List of Securities Quotation: IDX SMC Composite Date: Wednesday, 08 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 10,750 10,825 10,675 10,750 0 793,100 8,529,277,500 412 873.303 10,750 T/J 159,500 10,725 B 135,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 7,075 J 14,450,000 6,000 B 100 3 ABMM ABM Investama Tbk. CDU9---1 2,050 2,150 2,150 2,150 100 100 215,000 1 57.333 2,100 J 200 1,915 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,620 1,625 1,600 1,615 -5 8,079,300 13,046,926,500 2,065 1,969.512 1,620 J 31,200 1,615 T/B 203,000 5 ACST Acset Indonusa Tbk. --U6---1 1,500 1,500 1,385 1,400 -100 576,300 817,214,500 171 58.792 1,400 T/J 122,900 1,395 B 65,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,585 1,550 1,585 5 4,997,100 7,860,372,000 997 1,244.768 1,590 J 23,500 1,585 T/B 210,800 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,975 10,050 9,925 10,025 50 234,500 2,345,002,500 120 431.183 10,050 J 10,400 10,025 T/B 1,600 8 ADMG Polychem Indonesia Tbk --U3---1 254 270 248 256 2 3,126,100 808,447,600 438 22.850 256 T/J 71,200 254 B 315,900 9 ADRO Adaro Energy Tbk. CDS2BXO1 1,310 1,310 1,295 1,295 -15 38,977,100 50,632,297,000 3,350 117.727 1,300 J 1,056,300 1,295 T/B 416,300 10 AGII Aneka Gas Industri Tbk. --S3---1 545 555 540 545 0 153,000 83,658,000 63 49.545 550 J 31,300 540 B 44,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 314 314 308 308 -6 3,558,900 1,104,305,800 340 503.202 310 J 6,474,600 308 T/B 1,088,700 12 AGRS Bank Agris Tbk. --U8---2 308 308 304 304 -4 12,000 3,671,600 11 276.364 308 J 100 306 B 200 13 AKRA AKR Corporindo Tbk. CDS9XXO1 4,290 4,280 4,190 4,230 -60 4,683,500 19,769,253,000 1,459 3,371.297 4,240 J 12,000 4,230 T/B 86,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 12,000 260 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,050 0 0 5,050 0 0 0 0 206.122 5,200 J 400 5,000 B 2,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 985 1,005 975 985 0 22,300 22,107,000 72 2,513.460 985 T/J 40,500 975 B 25,400 17 ANDI Andira Agro Tbk. --U1---2 1,540 1,535 1,510 1,535 -5 962,100 1,462,414,000 6 767.500 1,535 T/J 900 1,520 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 920 925 920 925 5 200 184,500 2 77.083 925 T/J 400 915 B 400 19 ANTM Aneka Tambang Tbk. XDS2BXO1 765 770 750 765 0 38,541,800 29,269,417,000 2,721 504.385 770 J 1,148,900 765 T/B 99,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 810 970 650 670 -140 14,500 11,747,000 27 42.894 700 J 200 670 T/B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 570 555 555 -15 12,234,700 6,879,084,000 1,831 590.325 555 T/J 12,900 550 B 320,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 165 166 163 163 -2 2,629,400 430,730,900 288 44.658 165 J 263,700 163 T/B 44,100 23 ARII Atlas Resources Tbk. --U2---2 830 830 800 805 -25 114,900 91,998,000 21 53.667 805 T/J 9,400 790 B 600 24 ARMY Armidian Karyatama Tbk. --U6---2 312 312 300 302 -10 296,904,800 91,433,137,800 240 100.667 302 T/J 35,400 298 B 758,800 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 505 510 0 707,100 360,546,000 25 3,466.322 510 T/J 13,400 505 B 235,200 26 ASGR Astra Graphia Tbk. XDU9---1 1,215 1,240 1,220 1,230 15 97,000 119,242,500 52 255.017 1,230 T/J 100 1,225 B 4,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 710 715 710 710 0 1,130,000 806,277,500 104 1,314.815 710 T/J 52,900 705 B 57,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 332 332 324 328 -4 5,541,200 1,816,421,400 488 312.381 328 T/J 166,200 326 B 236,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 830 810 820 -5 4,542,300 3,720,380,500 329 210.256 820 T/J 74,200 815 B 539,300 30 ATIC Anabatic Technologies Tbk. --U9---1 750 820 750 805 55 11,100 9,026,500 12 115.000 795 J 2,400 755 B 2,000 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 1,520 1,550 1,500 1,525 5 259,300 395,343,500 185 1,379.217 1,525 T/J 500 1,520 B 4,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 31,800 1,590,000 9 57.388 50 T/J 5,046,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 320 320 320 320 0 2,700 864,000 4 235.927 320 T/J 11,300 282 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,540 1,540 1,540 -10 570,000 877,800,000 2 1,925.000 1,545 J 200 1,300 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 286 288 282 282 -4 6,532,300 1,857,478,400 548 83.657 284 J 506,700 282 T/B 2,305,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,695 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,440 2,400 2,420 -40 13,873,700 33,532,942,000 2,365 315.652 2,420 T/J 91,900 2,410 B 97,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 290 270 284 0 12,612,500 3,470,987,000 109 289.147 284 T/J 4,600 280 B 100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 162 162 150 160 -2 2,927,100 447,624,500 351 453.746 161 J 5,000 159 B 28,100 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 24,100 1,205,000 13 217.306 50 T/J 362,620,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 274 268 270 -2 3,987,900 1,080,633,000 387 158.824 272 J 14,700 270 T/B 55,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 645 635 640 0 61,500 39,379,500 12 3,279.697 645 J 1,700 635 B 16,400 45 BGTG Bank Ganesha Tbk. --S8---2 80 80 78 78 -2 1,897,900 148,623,000 270 75.728 79 