List of Securities Quotation: IDX SMC Composite Date: Tuesday, 14 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 10,300 10,225 10,000 10,100 -200 1,503,100 15,132,217,500 944 820.498 10,100 T/J 222,800 10,075 B 17,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 7,050 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,955 1,905 1,750 1,750 -205 2,800 5,201,000 12 46.667 1,750 T/J 400 1,685 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,625 1,630 1,605 1,620 -5 15,433,700 24,979,046,000 2,866 1,975.610 1,620 T/J 11,700 1,615 B 121,800 5 ACST Acset Indonusa Tbk. --U6---1 1,400 1,405 1,370 1,390 -10 34,500 47,997,500 46 58.372 1,395 J 5,000 1,390 T/B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,475 1,430 1,475 0 5,283,500 7,717,360,000 1,894 1,158.380 1,480 J 59,300 1,475 T/B 1,126,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 9,925 9,800 9,875 -25 82,400 812,075,000 64 424.731 9,950 J 4,000 9,875 T/B 14,000 8 ADMG Polychem Indonesia Tbk --U3---1 246 246 234 240 -6 2,771,100 660,431,600 289 21.422 244 J 600 240 T/B 924,500 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,250 1,250 1,220 1,235 -15 46,837,700 57,802,850,500 3,419 112.273 1,240 J 34,500 1,235 T/B 41,300 10 AGII Aneka Gas Industri Tbk. --S3---1 545 545 535 540 -5 151,300 81,581,000 76 49.091 545 J 41,100 535 B 130,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 296 288 294 0 1,813,800 530,203,800 219 480.329 294 T/J 31,300 292 B 153,700 12 AGRS Bank Agris Tbk. --U8---2 312 320 310 310 -2 500 159,000 4 281.818 310 T/J 13,900 302 B 600 13 AKRA AKR Corporindo Tbk. XDS9XXO1 4,050 4,020 3,910 4,000 -50 2,888,000 11,510,914,000 1,299 3,187.988 4,010 J 4,000 4,000 T/B 12,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 2,100 282 B 17,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,250 5,000 5,250 0 900 4,655,000 8 214.286 5,250 T/J 28,100 4,990 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 935 940 930 940 5 15,800 14,757,000 31 2,398.632 940 T/J 10,300 930 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,630 1,635 1,605 1,635 5 400 650,500 4 817.500 1,635 T/J 65,800 1,540 B 20,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 915 905 915 5 274,600 249,309,500 37 76.250 925 J 20,500 900 B 500 19 ANTM Aneka Tambang Tbk. XDS2BXO1 730 720 700 710 -20 66,670,300 47,358,259,500 5,160 468.122 710 T/J 4,937,200 705 B 8,327,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 670 835 710 785 115 600 464,000 4 50.256 765 J 1,500 605 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 560 540 540 -20 10,845,900 5,916,387,000 2,192 574.370 540 T/J 44,200 535 B 178,100 22 APLN Agung Podomoro Land Tbk. --M6K--1 163 163 155 160 -3 7,997,400 1,269,857,400 387 43.836 161 J 184,200 160 T/B 812,500 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 5,100 4,080,000 2 53.333 800 T/J 4,600 780 B 600 24 ARMY Armidian Karyatama Tbk. --U6---2 308 308 290 296 -12 332,277,200 100,042,349,600 228 98.667 296 T/J 728,000 294 B 11,900 25 ARNA Arwana Citramulia Tbk. --S3---1 505 540 498 500 -5 207,000 103,536,300 27 3,398.355 500 T/J 251,500 498 B 27,300 26 ASGR Astra Graphia Tbk. XDU9---1 1,210 1,250 1,200 1,210 0 33,300 40,048,000 28 250.871 1,240 J 4,900 1,205 B 5,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 710 745 710 745 35 3,884,400 2,812,755,500 144 1,379.630 750 J 54,900 745 T/B 400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 328 304 328 18 12,987,600 4,110,453,200 1,218 312.381 328 T/J 1,159,000 324 B 117,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 760 765 740 765 5 2,181,600 1,647,770,500 175 196.154 770 J 80,000 765 T/B 2,600 30 ATIC Anabatic Technologies Tbk. --U9---1 800 795 780 795 -5 7,000 5,563,500 4 113.571 830 J 9,400 760 B 100 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 1,490 1,490 1,450 1,465 -25 457,600 667,108,500 182 1,324.953 1,470 J 13,500 1,465 T/B 13,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 14,000 700,000 9 57.388 50 T/J 13,714,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 322 326 322 326 4 352,200 114,056,000 18 240.351 326 T/J 41,500 324 B 884,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,810 1,800 1,800 1,800 -10 1,000 1,800,000 1 2,250.000 1,800 T/J 40,100 1,600 B 20,000 36 BBKP Bank Bukopin Tbk. --S8K--1 278 280 270 274 -4 11,108,000 3,039,174,400 618 81.284 274 T/J 203,800 272 B 1,191,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,340 2,250 2,310 0 18,038,800 41,261,249,000 2,936 301.304 2,320 J 15,700 2,310 T/B 648,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 288 270 282 4 16,100 4,373,200 11 287.111 282 T/J 9,900 278 B 10,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 165 164 165 0 399,900 65,694,300 19 467.926 165 T/J 697,300 164 B 103,300 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 16,000 800,000 8 217.306 50 T/J 368,782,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 254 242 248 -10 16,089,200 3,977,710,200 726 145.882 250 J 155,800 248 T/B 1,998,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 635 625 635 0 6,700 4,222,000 11 3,254.074 635 T/J 25,200 625 B 15,300 45 BGTG Bank Ganesha Tbk. --S8---2 76 77 75 76 0 3,059,800 232,656,100 156 73.786 77 J 180,400 76 T/B 2,976,700 46 BHIT MNC Investama Tbk. --S9---1 73 75 71 74 1 15,152,500 1,103,511,200 432 216.406 