,585 1,585 0 3,000 4,755,000 1 83.421 1,585 T/J 17,000 1,500 B 500 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 720 720 690 720 0 6,189,600 4,381,097,000 205 1,158.842 720 T/J 444,800 700 B 100,000 338 TOTL Total Bangun Persada Tbk. CDS6---1 600 610 595 600 0 922,000 553,803,500 171 215.652 605 J 2,900 600 T/B 300 339 TOTO Surya Toto Indonesia Tbk. --U3---2 372 376 370 370 -2 177,100 66,033,800 54 1,200.247 372 J 300 370 T/B 8,000 340 TOWR Sarana Menara Nusantara Tbk. --S7K--2 730 740 720 735 5 12,221,200 8,966,694,500 624 3,501.167 735 T/J 2,857,100 730 B 2,000,000 341 TRAM Trada Alam Minera Tbk. --U7---1 114 125 114 124 10 1,311,181,500 152,771,562,900 5,578 102.484 125 J 12,017,600 124 T/B 1,318,400 342 TRIO Trikomsel Oke Tbk. --U9---1 52 61 50 50 -2 5,809,000 291,658,300 323 22.195 51 J 21,100 50 T/B 337,800 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 410 J 88,000 374 B 100 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,650 1,665 1,640 1,655 5 124,600 206,890,000 44 295.240 1,655 T/J 1,000 1,650 B 15,700 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,790 2,670 2,790 110 24,400 67,944,000 10 72.468 2,850 J 100 2,600 B 1,000 346 TURI Tunas Ridean Tbk. --U9---1 1,150 1,150 1,150 1,150 0 200 230,000 2 2,555.556 1,155 J 124,600 1,150 T/B 101,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,310 1,320 1,300 1,310 0 5,578,100 7,294,177,500 441 2,539.941 1,315 J 38,700 1,310 T/B 1,124,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,150 5,150 4,150 4,490 -660 207,600 927,542,000 273 166.292 4,490 T/J 5,500 4,400 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,420 2,390 2,400 0 564,500 1,355,292,000 94 200.000 2,410 J 118,900 2,400 T/B 19,600 350 VIVA Visi Media Asia Tbk. --U9---1 135 137 131 131 -4 12,925,900 1,725,191,200 803 43.667 132 J 10,500 131 T/B 402,100 351 VOKS Voksel Electric Tbk. --S4---1 332 360 330 360 28 6,540,400 2,266,488,000 854 159.247 360 T/J 36,900 358 B 1,600 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 334 346 334 334 0 21,460,100 7,274,065,800 1,556 115.172 336 J 170,300 334 T/B 722,400 353 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,280 2,340 2,290 2,310 30 26,333,200 60,886,350,000 2,727 593.749 2,310 T/J 415,000 2,300 B 253,500 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 336 346 332 336 0 302,500 101,013,000 99 50.939 336 T/J 14,700 334 B 11,700 355 WOOD Integra Indocabinet Tbk. --S5K--2 870 895 855 890 20 53,571,200 47,377,259,500 2,244 342.308 890 T/J 1,147,000 885 B 5,269,900 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 410 414 4 106,311,900 44,009,971,200 2,790 84.490 416 J 4,395,700 414 T/B 5,057,700 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,980 1,950 1,950 0 17,062,500 33,422,841,000 2,622 526.316 1,955 J 122,300 1,950 T/B 1,441,100 358 WTON Wijaya Karya Beton Tbk. --S3K--1 555 570 555 555 0 28,803,700 16,110,217,000 1,384 94.068 560 J 70,700 555 T/B 9,289,900 359 ZINC Kapuas Prima Coal Tbk. --U2---2 530 555 530 545 15 71,691,900 39,097,645,500 1,969 1,942.890 545 T/J 10,651,300 540 B 4,914,200 Total 7,972,580,500 3,376,626,153,100 229,081 2,901,548,000 162,972,300 Jakarta, 07 May 2019 Trading Division