J 819,700 78 T/B 257,600 46 BHIT MNC Investama Tbk. --S9---1 76 77 75 75 -1 10,496,900 788,507,400 406 219.330 76 J 1,832,200 75 T/B 4,882,200 47 BINA Bank Ina Perdana Tbk. --U8---1 825 845 825 835 10 30,200 24,934,500 12 471.762 835 T/J 99,900 825 B 23,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,000 200,000 9 35.714 50 T/J 18,765,600 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,070 3,090 3,070 3,080 10 25,500 78,542,000 35 47.385 3,080 T/J 28,600 3,070 B 11,800 50 BISI BISI International Tbk. --U1---1 1,450 1,455 1,440 1,445 -5 1,314,600 1,899,692,000 59 722.500 1,445 T/J 84,300 1,440 B 200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,885 1,900 1,865 1,895 10 14,015,800 26,396,754,000 846 315.833 1,895 T/J 17,100 1,885 B 29,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 655 625 630 -45 33,779,100 21,504,310,000 2,787 146.512 635 J 1,184,600 630 T/B 4,015,000 53 BKSL Sentul City Tbk. --S6K--1 106 107 104 106 0 55,357,800 5,839,793,300 953 7.325 107 J 7,629,800 106 T/B 417,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 195 195 165 165 -30 5,200 961,000 5 378.614 185 J 4,800 172 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 158,800 7,940,000 9 0.658 50 T/J 179,174,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 6,000 J 200 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 378 376 376 -2 300 113,000 2 117.500 372 J 1,300 326 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 396 398 388 388 -8 9,992,800 3,904,693,400 822 315.807 390 J 31,200 388 T/B 2,588,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 29,583,600 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,100 1,100 1,055 1,060 -40 2,577,600 2,764,868,500 490 7.827 1,070 J 14,300 1,060 T/B 442,200 61 BNII Bank Maybank Indonesia Tbk. XDM8---1 246 252 244 246 0 472,100 115,893,000 112 2.931 248 J 71,400 246 T/B 39,000 62 BNLI Bank Permata Tbk. --M8K--1 925 930 900 910 -15 11,472,300 10,464,761,000 783 9.908 915 J 239,100 910 T/B 554,900 63 BOGA Bintang Oto Global Tbk. --U9---2 740 745 740 745 5 10,128,600 7,495,727,000 941 723.301 745 T/J 19,500 740 B 105,800 64 BOLT Garuda Metalindo Tbk. CDU4---2 805 800 785 790 -15 137,100 109,001,000 133 143.636 790 T/J 8,600 785 B 24,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,660 1,680 1,615 1,680 20 314,700 517,144,000 94 420.000 1,685 J 300 1,620 B 100 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 9,300 9,300 9,300 0 10,100 93,930,000 3 361.945 10,000 J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. CDM8---1 540 545 535 535 -5 4,533,800 2,430,266,500 455 104.902 540 J 1,234,900 535 T/B 464,400 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 127,500 6,375,000 31 7.874 50 T/J 74,397,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 1,050 1,050 1,050 5 2,200 2,310,000 1 787.815 1,050 T/J 12,400 1,045 B 17,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,960 4,000 3,930 3,990 30 34,166,900 135,726,425,000 4,530 312.473 3,990 T/J 40,500 3,980 B 20,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,290 1,285 1,250 1,280 -10 10,667,600 13,610,651,500 2,114 250.732 1,280 T/J 63,300 1,275 B 300,500 74 BSIM Bank Sinarmas Tbk. --U8---1 555 555 550 555 0 7,400 4,080,000 8 378.532 555 T/J 4,000 550 B 59,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 0 0 1,970 0 0 0 0 101.026 1,960 J 27,000 1,760 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---2 103 103 98 100 -3 28,133,400 2,841,233,900 123 766.166 100 T/J 113,800 99 B 22,200 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 316,832,500 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,680 3,700 3,680 3,690 10 431,800 1,589,832,000 13 714.338 3,700 J 3,500 3,690 T/B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,680 2,620 2,670 30 88,500,900 235,137,347,000 4,375 273.846 2,680 J 878,700 2,670 T/B 52,500 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,980 1,980 1,910 1,930 -50 47,300 90,859,000 23 327.119 1,930 T/J 3,100 1,900 B 200 82 BUMI Bumi Resources Tbk. --S2K--2 130 133 126 127 -3 594,362,900 77,368,914,400 5,976 7.371 128 J 8,697,900 127 T/B 21,892,500 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 118 102 106 6 26,307,100 2,851,579,800 740 81.538 108 J 81,900 106 T/B 17,600 84 BVIC Bank Victoria International Tbk. --U8---1 158 157 157 157 -1 1,600 251,200 4 148.459 159 J 1,000 157 T/B 109,900 85 BWPT Eagle High Plantations Tbk. --U1---1 158 159 156 158 0 3,734,700 584,253,200 295 34.556 158 T/J 144,300 157 B 430,200 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 605 605 585 600 -5 789,800 467,085,500 219 181.818 600 T/J 239,800 595 B 800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,570 2,570 2,540 2,570 0 408,900 1,046,651,000 55 146.857 2,570 T/J 116,100 2,560 B 10,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 358 364 356 360 2 7,155,500 2,569,414,800 1,337 657.690 360 T/J 64,500 358 B 82,300 89 CASS Cardig Aero Services Tbk. --U7---2 690 695 640 685 -5 14,900 9,950,000 22 171.250 680 J 4,000 640 B 9,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 87 87 0 1,265,200 110,076,300 44 556.800 88 J 642,700 87 T/B 307,800 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 320 310 318 0 505,700 159,900,200 87 24.884 318 T/J 1,400,200 316 B 