75 J 7,700,600 74 T/B 1,660,100 47 BINA Bank Ina Perdana Tbk. --U8---1 830 845 810 845 15 185,600 156,249,000 22 477.412 845 T/J 16,500 820 B 5,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 45,200 2,260,000 11 35.714 50 T/J 9,323,900 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,000 3,110 2,930 3,110 110 172,100 517,340,000 116 47.846 3,110 T/J 700 3,000 B 2,300 50 BISI BISI International Tbk. --U1---1 1,450 1,470 1,420 1,470 20 236,900 340,971,500 12 735.000 1,470 T/J 95,900 1,440 B 5,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,750 1,710 1,650 1,665 -85 13,017,500 21,883,323,000 724 277.500 1,675 J 9,400 1,665 T/B 24,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 620 600 620 10 18,085,400 11,053,041,000 1,192 144.186 620 T/J 4,900,400 615 B 981,100 53 BKSL Sentul City Tbk. --S6K--1 102 104 100 104 2 40,470,100 4,137,170,600 869 7.186 105 J 6,052,900 104 T/B 303,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 194 194 186 186 -8 600 115,600 3 426.801 186 T/J 900 176 B 1,100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 3 0.658 50 T/J 179,022,100 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 1,300 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 372 320 368 46 29,800 10,438,000 18 115.000 368 T/J 8,800 366 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 364 386 354 384 20 34,857,200 12,933,179,200 2,063 312.551 384 T/J 1,330,300 382 B 539,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 42,800 2,140,000 6 0.172 50 T/J 27,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,045 1,000 1,035 -15 3,400,200 3,480,340,000 578 7.642 1,045 J 120,200 1,035 T/B 58,500 61 BNII Bank Maybank Indonesia Tbk. --M8---1 238 238 222 230 -8 736,700 168,925,600 100 2.740 234 J 78,100 230 T/B 28,600 62 BNLI Bank Permata Tbk. --M8K--1 795 795 775 775 -20 28,482,600 22,247,251,500 2,013 8.438 780 J 1,033,900 775 T/B 122,800 63 BOGA Bintang Oto Global Tbk. --U9---2 765 770 760 765 0 4,600,300 3,530,321,500 1,053 742.718 770 J 46,800 765 T/B 42,000 64 BOLT Garuda Metalindo Tbk. XDU4---2 775 770 755 755 -20 111,100 84,601,000 123 137.273 755 T/J 5,800 750 B 24,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,650 1,650 1,615 1,650 0 250,800 406,329,500 34 412.500 1,650 T/J 10,200 1,615 B 300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 615,000 600 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 11,200 0 0 11,200 0 0 0 0 435.891 0 J 0 0 B 0 69 BRIS Bank BRIsyariah Tbk. XDM8---1 520 520 505 510 -10 11,207,600 5,730,120,500 1,168 100.000 510 T/J 1,352,400 505 B 1,589,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 62,800 3,140,000 22 7.874 50 T/J 54,546,300 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 300 1,035 B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,990 3,980 3,400 3,790 -200 61,805,700 235,432,910,000 9,579 296.810 3,790 T/J 274,800 3,780 B 464,600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,205 1,235 1,165 1,215 10 10,956,300 13,266,298,500 2,038 238.000 1,220 J 391,800 1,215 T/B 167,500 74 BSIM Bank Sinarmas Tbk. --U8---1 560 0 0 560 0 0 0 0 381.942 560 J 91,300 550 B 127,500 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,730 1,690 1,695 -105 2,200 3,735,500 12 86.923 1,690 J 47,000 1,600 B 1,200 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---2 106 107 103 107 1 4,350,200 461,414,900 83 819.798 108 J 215,200 107 T/B 1,214,800 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 304,093,000 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,750 3,650 3,670 0 677,500 2,480,931,000 46 710.467 3,670 T/J 2,800 3,660 B 300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,720 2,730 2,540 2,550 -170 53,130,600 138,785,497,000 6,081 261.538 2,550 T/J 478,300 2,540 B 540,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,920 1,920 1,900 1,920 0 16,500 31,557,500 10 325.424 1,920 T/J 4,500 1,910 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 125 129 119 126 1 283,250,400 35,680,110,500 3,528 7.313 127 J 17,813,800 126 T/B 23,413,900 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 106 110 104 108 2 24,825,600 2,673,946,800 368 83.077 109 J 2,000 108 T/B 523,000 84 BVIC Bank Victoria International Tbk. --U8---1 154 157 153 153 -1 5,800 889,000 3 144.677 157 J 16,000 153 T/B 10,900 85 BWPT Eagle High Plantations Tbk. --U1---1 145 146 135 143 -2 14,714,300 2,029,854,300 647 31.275 143 T/J 606,800 139 B 47,700 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 585 590 565 590 5 489,400 283,907,000 175 178.788 590 T/J 52,300 580 B 900 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 2,550 2,560 2,510 2,550 0 2,379,000 6,047,185,000 95 145.714 2,560 J 54,600 2,540 B 10,500 88 CASA Capital Financial Indonesia Tbk. --S8---2 354 362 348 360 6 9,109,800 3,229,702,600 2,101 657.690 362 J 47,400 360 T/B 800 89 CASS Cardig Aero Services Tbk. --U7---2 700 695 640 690 -10 59,300 39,562,500 13 172.500 690 T/J 4,900 660 B 900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 86 87 -1 2,796,000 242,860,100 95 556.800 87 T/J 158,200 86 B 4,174,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 316 300 306 -8 298,200 91,198,800 76 23.945 308 J 20,300 304 B 32,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,365 1,350 1,350 1,350 -15 19,000 25,650,000 3 4,898.759 1,450 J 600 1,350 