144,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,450 1,450 1,450 -50 3,200 4,640,000 5 5,261.630 1,450 T/J 100 1,400 B 21,000 93 CITY Natura City Developments Tbk. --U6---1 330 338 312 338 8 315,700 101,573,400 101 281.667 338 T/J 25,300 310 B 30,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,170 3,170 0 2,000 6,340,000 3 1,761.111 3,170 T/J 6,500 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 328 328 324 324 -4 7,483,100 2,438,775,600 463 1,408.696 326 J 136,800 324 T/B 70,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,225 1,210 1,220 -5 3,051,200 3,722,583,000 70 116.740 1,220 T/J 1,300 1,215 B 15,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 202 202 195 197 -5 395,100 77,904,300 94 37.265 197 T/J 400 196 B 31,900 98 COWL Cowell Development Tbk. --U6---2 246 244 240 242 -4 191,000 46,058,200 88 186.154 242 T/J 2,000 240 B 14,900 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 9,300 465,000 11 45.455 50 T/J 171,983,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 650 615 615 25 151,400 93,117,500 26 310.347 600 J 1,000 560 B 800 101 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 1,050 1,080 1,030 1,065 15 13,993,100 14,828,550,000 2,772 238.448 1,065 T/J 54,200 1,060 B 8,900 103 DART Duta Anggada Realty Tbk. --U6---1 320 350 284 340 20 69,400 23,545,800 103 62.854 342 J 5,000 340 T/B 107,500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,760 0 0 1,760 0 0 0 0 3,532.576 1,760 J 300 1,750 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,200 60,000 2 16.496 50 T/J 140,988,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 805 785 795 0 432,900 344,094,000 320 691.304 795 T/J 16,400 790 B 4,200 107 DILD Intiland Development Tbk. --S6---1 328 330 322 324 -4 226,000 73,165,000 131 56.460 328 J 10,500 324 T/B 87,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,890 2,850 2,890 0 172,900 498,009,000 72 97.966 2,900 J 1,000 2,890 T/B 1,500 109 DKFT Central Omega Resources Tbk. --U2---2 202 202 200 202 0 188,000 37,975,800 19 518.880 202 T/J 42,100 200 B 151,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 0 0 6,775 0 0 0 0 40,498.535 6,925 J 300 6,750 B 300 111 DMAS Puradelta Lestari Tbk. XDM6K--1 244 248 238 246 2 23,330,900 5,704,764,000 965 117.143 246 T/J 2,866,700 244 B 722,600 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,170 3,180 0 45,400 144,171,000 12 2,793.419 3,190 J 8,000 3,170 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 550 555 540 545 -5 15,976,000 8,758,523,500 1,200 737.843 550 J 1,111,500 545 T/B 13,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 370 370 0 336,600 124,986,800 26 100.000 370 T/J 101,500 368 B 18,900 115 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 1,650 1,695 1,550 1,550 -100 162,000 257,190,000 61 306.931 1,550 T/J 14,200 1,540 B 15,000 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,150 J 300 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,250 2,230 2,250 10 30,500 68,422,000 9 828.206 2,250 T/J 14,700 2,240 B 3,200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,050 830 1,050 -50 1,500 1,422,000 6 25.926 1,145 J 1,700 1,050 T/B 300 120 ELSA Elnusa Tbk. XDS2LKO1 368 368 364 364 -4 9,770,400 3,569,583,000 524 91.000 366 J 209,000 364 T/B 248,300 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 5 10.308 50 T/J 947,481,000 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,400 8,400 0 500 4,200,000 2 1,166.667 8,400 T/J 4,900 7,625 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,390 J 1,100 2,350 B 1,200 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,125 1,055 1,085 0 46,577,700 50,936,528,500 6,506 108.500 1,090 J 56,900 1,085 T/B 244,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 318 318 308 312 -6 12,596,300 3,919,782,400 1,060 580.887 312 T/J 86,000 310 B 478,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,040 2,940 2,960 -20 12,287,700 36,735,648,000 2,607 150.222 2,970 J 22,600 2,960 T/B 120,800 127 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,480 2,360 2,370 -80 10,100 23,950,000 19 3,727.294 2,680 J 100 2,370 T/B 100 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,025 8,050 7,825 8,000 -25 61,100 487,680,000 61 1,833.349 8,000 T/J 3,900 7,875 B 1,300 129 FILM MD Pictures Tbk. --U9---1 970 1,115 965 1,015 45 9,707,000 10,457,135,000 3,785 483.333 1,020 J 2,600 1,015 T/B 2,299,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,900 7,050 6,800 7,050 150 21,359,300 146,345,255,000 301 1,410.000 7,050 T/J 13,000 7,000 B 1,000 131 FISH FKS Multi Agro Tbk. --U9---2 3,730 3,600 2,850 2,900 -830 90,100 280,226,000 76 2,320.000 2,900 T/J 100 2,850 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---1 820 825 810 820 0 7,574,100 6,204,036,500 189 372.727 820 T/J 117,300 805 B 11,200 134 FREN Smartfren Telecom Tbk. --U7---1 318 324 310 322 4 68,830,900 22,012,799,200 3,746 17.889 324 J 2,526,700 322 T/B 741,300 135 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---1 386 408 384 394 8 42,764,700 16,997,607,600 2,997 52.964 396 J 139,600 394 T/B 591,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 735 770 725 750 15 33,106,900 25,068,961,500 2,473 147.244 755 J 315,400 750 T/B 6,057,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 222 212 218 -2 7,633,600 