T/B 1,200 93 CITY Natura City Developments Tbk. --U6---1 346 350 326 340 -6 350,200 117,516,200 76 283.333 340 T/J 2,600 338 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 1,761.111 3,100 J 500 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 340 352 334 342 2 30,259,700 10,365,694,400 2,027 1,486.957 342 T/J 625,600 340 B 283,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,210 1,230 1,210 1,230 20 15,800 19,248,000 14 117.697 1,230 T/J 3,900 1,220 B 9,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 194 195 188 194 0 73,200 14,008,200 105 36.697 194 T/J 100 191 B 800 98 COWL Cowell Development Tbk. --U6---2 228 228 216 216 -12 331,300 73,923,800 152 166.154 216 T/J 10,900 214 B 30,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 117,200 5,860,000 7 45.455 50 T/J 170,271,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 590 590 0 157,600 92,984,000 21 297.732 590 T/J 200 570 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,030 965 1,015 0 29,492,700 29,817,044,500 2,541 227.253 1,015 T/J 914,700 1,010 B 112,300 103 DART Duta Anggada Realty Tbk. --U6---1 366 366 284 310 -56 53,500 16,788,800 16 57.308 330 J 100 310 T/B 32,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,750 0 0 1,750 0 0 0 0 3,512.505 1,760 J 300 1,750 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 82,300 4,115,000 6 16.496 50 T/J 113,791,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 790 805 790 800 10 447,600 356,225,000 378 695.652 800 T/J 20,600 795 B 4,700 107 DILD Intiland Development Tbk. --S6---1 316 324 312 324 8 51,400 16,442,600 48 56.460 326 J 102,600 314 B 57,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,890 2,890 2,890 -10 160,300 463,267,000 60 97.966 2,890 T/J 200 2,830 B 1,200 109 DKFT Central Omega Resources Tbk. --U2---2 202 204 190 200 -2 467,800 92,291,200 33 513.743 200 T/J 500,000 198 B 800 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 6,775 6,775 6,775 0 200 1,355,000 2 40,498.535 6,775 T/J 1,600 6,550 B 500 111 DMAS Puradelta Lestari Tbk. XDM6K--1 250 258 238 248 -2 34,116,100 8,501,129,800 1,203 118.095 248 T/J 393,800 246 B 116,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 7,500 23,850,000 2 2,793.419 3,180 T/J 41,100 3,070 B 20,000 113 DOID Delta Dunia Makmur Tbk. --S2K--2 520 525 510 525 5 12,801,200 6,663,958,000 631 710.766 530 J 635,300 525 T/B 1,657,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 368 364 366 0 647,300 237,222,400 53 98.919 366 T/J 160,500 364 B 227,700 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,375 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,490 1,500 1,400 1,490 0 106,000 152,191,500 40 295.050 1,490 T/J 96,600 1,485 B 500 117 DUTI Duta Pertiwi Tbk --U6---2 5,725 5,725 4,600 4,600 -1,125 2,900 16,377,500 4 462.637 0 J 0 4,620 B 400 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,250 2,150 2,250 20 106,800 236,559,000 20 828.206 2,390 J 900 2,230 B 33,300 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 33,900 840 B 200 120 ELSA Elnusa Tbk. XDS2LKO1 350 352 338 346 -4 21,980,500 7,598,590,200 1,823 86.500 348 J 53,800 346 T/B 735,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 5 10.308 50 T/J 867,768,500 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,900 8,900 8,900 500 3,000 26,700,000 2 1,236.111 8,900 T/J 5,500 8,400 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,390 J 100 2,250 B 5,000 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,040 1,115 995 1,085 45 53,447,200 57,206,455,000 7,949 108.500 1,090 J 151,100 1,085 T/B 551,500 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 288 310 276 300 12 18,433,300 5,443,357,800 1,696 558.545 302 J 39,200 300 T/B 911,100 126 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,810 2,690 2,770 10 15,250,000 41,969,381,000 3,362 140.580 2,780 J 19,000 2,770 T/B 107,600 127 FAST Fast Food Indonesia Tbk. --U9---2 2,070 2,100 2,070 2,100 30 300 624,000 2 3,302.666 2,400 J 500 2,080 B 200 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,000 8,200 8,150 8,200 200 39,600 323,872,500 32 1,879.182 8,200 T/J 15,400 8,175 B 2,000 129 FILM MD Pictures Tbk. --U9---1 1,025 1,045 930 995 -30 262,500 264,029,500 146 473.810 1,005 J 800 995 T/B 2,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 8,200 6,850 8,200 1,350 18,710,600 149,247,650,000 712 1,640.000 0 J 0 8,200 T/B 12,600 131 FISH FKS Multi Agro Tbk. --U9---2 2,880 0 0 2,880 0 0 0 0 2,304.000 2,880 J 100 2,850 B 500 132 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 12,200 8,418,000 9 690.000 690 T/J 8,700 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 865 875 855 875 10 10,715,400 9,218,507,500 201 397.727 875 T/J 103,100 870 B 5,600 134 FREN Smartfren Telecom Tbk. --U7---1 338 334 296 302 -36 136,285,000 43,081,059,000 5,442 16.778 302 T/J 2,825,900 300 B 576,200 135 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---1 410 410 386 398 -12 43,631,600 17,370,815,400 3,501 53.502 398 T/J 8,300 396 B 1,890,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 705 710 675 690 -15 11,902,500 8,237,316,500 863 135.464 695 J 42,500 690 T/B 211,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 220 214 220 0 3,228,900 702,760,600 386 55.000 222 J 209,100 220 T/B 16,500 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,500 19,500 