1,665,265,000 417 54.500 220 J 405,900 218 T/B 144,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,675 19,675 19,675 -25 100 1,967,500 1 3,421.739 19,675 T/J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,770 1,780 1,725 1,725 -45 33,000 57,161,000 67 134.241 1,725 T/J 3,600 1,720 B 5,300 141 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---1 196 198 196 196 0 31,900 6,253,800 9 78.400 196 T/J 8,100 195 B 20,700 143 HEAL Medikaloka Hermina Tbk. CDU9---1 3,500 3,510 3,470 3,500 0 103,800 362,886,000 153 94.595 3,500 T/J 64,700 3,470 B 900 144 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 980 J 400 900 B 1,100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,030 2,980 3,020 -10 319,700 955,113,000 47 924.509 3,020 T/J 3,900 2,980 B 69,900 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 600 670 615 625 25 7,200 4,559,000 14 961.538 655 J 2,000 625 T/B 5,400 147 HKMU HK Metals Utama Tbk. --S9---1 344 348 340 344 0 21,522,500 7,452,044,600 386 149.565 348 J 232,600 344 T/B 86,300 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 660 710 650 700 40 116,581,900 80,357,222,000 7,641 225.806 700 T/J 564,800 695 B 1,263,200 149 HRTA Hartadinata Abadi Tbk. --U5---2 248 248 244 246 -2 23,800 5,849,400 13 82.000 248 J 10,900 244 B 35,600 150 HRUM Harum Energy Tbk. --S2K--1 1,280 1,275 1,255 1,275 -5 3,230,300 4,087,126,000 543 24.519 1,280 J 171,800 1,275 T/B 55,500 151 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---1 442 440 426 440 -2 2,300 981,200 5 34.375 440 T/J 900 426 B 8,000 153 IIKP Inti Agri Resources Tbk --U5---2 82 87 76 76 -6 146,546,000 12,360,161,700 1,980 145.879 77 J 75,300 76 T/B 1,448,600 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 164 164 161 163 -1 11,438,300 1,852,771,800 239 46.571 163 T/J 802,000 162 B 20,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,670 2,690 2,550 2,600 -70 394,700 1,027,367,000 154 349.051 2,600 T/J 176,900 2,580 B 10,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 610 595 600 -5 1,545,700 932,376,000 103 120.000 600 T/J 22,000 595 B 257,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 880 885 840 880 0 553,000 473,868,500 51 231.579 880 T/J 14,600 850 B 52,300 158 INAF Indofarma Tbk. --U5---1 3,900 4,070 3,930 4,000 100 15,000 60,123,000 44 1,600.000 4,040 J 500 4,000 T/B 3,900 159 INCO Vale Indonesia Tbk. --S2BXO1 2,950 2,930 2,880 2,910 -40 9,170,800 26,641,593,000 1,357 1,187.755 2,920 J 36,300 2,910 T/B 61,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 5,000 4,820 4,890 40 12,200 59,757,000 52 658.595 4,950 J 200 4,880 B 100 161 INDS Indospring Tbk. --U4---1 2,330 2,400 2,280 2,300 -30 340,700 781,904,000 135 215.625 2,330 J 2,500 2,300 T/B 5,000 162 INDY Indika Energy Tbk. --S2XXO1 1,575 1,575 1,505 1,520 -55 7,060,700 10,789,798,000 3,149 51.525 1,520 T/J 42,600 1,515 B 427,000 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 70 71 -1 156,300 10,987,300 29 0.406 71 T/J 52,200 70 B 239,700 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 1,300 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,100 3,000 3,100 20 1,700 5,201,000 8 1,123.188 3,110 J 300 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 560 560 560 10 8,100 4,536,000 3 5.685 560 T/J 12,900 550 B 4,600 167 INTA Intraco Penta Tbk. --U9---2 480 478 464 476 -4 14,700 6,877,800 13 335.540 476 T/J 19,500 464 B 10,300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,320 1,320 1,310 1,310 -10 3,300 4,350,000 5 79.878 1,320 J 497,300 1,315 B 100 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 276 288 276 286 10 484,800 137,231,000 481 75.263 288 J 29,800 286 T/B 15,800 170 ISAT Indosat Tbk. --S7K--1 2,220 2,220 2,100 2,150 -70 2,674,900 5,772,628,000 1,003 153.571 2,150 T/J 22,900 2,140 B 33,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,100 18,000 17,500 17,925 -175 1,105,200 19,672,500,000 2,510 128.036 17,950 J 11,400 17,925 T/B 11,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,584,600 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 500 J 55,500 478 B 400 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 438 0 0 438 0 0 0 0 362.532 438 J 11,600 352 B 1,300 175 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,570 1,570 1,505 1,540 -30 48,224,600 74,161,516,000 5,235 420.995 1,545 J 7,500 1,540 T/B 3,206,300 176 JRPT Jaya Real Property Tbk. --S6---1 595 595 575 580 -15 3,668,100 2,168,790,500 263 557.692 580 T/J 163,800 575 B 45,900 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,700 5,525 5,650 -50 6,404,200 36,168,387,500 2,118 333.176 5,650 T/J 1,100 5,625 B 191,200 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,230 0 0 1,230 0 0 0 0 264.904 1,225 J 100 935 B 2,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 850 870 845 865 15 15,100,100 13,005,991,500 1,286 1,922.222 865 T/J 77,000 860 B 883,700 180 KAEF Kimia Farma Tbk. --M5---1 3,100 3,330 3,040 3,300 200 4,358,400 14,196,617,000 2,225 3,300.000 3,310 J 34,100 3,300 T/B 172,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 498 505 484 496 -2 34,375,100 16,989,362,000 2,748 60.268 496 T/J 1,844,000 494 B 107,200 182 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---1 254 254 250 254 0 8,132,800 2,052,057,400 841 8.812 254 T/J 30,000 252 B 25,300 