19,500 0 100 1,950,000 1 3,391.304 19,500 T/J 100 15,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,600 1,600 1,550 1,550 -50 21,700 33,783,000 55 120.623 1,550 T/J 8,200 1,545 B 500 141 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---1 190 190 188 188 -2 108,500 20,533,400 12 75.200 188 T/J 41,500 186 B 50,400 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,480 3,500 3,460 3,480 0 66,400 230,851,000 53 94.054 3,480 T/J 152,600 3,450 B 700 144 HERO Hero Supermarket Tbk. --U9---1 935 950 885 885 -50 4,100 3,738,500 18 1,847.291 940 J 2,500 885 T/B 2,500 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,990 2,960 2,980 -10 342,100 1,017,104,000 19 912.264 2,980 T/J 3,200 2,960 B 900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 600 600 600 -25 200 120,000 2 923.077 625 J 1,000 575 B 100 147 HKMU HK Metals Utama Tbk. --S9---1 342 344 336 338 -4 12,484,500 4,241,077,000 280 146.957 338 T/J 13,900 336 B 242,400 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 715 680 710 5 54,419,200 38,393,524,000 2,727 229.032 710 T/J 541,000 705 B 1,597,900 149 HRTA Hartadinata Abadi Tbk. --U5---2 242 248 238 242 0 67,300 16,155,600 25 80.667 248 J 34,800 242 T/B 5,500 150 HRUM Harum Energy Tbk. --S2K--1 1,270 1,350 1,250 1,350 80 4,324,300 5,674,037,000 1,399 25.962 1,350 T/J 136,100 1,345 B 62,800 151 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---1 424 420 420 420 -4 100 42,000 1 32.812 436 J 2,500 422 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 60 62 51 53 -7 255,298,100 13,861,866,200 2,942 101.731 53 T/J 2,527,400 52 B 5,614,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 158 160 154 156 -2 8,582,500 1,338,889,400 277 44.571 156 T/J 723,500 155 B 115,800 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,510 2,550 2,410 2,500 -10 306,600 756,772,000 149 335.626 2,510 J 4,900 2,500 T/B 11,400 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 545 530 540 -5 1,533,500 823,489,500 152 108.000 540 T/J 106,000 535 B 276,500 157 IMPC Impack Pratama Industri Tbk. --U3---2 865 880 850 880 15 299,300 260,401,000 45 231.579 880 T/J 55,700 870 B 1,900 158 INAF Indofarma Tbk. --U5---1 3,940 3,940 3,850 3,930 -10 8,400 32,993,000 15 1,572.000 3,940 J 100 3,930 T/B 500 159 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,720 2,660 2,690 -60 10,707,800 28,896,275,000 1,759 1,097.959 2,700 J 121,400 2,690 T/B 148,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,690 4,660 4,550 4,600 -90 14,200 64,923,000 24 619.537 4,620 J 2,600 4,600 T/B 500 161 INDS Indospring Tbk. --U4---1 2,270 2,330 2,250 2,270 0 179,400 406,253,000 84 212.812 2,330 J 5,400 2,270 T/B 24,800 162 INDY Indika Energy Tbk. XDS2XXO1 1,470 1,435 1,395 1,395 -75 9,297,200 13,116,027,500 2,740 47.288 1,400 J 305,100 1,395 T/B 116,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 71 0 118,000 8,280,200 21 0.406 71 T/J 239,000 70 B 6,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 900 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,080 2,990 3,080 20 5,700 17,294,000 21 1,115.942 3,100 J 900 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 545 590 585 590 45 200 117,500 2 5.990 590 T/J 2,900 540 B 5,100 167 INTA Intraco Penta Tbk. --U9---2 486 478 462 474 -12 63,600 29,962,800 7 334.130 472 J 97,500 466 B 60,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,270 1,270 1,260 1,260 -10 6,600 8,371,000 9 76.829 1,270 J 1,200 1,260 T/B 6,300 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 250 250 222 232 -18 1,320,300 307,375,400 209 61.053 240 J 40,000 232 T/B 88,800 170 ISAT Indosat Tbk. --S7K--1 1,965 1,965 1,895 1,915 -50 5,860,000 11,218,278,500 1,729 136.786 1,915 T/J 206,500 1,910 B 37,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,775 17,975 17,250 17,700 -75 1,201,700 21,259,607,500 1,953 126.429 17,725 J 10,100 17,700 T/B 6,500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 169,984,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 494 J 300 464 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 448 448 448 448 0 2,200 985,600 2 370.809 446 J 20,000 342 B 200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,430 1,420 1,380 1,390 -40 26,883,000 37,466,477,500 5,988 379.989 1,395 J 45,400 1,390 T/B 317,900 176 JRPT Jaya Real Property Tbk. --S6---1 560 575 560 575 15 3,411,100 1,929,098,000 119 552.885 580 J 128,100 575 T/B 126,500 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,500 5,150 5,450 100 6,697,200 35,716,877,500 3,187 321.382 5,450 T/J 786,800 5,425 B 20,500 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,230 1,225 1,225 1,225 -5 300 367,500 1 263.827 1,225 T/J 40,500 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 880 900 -10 7,408,100 6,653,848,000 571 2,000.000 905 J 65,500 900 T/B 24,900 180 KAEF Kimia Farma Tbk. CDM5---1 3,290 3,290 3,150 3,210 -80 506,900 1,619,521,000 407 3,210.000 3,220 J 3,400 3,210 T/B 39,200 181 KBLI KMI Wire & Cable Tbk. --S4---1 540 560 520 535 -5 77,255,400 41,822,788,000 3,957 65.007 535 T/J 371,600 530 B 1,685,500 182 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---1 252 252 248 250 -2 5,175,000 1,293,600,200 525 8.674 250 T/J 464,000 248 B 845,800 184 KINO Kino Indonesia Tbk. --U5---2 2,650 2,610 2,550 2,560 -90 214,300 548,360,000 128 67.368 2,560 T/J 132,800 2,550 B 27,100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 510 515 500 500 -10 13,500 6,802,500 10 166.667 510 J 5,100 500 T/B 1,500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 224 220 202 208 -16 20,700 4,288,400 19 729.825 230 J 500 208 T/B 34,200 187 KMTR Kirana Megatara Tbk. --U3---2 310 316 290 310 0 606,900 181,998,400 123 67.686 314 J 13,000 310 T/B 1,019,900 188 KPIG MNC Land Tbk. --S9---2 134 135 132 134 0 311,400 41,526,000 32 288.339 134 T/J 217,400 133 B 116,600 189 KRAH Grand Kartech Tbk. --U4---2 2,260 2,270 2,260 2,270 10 8,400 19,031,000 8 825.455 2,270 T/J 10,000 2,100 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 372 372 362 368 -4 4,377,100 1,606,607,000 415 45.751 370 J 143,900 368 T/B 25,800 191 KREN Kresna Graha Investama Tbk. --U9---1 575 575 550 565 -10 88,208,800 49,705,375,000 909 5,878.069 565 T/J 1,535,300 560 B 10,100 192 LAND Trimitra Propertindo Tbk. --U6---2 900 905 830 905 5 750,100 652,021,000 124 232.051 935 J 1,000 905 T/B 37,900 193 LINK Link Net Tbk. XDU9K--1 4,050 4,050 3,950 4,050 0 1,150,800 4,625,007,000 942 253.125 4,050 T/J 200 4,000 B 8,500 194 LPCK Lippo Cikarang Tbk --S6---1 1,535 1,525 1,455 1,500 -35 881,600 1,314,273,500 496 162.162 1,500 T/J 87,100 1,490 B 9,100 195 LPKR Lippo Karawaci Tbk. --S6K--1 314 322 304 314 0 65,253,500 20,522,176,200 1,839 80.397 314 T/J 2,591,600 312 B 310,000 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,860 3,840 3,680 3,710 -150 11,872,900 44,146,277,000 3,333 84.068 3,710 T/J 26,700 3,700 B 8,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,050 1,075 1,015 1,045 -5 12,006,300 12,415,129,500 1,441 269.677 1,045 T/J 721,900 1,040 B 74,500 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 1,250,030,300 62,501,515,000 725 105.427 51 J 11,347,100 50 T/B 951,000 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,140 1,130 1,090 1,110 -30 4,718,500 5,217,433,000 1,008 630.682 1,115 J 22,100 1,110 T/B 52,700 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,750 6,000 5,725 5,725 -25 700 4,090,000 2 272.619 5,875 J 400 5,750 B 11,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,755 1,750 1,750 -65 27,400 48,013,500 13 104.167 1,750 T/J 1,300 1,730 B 200 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 930 885 905 -30 33,308,400 30,252,196,000 2,403 1,452.299 905 T/J 143,200 900 B 266,900 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 248 250 0 7,213,800 1,793,935,000 83 333.333 250 T/J 3,900 248 B 10,000 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 505 505 498 498 -7 2,034,100 1,015,812,300 484 996.000 498 T/J 43,500 496 B 192,000 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 830 630 630 -205 3,955,800 2,714,271,500 543 447.952 630 T/J 124,400 0 B 0 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 300 6,200 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,350 2,350 2,200 2,300 -50 27,600 63,012,000 74 176.923 2,300 T/J 3,500 2,290 B 100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 675 650 675 0 1,671,100 1,105,808,500 296 42.188 675 T/J 79,300 670 B 207,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,470 3,530 -20 1,639,300 5,787,137,000 374 254.874 3,530 T/J 4,300 3,520 B 20,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 150 139 142 -1 2,080,700 292,162,600 112 127.363 144 J 2,500 142 T/B 800 211 MDIA Intermedia Capital Tbk. --U9---1 117 124 123 123 6 500 61,600 2 89.130 121 J 60,000 117 B 400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,980 4,010 3,980 3,980 0 85,700 341,911,000 25 207.566 4,000 J 35,100 3,980 T/B 3,300 213 MDLN Modernland Realty Tbk. --S6---1 270 270 256 262 -8 9,651,100 2,530,390,800 535 77.755 264 J 1,000 262 T/B 2,363,600 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 750 715 745 5 15,562,400 11,529,115,000 1,177 1,312.151 750 J 302,900 745 T/B 105,000 215 MEGA Bank Mega Tbk. --U8---1 6,025 6,000 6,000 6,000 -25 5,300 31,800,000 1 4,373.560 6,000 T/J 5,700 5,975 B 200 216 MERK Merck Tbk. --U5---2 4,000 4,010 4,000 4,000 0 104,100 416,408,000 45 10,546.576 4,010 J 3,100 4,000 T/B 83,300 217 META Nusantara Infrastructure Tbk. --M7---1 195 194 192 192 -3 123,000 23,634,200 16 58.168 192 T/J 29,600 191 B 11,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,065 1,065 1,065 0 15,000 15,975,000 3 1,092.308 1,065 T/J 86,500 975 B 4,000 219 MGRO Mahkota Group Tbk. --S1---1 845 840 830 840 -5 7,337,700 6,131,549,000 436 373.333 840 T/J 209,500 830 B 48,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,195 J 500 980 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,090 2,140 1,995 2,080 -10 3,476,100 7,221,906,500 525 122.462 2,140 J 11,300 2,080 T/B 334,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 980 1,175 760 1,175 195 8,049,200 7,479,564,000 225 5,595.238 1,175 T/J 20,500 1,125 B 100,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,000 14,000 14,000 14,000 -1,000 58,400 817,600,000 10 666.667 14,000 T/J 2,600 13,225 B 200 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,925 19,900 19,900 19,900 -25 100 1,990,000 1 126,751.592 19,900 T/J 400 19,600 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,325 1,325 1,305 1,315 -10 976,200 1,280,593,000 293 219.624 1,315 T/J 150,000 1,310 B 6,400 226 MLPL Multipolar Tbk. --U9---1 107 115 103 109 2 3,684,600 407,925,200 345 12.502 