184 KINO Kino Indonesia Tbk. --U5---2 2,600 2,750 2,610 2,640 40 385,600 1,026,095,000 356 69.474 2,640 T/J 31,100 2,630 B 11,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 670 690 675 675 5 291,300 200,995,500 5 225.000 690 J 2,100 680 B 300 186 KKGI Resource Alam Indonesia Tbk. --U2---1 246 240 230 232 -14 222,700 51,669,000 21 814.035 232 T/J 35,100 230 B 18,600 187 KMTR Kirana Megatara Tbk. --U3---2 318 334 320 328 10 286,700 93,592,200 178 71.616 328 T/J 14,400 322 B 1,000 188 KPIG MNC Land Tbk. --S9---2 132 132 128 132 0 212,400 27,918,700 12 284.036 132 T/J 239,700 128 B 800 189 KRAH Grand Kartech Tbk. --U4---2 2,200 2,200 2,190 2,200 0 11,600 25,460,000 11 800.000 2,200 T/J 27,200 2,100 B 1,400 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 406 406 398 402 -4 7,115,400 2,845,248,400 560 49.977 402 T/J 1,600 400 B 7,100 191 KREN Kresna Graha Investama Tbk. --U9---1 610 615 595 600 -10 64,347,700 38,956,803,000 879 6,242.197 600 T/J 265,900 595 B 918,700 192 LAND Trimitra Propertindo Tbk. --U6---2 825 875 825 825 0 239,300 198,850,000 98 211.538 830 J 600 825 T/B 480,000 193 LINK Link Net Tbk. --U9K--1 4,280 4,180 3,820 4,100 -180 1,660,900 6,663,869,000 815 256.250 4,100 T/J 6,100 4,000 B 500 194 LPCK Lippo Cikarang Tbk --S6---1 1,730 1,730 1,585 1,600 -130 4,166,900 6,755,034,500 1,522 172.973 1,605 J 27,600 1,600 T/B 12,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 322 326 316 324 2 33,299,900 10,669,837,600 691 82.957 324 T/J 1,631,800 322 B 515,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 3,860 3,690 3,840 -200 13,785,500 52,250,621,000 4,244 87.014 3,850 J 20,700 3,840 T/B 30,400 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,095 1,130 0 5,421,800 6,047,586,500 993 291.613 1,135 J 31,700 1,130 T/B 12,900 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,309,125,800 65,456,313,100 1,114 105.427 50 T/J 253,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,240 1,240 1,200 1,220 -20 3,086,600 3,776,771,500 830 693.182 1,225 J 62,300 1,220 T/B 147,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,925 6,150 5,925 6,025 100 385,900 2,321,867,500 44 286.905 6,025 T/J 187,800 6,000 B 1,228,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,930 1,920 1,760 1,760 -170 139,000 249,329,000 42 104.762 1,840 J 100 1,760 T/B 55,100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 975 980 965 970 -5 17,925,000 17,418,916,500 1,798 1,556.608 975 J 89,900 970 T/B 1,568,200 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 246 248 -2 8,026,300 1,993,801,200 242 330.667 248 T/J 86,800 246 B 16,300 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 496 492 494 -2 2,621,000 1,296,901,800 342 988.000 496 J 132,100 494 T/B 90,200 205 MASA Multistrada Arah Sarana Tbk. --M4---1 840 840 835 835 -5 4,198,400 3,505,664,500 34 593.714 840 J 10,210,600 835 T/B 30,803,500 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 2,300 6,400 B 300 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,400 2,400 2,370 2,400 0 38,800 92,437,000 41 184.615 2,400 T/J 36,200 2,370 B 200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 725 665 715 40 1,971,100 1,385,862,500 489 44.688 715 T/J 31,500 710 B 27,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,500 3,420 3,420 -80 1,193,900 4,135,013,000 174 246.931 3,430 J 48,500 3,420 T/B 10,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 148 149 145 149 1 600,400 87,797,600 65 133.642 148 J 2,000 147 B 50,000 211 MDIA Intermedia Capital Tbk. --U9---1 123 121 119 119 -4 28,300 3,405,600 11 86.232 122 J 20,000 119 T/B 4,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,990 4,010 3,960 3,960 -30 17,600 69,902,000 16 206.523 3,960 T/J 4,200 3,950 B 300 213 MDLN Modernland Realty Tbk. --S6---1 286 296 282 288 2 4,707,100 1,361,560,600 343 85.471 290 J 243,300 288 T/B 254,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 810 795 800 -5 4,714,000 3,769,915,500 587 1,409.021 800 T/J 31,000 795 B 289,700 215 MEGA Bank Mega Tbk. --U8---1 5,550 0 0 5,550 0 0 0 0 4,045.543 5,550 J 7,800 5,100 B 100 216 MERK Merck Tbk. --U5---2 4,030 4,020 3,970 3,990 -40 49,600 197,955,000 69 10,520.210 4,000 J 8,000 3,990 T/B 500 217 META Nusantara Infrastructure Tbk. --M7---1 195 197 194 197 2 49,900 9,709,000 31 59.683 198 J 31,700 197 T/B 200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,065 1,065 1,065 -5 5,000 5,325,000 1 1,092.308 1,065 T/J 95,000 1,000 B 100 219 MGRO Mahkota Group Tbk. --S1---1 865 870 855 860 -5 5,431,600 4,693,679,000 643 382.222 860 T/J 120,700 855 B 126,000 220 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 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,140 2,120 2,050 2,090 -50 1,682,800 3,504,032,000 415 123.051 2,100 J 36,600 2,090 T/B 200 222 MINA Sanurhasta Mitra Tbk. --U9---2 910 955 915 915 5 2,953,400 2,746,673,500 39 4,357.143 940 J 1,000 915 T/B 5,700 223 MKPI Metropolitan Kentjana Tbk. CDU6---2 16,675 0 0 16,675 0 0 0 0 794.048 16,400 J 400 14,500 B 500 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,900 19,800 19,800 0 3,200 63,450,000 8 126,114.650 19,850 J 100 19,750 B 600 225 MLIA Mulia Industrindo Tbk --S3---2 1,325 1,330 1,320 1,325 0 966,600 1,277,758,000 481 221.294 1,325 T/J 8,400 1,320 B 30,000 226 MLPL Multipolar