110 J 65,800 109 T/B 166,100 227 MLPT Multipolar Technology Tbk. XDU9---1 890 875 875 875 -15 100 87,500 1 182.292 875 T/J 3,600 750 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 408 408 400 400 -8 3,200 1,283,200 5 68.376 408 J 200 402 B 20,200 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 885 955 865 950 65 90,799,000 83,809,589,500 9,932 105.556 955 J 673,000 950 T/B 260,200 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,060 1,005 1,060 -5 611,600 644,180,000 21 182.759 1,065 J 51,200 1,020 B 400 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,220 1,235 1,200 1,215 -5 2,471,000 2,993,841,000 306 81.000 1,230 J 3,300 1,215 T/B 17,900 232 MPPA Matahari Putra Prima Tbk. --U9---1 178 178 171 175 -3 3,909,400 680,811,200 386 73.576 176 J 94,300 175 T/B 52,800 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 745 0 0 745 0 0 0 0 677.273 780 J 400 740 B 8,800 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,050 6,400 0 2,600 16,605,000 5 580.508 6,400 T/J 100 5,775 B 200 235 MSIN MNC Studios International Tbk. --U9---2 320 322 310 320 0 917,500 291,994,400 154 64.000 320 T/J 275,400 318 B 50,100 236 MSKY MNC Sky Vision Tbk. --U9---1 1,000 990 975 990 -10 121,000 119,537,000 7 65.132 990 T/J 16,500 985 B 1,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,040 1,060 1,015 1,040 0 3,217,600 3,369,816,000 648 1,872.255 1,040 T/J 108,900 1,035 B 137,000 238 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---1 420 420 420 420 0 600 252,000 2 176.581 426 J 20,000 420 T/B 2,200 240 MYOH Samindo Resources Tbk. XDS2---1 1,160 1,155 1,125 1,145 -15 195,000 222,546,500 75 136.379 1,150 J 15,700 1,145 T/B 4,700 241 MYRX Hanson International Tbk. --U6---2 100 101 99 101 1 1,599,159,100 159,914,648,100 1,239 68.880 101 T/J 5,363,400 100 B 1,741,000 242 NASA Ayana Land International Tbk. --U9---2 655 655 645 655 0 2,814,200 1,828,817,000 537 635.922 660 J 121,900 655 T/B 5,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 760 730 745 -10 10,959,200 8,240,821,000 1,867 723.301 750 J 5,200 740 B 231,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,650 2,650 2,620 2,650 0 1,947,100 5,125,988,000 94 143.243 2,650 T/J 126,300 2,640 B 5,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,320 2,390 2,310 2,360 40 17,100 39,868,000 29 726.154 2,360 T/J 4,000 2,310 B 3,200 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,374,000 178,620,000 15 123.810 131 J 35,400 130 T/B 126,000 247 NISP Bank OCBC NISP Tbk. --U8---1 875 880 870 880 5 66,600 58,007,500 19 1,066.356 890 J 700 870 B 28,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 0 0 970 0 0 0 0 258.667 910 J 100 860 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 416 400 378 378 -38 2,009,700 763,966,400 413 44.471 378 T/J 2,000 376 B 54,300 250 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---1 560 600 560 600 40 34,000 20,240,000 12 1,187.061 600 T/J 35,000 550 B 3,300 252 PALM Provident Agro Tbk. --U1---2 250 250 250 250 0 3,700 925,000 2 68.330 260 J 1,100 238 B 16,200 253 PBID Panca Budi Idaman Tbk. --U3---2 1,060 1,065 1,060 1,065 5 10,300 10,919,500 4 125.294 1,065 T/J 57,700 1,050 B 16,100 254 PBRX Pan Brothers Tbk. --S4K--1 540 560 525 560 20 72,700 40,620,000 12 991.150 560 T/J 14,600 550 B 50,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 630 660 0 8,100 5,279,000 11 55.000 660 T/J 5,300 580 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,310 4,310 4,310 4,310 0 5,000 21,550,000 2 2,873.333 4,310 T/J 2,400 4,300 B 5,900 257 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 2,000 2,000 1,985 1,995 -5 20,100 40,104,500 26 166.528 1,995 T/J 34,900 1,985 B 1,000 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 0 0 1,310 0 0 0 0 255.610 1,320 J 2,100 1,280 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,790 3,700 3,790 -10 5,800 21,811,000 3 1,572.679 3,800 J 10,000 3,700 B 4,200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,205 1,210 -20 1,942,600 2,343,900,000 181 2,014.652 1,215 J 16,900 1,210 T/B 85,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 58 56 56 -2 1,336,500 75,623,100 164 56.000 57 J 264,400 56 T/B 345,400 263 PNIN Paninvest Tbk. --S8---1 1,320 1,320 1,255 1,290 -30 650,800 829,645,500 274 1,371.757 1,290 T/J 103,600 1,265 B 1,800 264 PNLF Panin Financial Tbk. --S8---1 350 350 332 348 -2 21,385,800 7,301,164,600 1,803 376.135 348 T/J 321,300 346 B 646,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,345 1,345 1,295 1,340 -5 59,900 79,146,000 20 992.593 1,330 J 160,700 1,295 B 3,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,185 885 980 -190 698,300 694,798,500 115 59.939 980 T/J 8,600 975 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,330 1,310 1,265 1,265 -65 4,000 5,146,500 11 205.691 1,325 J 25,200 0 B 0 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,000 2,030 1,850 1,860 -140 79,932,800 159,207,166,500 1,540 1,180.570 1,860 T/J 5,100 1,855 B 1,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 650 650 650 50 200 130,000 2 121.495 650 T/J 198,000 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 900 915 900 905 5 1,597,100 1,447,782,500 44 60.333 905 T/J 2,441,900 900 B 591,800 271 PPRE PP Presisi Tbk. --M7---1 380 380 376 380 0 3,624,100 1,369,091,400 1,294 88.372 380 T/J 6,500 378 B 10,100 272 PPRO PP Properti Tbk. XDS6K--1 120 120 114 120 0 19,227,500 2,258,997,100 1,138 259.459 120 T/J 754,900 119 B 47,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,330 3,590 3,320 3,540 210 163,800 562,223,000 126 54.462 3,540 T/J 2,400 3,480 B 2,200 274 PRIM Royal Prima Tbk. --U9---2 456 476 434 474 18 4,800 2,208,400 10 94.800 468 J 22,600 450 B 300 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 191 187 188 1 1,449,500 273,542,500 135 609.934 190 J 182,000 188 T/B 50,900 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,930 1,920 1,855 1,890 -40 81,358,000 153,811,508,500 4,032 355.263 1,890 T/J 37,611,300 1,885 B 433,500 277 PTRO Petrosea Tbk. XDS2K--1 1,685 1,690 1,600 1,625 -60 963,200 1,571,211,000 401 1,300.000 1,625 T/J 8,800 1,605 B 10,000 278 PTSN Sat Nusapersada Tbk --U4---1 790 800 750 760 -30 346,300 264,828,500 205 131.034 760 T/J 94,400 755 B 27,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 40,000 6,900 B 100 280 PWON Pakuwon Jati Tbk. --S6B3O1 670 670 650 670 0 37,806,700 25,069,163,000 3,126 2,582.983 675 J 2,217,600 670 T/B 681,600 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,245 1,250 1,170 1,200 -45 160,000 192,221,000 129 109.091 1,210 J 200 1,200 T/B 2,500 282 RAJA Rukun Raharja Tbk. --S7---1 256 264 250 264 8 1,332,900 342,451,000 208 906.843 266 J 6,900 264 T/B 36,100 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,790 1,765 1,790 0 2,010,200 3,574,744,500 1,123 1,118.750 1,790 T/J 2,000 1,785 B 200 284 RDTX Roda Vivatex Tbk --U6---1 6,500 6,525 6,500 6,500 0 1,700 11,060,000 3 342.431 6,800 J 100 6,200 B 3,000 285 RIMO Rimo International Lestari Tbk --U9---2 132 133 130 132 0 639,300,200 84,379,449,300 1,004 72.471 132 T/J 306,100 131 B 746,500 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 498 494 496 -2 2,133,800 1,060,091,200 228 304.294 496 T/J 45,500 494 B 92,900 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 400 450 400 406 6 41,100 17,444,600 32 3,176.839 420 J 18,700 406 T/B 14,900 288 RODA Pikko Land Development Tbk. --U6---2 268 288 252 278 10 354,100 95,837,200 211 443.877 280 J 2,000 278 T/B 49,800 289 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,300 1,300 1,290 1,300 0 2,068,000 2,686,457,500 190 509.804 1,300 T/J 475,600 1,295 B 10,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 555 540 545 -5 1,740,800 950,648,500 691 681.250 545 T/J 16,500 540 B 72,300 291 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 8,900 9,125 -25 7,900 71,955,000 7 5,887.097 9,125 T/J 5,000 8,700 B 1,000 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,585 1,595 1,540 1,555 -30 8,648,700 13,465,086,000 3,211 703.451 1,565 J 30,000 1,555 T/B 109,000 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 2,000 1,700,000 1 950.730 850 T/J 41,000 830 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,350 2,300 2,300 -20 501,300 1,177,997,000 25 98.291 2,350 J 10,000 2,300 T/B 9,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 2,400 3,150 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 790 790 -5 1,270,200 1,008,966,000 164 564.286 790 T/J 19,000 785 B 24,300 298 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. --M5K--1 975 975 950 960 -15 5,738,000 5,501,671,500 930 165.517 960 T/J 44,200 955 B 11,000 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,500 4,500 4,200 4,320 -180 440,900 1,911,919,000 584 49.064 4,390 J 100 4,320 T/B 200 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 382 382 374 378 -4 1,645,700 621,163,600 393 34.364 380 J 10,800 378 T/B 41,200 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 900 J 3,300 870 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 100 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,110 J 500 3,300 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 685 725 650 720 35 827,800 562,046,500 239 128.571 720 T/J 124,400 715 B 200 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,575 1,575 1,450 1,465 -110 44,400 66,037,500 44 1,769.324 1,465 T/J 11,800 1,455 B 1,400 307 SMDR Samudera Indonesia Tbk. --S7K--1 286 292 284 292 6 467,000 134,103,000 139 1,171.844 292 T/J 61,800 290 B 200 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,065 995 1,060 20 16,205,700 16,911,647,000 4,174 1,741.702 1,060 T/J 97,500 1,040 B 1,000 309 SMRU SMR Utama Tbk. --U2---2 170 166 158 158 -12 101,500 16,373,500 44 38.639 158 T/J 37,700 157 B 1,000 310 SMSM Selamat Sempurna Tbk. --U4K--1 1,605 1,620 1,540 1,615 10 5,767,400 9,217,442,000 2,802 4,313.684 1,615 T/J 431,600 1,610 B 14,100 311 SOCI Soechi Lines Tbk. --M7---1 224 240 210 240 16 79,394,400 18,006,469,400 3,183 43.636 242 J 791,200 240 T/B 326,300 312 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---2 970 970 945 950 -20 4,959,900 4,774,114,500 426 81.897 950 T/J 161,100 945 B 208,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 212 J 20,100 180 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 344 316 332 10 157,736,400 51,982,940,200 2,226 138.333 332 T/J 1,661,700 330 B 324,000 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,800 3,730 3,790 -30 24,400 92,412,000 12 68.909 3,800 J 2,800 3,790 T/B 7,600 317 SSIA Surya Semesta Internusa Tbk. CDU6K--1 640 645 620 625 -15 22,152,300 14,041,397,000 874 256.410 625 T/J 461,000 620 B 505,600 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,030 