Tbk. --U9---1 117 118 114 114 -3 2,499,500 287,442,200 199 13.076 114 T/J 859,200 113 B 485,600 227 MLPT Multipolar Technology Tbk. --U9---1 890 875 750 765 -125 4,800 3,713,500 12 159.375 850 J 500 765 T/B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 410 0 0 410 0 0 0 0 70.085 428 J 10,000 406 B 7,600 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 900 880 900 -5 42,899,400 38,451,656,500 2,914 100.000 900 T/J 1,231,600 895 B 10,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,050 1,040 1,040 -55 82,900 86,596,000 16 179.310 1,085 J 68,300 1,040 T/B 3,300 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,275 1,290 1,260 1,290 15 1,663,000 2,112,646,500 443 86.000 1,290 T/J 27,200 1,280 B 46,900 232 MPPA Matahari Putra Prima Tbk. --U9---1 193 193 189 191 -2 3,107,300 592,476,600 480 80.303 192 J 465,300 191 T/B 65,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 745 745 745 745 0 100 74,500 1 677.273 795 J 400 745 T/B 5,900 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,500 6,150 6,500 150 16,900 109,100,000 12 589.578 6,500 T/J 5,200 6,100 B 100 235 MSIN MNC Studios International Tbk. --U9---2 320 324 306 322 2 2,273,100 719,835,800 154 64.400 322 T/J 75,200 320 B 27,600 236 MSKY MNC Sky Vision Tbk. --U9---1 970 990 985 990 20 101,200 100,088,000 4 65.132 990 T/J 78,400 985 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,095 1,075 1,075 -20 3,180,300 3,452,926,000 960 1,935.263 1,075 T/J 8,300 1,070 B 114,800 238 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---1 440 432 426 426 -14 70,400 30,165,400 15 179.104 446 J 600 428 B 2,000 240 MYOH Samindo Resources Tbk. --S2---1 1,145 1,145 1,100 1,145 0 516,400 581,238,000 296 136.379 1,150 J 8,100 1,145 T/B 19,400 241 MYRX Hanson International Tbk. --U6---2 101 103 99 103 2 330,694,800 33,141,500,800 896 70.244 103 T/J 2,940,200 101 B 1,500,000 242 NASA Ayana Land International Tbk. --U9---2 645 650 640 650 5 2,605,500 1,686,005,000 450 631.068 650 T/J 8,600 645 B 101,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 710 735 705 720 10 12,685,500 9,147,965,500 1,996 699.029 725 J 128,500 720 T/B 7,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,680 2,700 2,650 2,660 -20 1,314,000 3,520,085,000 111 143.784 2,660 T/J 77,400 2,650 B 10,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,430 2,430 2,400 2,400 -30 7,600 18,302,000 18 738.462 2,430 J 2,000 2,400 T/B 200 246 NIRO City Retail Developments Tbk. --U6---2 130 135 130 135 5 14,500 1,907,500 5 128.571 135 T/J 17,100 130 B 690,000 247 NISP Bank OCBC NISP Tbk. --U8---1 885 890 870 875 -10 28,100 24,671,000 27 1,060.298 890 J 20,300 875 T/B 2,500 248 NOBU Bank Nationalnobu Tbk. --U8---1 890 970 920 970 80 600 572,000 4 258.667 915 J 100 870 B 100 249 NRCA Nusa Raya Cipta Tbk. CDU6---1 404 430 404 422 18 1,663,700 694,182,600 192 49.647 426 J 57,800 422 T/B 29,700 250 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---1 560 565 530 560 0 30,000 16,421,500 33 1,107.924 565 J 6,000 560 T/B 900 252 PALM Provident Agro Tbk. --U1---2 252 252 252 252 0 4,100 1,033,200 1 68.877 260 J 2,300 252 T/B 6,800 253 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,070 1,055 1,065 0 127,200 134,358,000 27 125.294 1,065 T/J 9,800 1,055 B 9,400 254 PBRX Pan Brothers Tbk. --S4K--1 505 530 510 515 10 248,200 127,785,500 50 911.504 520 J 10,800 510 B 747,800 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 670 660 660 5 300 199,000 3 55.000 660 T/J 16,300 645 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,350 4,350 4,330 4,330 -20 6,842,100 29,675,321,000 27 2,886.667 4,360 J 5,000 4,320 B 4,800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,160 2,190 2,130 2,190 30 111,300 238,473,000 56 182.805 2,190 T/J 2,700 2,180 B 200 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,315 1,325 1,300 1,320 5 9,800 12,912,000 23 257.561 1,320 T/J 1,000 1,305 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,400 3,020 B 4,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,235 1,260 5 5,103,900 6,424,448,000 257 2,097.902 1,260 T/J 5,625,200 1,255 B 143,400 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 60 58 59 -1 7,747,200 454,862,000 243 59.000 59 T/J 1,992,800 58 B 2,546,900 263 PNIN Paninvest Tbk. --S8---1 1,380 1,395 1,280 1,330 -50 4,162,200 5,505,133,000 906 1,414.292 1,335 J 9,900 1,330 T/B 1,500 264 PNLF Panin Financial Tbk. --S8---1 366 372 358 370 4 11,067,600 4,068,170,400 1,339 399.914 370 T/J 35,800 368 B 280,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,385 1,320 1,380 -5 64,700 87,653,000 25 1,022.222 1,325 J 200 1,320 B 2,500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,175 1,130 1,150 50 15,800 17,959,000 17 70.336 1,130 J 7,800 1,115 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 0 0 1,350 0 0 0 0 219.512 1,580 J 1,900 1,330 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,270 2,640 2,160 2,500 230 68,868,900 163,769,116,000 1,677 1,586.788 2,500 T/J 75,100 2,490 B 200 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 56,600 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 935 935 915 920 -15 518,000 476,881,000 114 61.333 925 J 1,400 915 B 96,400 271 PPRE PP Presisi Tbk. --M7---1 394 394 388 390 -4 5,185,000 2,028,400,000 2,140 90.698 390 T/J 60,100 388 B 10,400 272 PPRO PP Properti Tbk. XDS6K--1 137 138 133 135 -2 9,395,800 1,271,855,700 627 291.892 136 J 113,600 135 T/B 27,700 273 PRDA Prodia Widyahusada Tbk. CDU9---1 3,350 3,340 3,260 3,300 -50 22,600 74,456,000 13 50.769 3,310 J 15,000 3,300 T/B 2,500 274 PRIM Royal Prima Tbk. --U9---2 454 0 0 454 0 0 0 0 90.800 452 J 31,000 424 B 25,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 182 189 -1 477,100 89,480,700 66 613.178 190 J 450,700 189 T/B 44,300 276 PTPP PP (Persero) Tbk. CDS6XXO1 2,180 2,190 2,130 2,150 -30 6,898,200 14,866,828,000 1,280 404.135 2,160 J 110,100 2,150 T/B 450,200 277 PTRO Petrosea Tbk. XDS2K--1 1,740 1,760 1,710 1,725 -15 485,000 837,529,000 208 1,380.000 1,740 J 5,000 1,725 T/B 1,000 278 PTSN Sat Nusapersada Tbk --U4---1 775 860 760 775 0 2,242,400 1,800,722,500 992 133.621 785 J 2,800 775 T/B 12,400 279 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 670 685 660 680 10 24,359,300 16,504,778,500 4,218 2,621.535 685 J 433,600 680 T/B 473,200 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,205 1,205 1,190 1,200 -5 56,600 67,800,500 50 109.091 1,205 J 22,900 1,200 T/B 1,071,700 282 RAJA Rukun Raharja Tbk. CDS7---1 286 290 276 284 -2 1,638,100 465,783,400 218 975.543 286 J 304,900 284 T/B 147,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,825 1,735 1,800 40 3,190,300 5,618,631,000 1,272 1,125.000 1,800 T/J 41,600 1,795 B 9,200 284 RDTX Roda Vivatex Tbk --U6---1 6,850 0 0 6,850 0 0 0 0 360.870 6,800 J 100 6,400 B 1,900 285 RIMO Rimo International Lestari Tbk --U9---2 134 134 132 134 0 374,992,900 50,248,526,400 544 73.569 135 J 496,400 134 T/B 639,600 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 482 486 482 486 4 1,215,600 588,488,600 142 298.160 486 T/J 9,900 484 B 25,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 368 352 368 0 9,100 3,216,400 6 2,879.499 368 T/J 10,900 354 B 5,100 288 RODA Pikko Land Development Tbk. --U6---2 284 292 282 282 -2 21,400 6,069,000 31 450.263 284 J 7,900 282 T/B 291,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,300 1,285 1,300 5 931,600 1,207,448,000 229 509.804 1,300 T/J 1,785,600 1,295 B 1,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 565 570 0 1,510,900 858,645,500 587 712.500 570 T/J 24,400 565 B 37,300 291 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. CDU4---1 9,150 9,150 9,100 9,150 0 5,000 45,687,500 13 5,903.226 9,150 T/J 16,700 8,850 B 1,100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,775 1,775 1,705 1,730 -45 7,904,600 13,672,377,500 3,058 782.618 1,730 T/J 287,600 1,715 B 25,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 850 850 850 20 2,000 1,700,000 1 950.730 850 T/J 43,000 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 100 240,000 1 102.564 2,400 T/J 800 2,360 B 800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 3,000 3,300 -50 47,100 149,111,000 62 153.354 3,490 J 500 3,250 B 400 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 795 795 -5 1,463,500 1,170,747,500 160 567.857 800 J 14,100 795 T/B 1,000 298 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--1 975 990 950 980 5 4,056,100 3,969,082,000 967 168.966 990 J 120,000 980 T/B 28,000 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,660 4,640 4,300 4,600 -60 599,300 2,684,029,000 543 52.244 4,600 T/J 32,600 4,570 B 300 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 406 406 396 398 -8 2,032,800 814,190,400 595 36.182 398 T/J 59,700 396 B 593,800 302 SIPD Sierad Produce Tbk. --U3---2 750 800 785 800 50 272,000 217,551,500 6 0.889 925 J 500 800 T/B 28,000 303 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 4,120 J 40,000 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 875 875 805 810 -65 963,800 795,184,500 468 144.643 815 J 2,500 810 T/B 18,300 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,755 1,750 1,710 1,725 -30 9,700 16,710,000 17 2,083.333 1,725 T/J 4,000 1,720 B 2,000 307 SMDR Samudera Indonesia Tbk. --S7K--1 302 304 296 300 -2 1,298,000 389,118,000 156 1,203.949 300 T/J 110,900 298 B 72,800 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,035 1,055 1,005 1,045 10 5,042,300 5,223,263,500 1,030 1,717.056 1,050 J 385,700 1,045 T/B 1,757,400 309 SMRU SMR Utama Tbk. --U2---2 192 190 175 175 -17 359,100 64,544,900 123 42.796 175 T/J 88,600 174 B 6,900 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,585 1,585 1,555 1,580 -5 3,374,100 5,295,487,500 1,575 4,220.198 1,580 T/J 63,600 1,570 B 20,400 311 SOCI Soechi Lines Tbk. --M7---1 236 244 226 234 -2 63,241,900 15,012,472,200 3,041 42.545 234 T/J 921,400 232 B 1,172,800 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 5,500 B 500 313 SPTO Surya Pertiwi Tbk. --S9---2 965 965 945 960 -5 5,045,300 4,841,462,000 437 82.759 960 T/J 79,800 955 B 200,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 214 J 1,700 185 B 100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 338 0 10,434,100 3,513,311,000 684 140.833 338 T/J 1,468,400 336 B 1,678,900 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 3,780 3,700 3,780 -10 5,200 19,645,000 8 68.727 3,780 T/J 100 3,710 B 100 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 615 660 615 645 30 58,781,800 37,558,427,000 1,936 264.615 650 J 287,400 645 T/B 8,184,700 