1,000 1,025 -5 57,017,100 57,753,107,500 647 152.985 1,025 T/J 43,900 1,005 B 60,700 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 4,200 J 100 3,300 B 100 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 439,701,500 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 2,850 2,900 2,830 2,900 50 1,410,900 4,090,619,000 248 1,870.968 2,910 J 52,300 2,830 B 1,400 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,680 4,730 4,680 4,690 10 5,745,100 27,022,601,000 4,382 4,263.636 4,690 T/J 3,300 4,680 B 12,300 324 TARA Sitara Propertindo Tbk. --U6---1 740 745 735 745 5 39,174,300 28,912,846,500 6,713 702.830 745 T/J 43,500 740 B 49,300 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,570 3,220 3,260 -330 15,655,500 51,372,971,000 5,474 160.988 3,260 T/J 270,000 3,250 B 164,900 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 765 780 745 755 -10 1,759,800 1,325,043,500 432 171.923 755 T/J 224,800 750 B 171,800 327 TCID Mandom Indonesia Tbk. XDU5---1 14,700 14,700 14,000 14,550 -150 10,000 142,260,000 16 1,427.142 14,550 T/J 1,900 14,000 B 1,300 328 TCPI Transcoal Pacific Tbk. --U7---2 5,900 5,900 5,550 5,800 -100 3,078,700 17,852,342,500 152 4,202.899 5,850 J 19,700 5,800 T/B 16,600 329 TDPM Tridomain Performance Materials Tbk. --U3---1 292 290 286 290 -2 14,705,800 4,230,535,600 236 127.193 290 T/J 318,300 286 B 61,800 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 690 600 685 -5 4,900 3,057,500 7 220.968 685 T/J 22,900 615 B 2,000 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 610 480 610 -20 2,200 1,097,000 7 138.234 610 T/J 3,200 520 B 100 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 3,990 J 100 3,750 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 815 0 32,752,800 26,644,608,000 268 407.500 815 T/J 268,700 810 B 6,700 334 TINS Timah Tbk. --S2K--1 1,140 1,130 1,095 1,110 -30 16,961,300 18,804,966,500 2,064 567.203 1,115 J 95,100 1,110 T/B 384,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,000 6,900 6,525 6,600 -400 3,403,700 22,703,190,000 4,668 408.067 6,650 J 138,000 6,600 T/B 2,300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,645 1,645 1,645 -5 500 822,500 2 86.579 1,640 J 1,100 1,550 B 3,900 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 670 680 660 675 5 4,223,400 2,835,773,000 153 1,086.414 675 T/J 160,000 660 B 72,300 338 TOTL Total Bangun Persada Tbk. --S6---1 555 560 525 535 -20 1,437,100 767,422,000 316 192.290 540 J 203,100 535 T/B 81,300 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 362 356 360 0 49,000 17,580,000 34 1,167.807 360 T/J 100,500 358 B 1,400 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 720 730 670 715 -5 7,882,300 5,544,616,500 852 3,405.897 715 T/J 152,600 710 B 501,100 341 TRAM Trada Alam Minera Tbk. --U7---1 114 114 109 111 -3 1,415,921,400 157,291,273,800 2,801 91.740 112 J 2,968,400 111 T/B 9,433,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 100 5,000 1 22.195 50 T/J 865,600 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 430 J 40,500 370 B 63,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,615 1,620 1,580 1,600 -15 1,043,200 1,669,690,500 126 285.429 1,605 J 1,000 1,595 B 9,300 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 3,000 2,980 2,980 2,980 -20 5,000 14,900,000 1 77.403 2,980 T/J 12,600 0 B 0 346 TURI Tunas Ridean Tbk. CDU9---1 1,135 1,140 1,130 1,130 -5 265,000 300,157,500 14 2,511.111 1,130 T/J 342,600 1,125 B 124,600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,310 1,310 1,260 1,270 -40 1,159,700 1,484,254,000 294 2,462.386 1,270 T/J 22,500 1,265 B 93,200 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,210 0 0 4,210 0 0 0 0 155.922 4,200 J 900 3,900 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,360 2,400 2,290 2,400 40 641,400 1,512,148,000 62 200.000 2,400 T/J 44,100 2,350 B 200 350 VIVA Visi Media Asia Tbk. --U9---1 125 128 120 128 3 8,228,500 1,026,034,500 554 42.667 128 T/J 495,900 127 B 203,000 351 VOKS Voksel Electric Tbk. --S4---1 336 336 332 334 -2 2,265,400 758,930,200 574 147.746 334 T/J 11,800 332 B 62,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 282 310 266 310 28 181,965,200 53,358,509,200 6,650 106.897 312 J 1,902,200 310 T/B 3,776,600 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,060 2,050 1,965 2,040 -20 36,039,000 72,341,114,500 3,707 524.350 2,050 J 152,600 2,040 T/B 60,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 326 326 310 318 -8 499,600 159,191,600 83 48.210 318 T/J 28,800 316 B 3,300 355 WOOD Integra Indocabinet Tbk. --S5K--2 920 955 875 930 10 29,296,100 27,060,297,500 1,723 357.692 935 J 81,000 930 T/B 254,600 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 388 388 376 386 -2 53,818,900 20,558,047,000 2,489 78.776 386 T/J 149,900 384 B 2,705,200 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,865 1,830 1,840 -30 36,979,800 68,193,871,500 3,555 496.626 1,840 T/J 833,500 1,835 B 1,130,800 358 WTON Wijaya Karya Beton Tbk. --S3K--1 505 510 484 496 -9 22,029,500 10,836,168,900 2,404 84.068 498 J 1,247,300 496 T/B 883,600 359 ZINC Kapuas Prima Coal Tbk. --U2---2 515 505 486 488 -27 32,919,400 16,314,421,200 1,577 1,739.688 488 T/J 543,000 486 B 1,559,000 Total 8,639,768,600 3,373,584,773,100 252,657 2,872,828,100 113,290,700 Jakarta, 14 May 2019 Trading Division