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,080 1,080 1,050 1,070 -10 51,095,500 54,871,851,000 774 159.701 1,075 J 1,100 1,060 B 76,300 319 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 23,100 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 441,142,200 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 2,850 2,820 2,850 20 261,700 745,532,000 19 1,838.710 2,850 T/J 134,100 2,810 B 5,500 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,650 4,690 4,650 4,660 10 4,513,400 21,073,560,000 2,004 4,236.364 4,660 T/J 6,800 4,650 B 15,500 324 TARA Sitara Propertindo Tbk. --U6---1 750 765 740 745 -5 43,846,400 32,909,998,500 2,946 702.830 745 T/J 172,600 740 B 127,400 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,790 3,790 3,650 3,710 -80 3,724,200 13,795,590,000 2,122 183.210 3,710 T/J 400 3,700 B 963,700 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 850 830 845 10 883,100 741,964,000 387 192.417 845 T/J 115,800 840 B 200 327 TCID Mandom Indonesia Tbk. XDU5---1 15,100 15,100 15,100 15,100 0 100 1,510,000 1 1,481.089 15,100 T/J 1,900 14,625 B 200 328 TCPI Transcoal Pacific Tbk. --U7---2 5,975 6,075 5,825 6,000 25 1,512,700 9,052,527,500 218 4,347.826 6,000 T/J 46,900 5,950 B 200 329 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 290 290 -6 18,756,600 5,517,654,800 284 127.193 292 J 263,500 290 T/B 44,500 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 700 650 690 -10 7,100 4,652,000 10 222.581 690 T/J 196,900 650 B 1,400 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 610 J 100 550 B 5,300 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,650 J 100 4,000 B 25,000 333 TGRA Terregra Asia Energy Tbk. --U7---1 805 810 800 810 5 24,045,200 19,311,116,000 217 405.000 810 T/J 352,700 800 B 5,300 334 TINS Timah Tbk. --S2K--1 1,265 1,270 1,245 1,245 -20 16,146,500 20,324,488,000 1,221 636.188 1,250 J 18,000 1,245 T/B 382,900 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,325 9,325 9,025 9,200 -125 1,243,500 11,337,755,000 1,982 568.820 9,225 J 3,400 9,200 T/B 300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 0 0 1,585 0 0 0 0 83.421 1,585 J 20,500 0 B 0 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 720 720 695 705 -15 3,287,100 2,312,956,000 171 1,134.699 705 T/J 400,300 695 B 75,700 338 TOTL Total Bangun Persada Tbk. CDS6---1 600 610 590 595 -5 806,400 482,259,000 209 213.855 600 J 100 595 T/B 3,900 339 TOTO Surya Toto Indonesia Tbk. --U3---2 370 372 356 360 -10 144,000 52,180,600 79 1,167.807 360 T/J 17,900 358 B 5,800 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 735 735 720 725 -10 2,016,300 1,468,980,500 448 3,453.532 735 J 209,700 725 T/B 58,600 341 TRAM Trada Alam Minera Tbk. --U7---1 124 134 119 129 5 1,278,172,300 157,895,690,100 8,209 106.617 129 T/J 3,131,100 128 B 2,861,400 342 TRIO Trikomsel Oke Tbk. --U9---1 50 54 50 50 0 1,023,700 51,439,500 79 22.195 50 T/J 71,200 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 370 370 370 0 10,000 3,700,000 1 220.711 410 J 88,000 370 T/B 73,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,655 1,665 1,615 1,650 -5 49,900 82,332,000 49 294.349 1,655 J 2,000 1,650 T/B 8,500 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,790 2,790 2,790 2,790 0 30,100 83,979,000 9 72.468 2,790 T/J 10,200 2,610 B 5,000 346 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,155 J 136,000 1,150 B 123,600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,310 1,370 1,305 1,370 60 2,321,900 3,070,612,500 390 2,656.274 1,375 J 102,000 1,355 B 4,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,490 4,520 3,500 3,710 -780 243,900 927,905,000 453 137.404 3,710 T/J 4,400 3,700 B 1,400 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,400 0 80,200 192,479,000 9 200.000 2,400 T/J 175,800 2,390 B 68,400 350 VIVA Visi Media Asia Tbk. --U9---1 131 132 128 128 -3 10,461,400 1,357,517,300 806 42.667 129 J 78,600 128 T/B 537,400 351 VOKS Voksel Electric Tbk. --S4---1 360 360 346 350 -10 4,063,100 1,428,536,000 649 154.823 352 J 88,500 350 T/B 37,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 334 336 318 322 -12 23,263,300 7,533,984,600 1,621 111.034 324 J 812,900 322 T/B 665,000 353 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,310 2,310 2,250 2,280 -30 10,348,000 23,638,032,000 2,023 586.038 2,290 J 83,600 2,280 T/B 554,100 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 336 340 330 332 -4 360,100 119,309,600 70 50.332 334 J 5,000 330 B 25,300 355 WOOD Integra Indocabinet Tbk. --S5K--2 890 930 890 920 30 73,238,700 67,046,526,500 3,321 353.846 920 T/J 84,600 915 B 1,842,700 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 414 416 408 416 2 61,628,100 25,476,972,200 2,291 84.898 418 J 4,323,600 416 T/B 1,151,900 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,940 1,905 1,935 -15 10,661,200 20,549,983,500 1,880 522.267 1,940 J 125,100 1,935 T/B 74,100 358 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 545 555 0 8,791,900 4,865,670,000 640 94.068 560 J 1,063,300 555 T/B 290,400 359 ZINC Kapuas Prima Coal Tbk. --U2---2 545 575 525 575 30 166,980,800 92,828,974,500 2,946 2,049.838 575 T/J 11,341,700 570 B 173,300 Total 6,638,777,900 2,880,758,743,200 213,382 2,952,132,900 137,951,400 Jakarta, 08 May 2019 Trading Division