List of Securities Quotation: IDX SMC Composite Date: Thursday, 16 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 10,175 10,300 10,075 10,100 -75 1,215,800 12,320,060,000 652 820.498 10,100 T/J 163,700 10,075 B 138,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,100 J 200 5,100 B 100 3 ABMM ABM Investama Tbk. XDU9---1 1,885 1,590 1,415 1,425 -460 49,400 70,682,000 37 38.000 1,585 J 300 1,425 T/B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,650 1,660 1,635 1,640 -10 10,370,600 17,083,873,500 3,247 2,000.000 1,645 J 1,700 1,640 T/B 2,088,500 5 ACST Acset Indonusa Tbk. --U6---1 1,375 1,370 1,330 1,330 -45 109,100 146,077,000 44 55.852 1,340 J 700 1,330 T/B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,445 1,460 1,390 1,400 -45 5,028,400 7,124,287,500 1,439 1,099.479 1,400 T/J 47,500 1,395 B 179,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,700 9,775 -75 364,300 3,557,427,500 84 420.430 9,775 T/J 9,500 9,700 B 2,800 8 ADMG Polychem Indonesia Tbk --U3---1 244 262 242 246 2 2,442,000 619,287,000 269 21.958 246 T/J 26,300 244 B 175,900 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,235 1,160 1,160 -75 41,379,600 49,158,151,000 4,659 105.455 1,165 J 3,100 1,160 T/B 630,800 10 AGII Aneka Gas Industri Tbk. --S3---1 550 550 530 540 -10 201,300 107,557,500 85 49.091 540 T/J 29,500 535 B 200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 290 296 282 282 -8 1,704,400 484,634,200 340 460.724 284 J 30,500 282 T/B 129,600 12 AGRS Bank Agris Tbk. --U8---2 310 302 302 302 -8 200 60,400 1 274.545 302 T/J 2,800 280 B 4,200 13 AKRA AKR Corporindo Tbk. XDS9XXO1 3,990 3,990 3,910 3,960 -30 4,526,600 17,936,469,000 1,033 3,156.108 3,970 J 7,900 3,960 T/B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 2,700 282 B 17,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,000 4,600 4,600 -650 10,700 50,350,000 8 187.755 4,810 J 100 4,600 T/B 6,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 935 950 910 920 -15 17,300 15,943,500 31 2,347.598 925 J 5,000 920 T/B 6,700 17 ANDI Andira Agro Tbk. --U1---2 1,580 1,590 1,550 1,590 10 2,200 3,453,000 4 795.000 1,580 J 7,000 1,550 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 905 915 0 133,000 121,030,000 15 76.250 915 T/J 26,600 900 B 400 19 ANTM Aneka Tambang Tbk. XDS2BXO1 700 715 680 685 -15 52,975,400 36,736,629,000 3,687 451.638 685 T/J 59,400 680 B 1,586,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 700 675 700 0 11,300 7,907,500 4 44.814 700 T/J 88,900 680 B 400 21 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 525 530 -10 12,775,400 6,767,409,500 1,934 563.734 535 J 231,300 530 T/B 6,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 157 160 154 160 3 4,732,800 737,520,300 291 43.836 160 T/J 412,700 155 B 361,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 790 790 -10 8,000 6,350,000 2 52.667 790 T/J 200 760 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 296 296 292 292 -4 258,182,300 76,418,538,800 152 97.333 294 J 240,200 292 T/B 13,200 25 ARNA Arwana Citramulia Tbk. --S3---1 500 510 498 500 0 51,700 25,844,700 14 3,398.355 500 T/J 361,000 498 B 36,700 26 ASGR Astra Graphia Tbk. XDU9---1 1,210 1,220 1,160 1,180 -30 90,800 108,555,000 68 244.651 1,190 J 2,000 1,180 T/B 8,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 760 835 755 835 75 2,114,700 1,645,832,000 282 1,546.296 835 T/J 135,500 795 B 3,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 316 306 310 -2 8,438,100 2,609,263,000 762 295.238 310 T/J 529,400 308 B 1,374,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 760 760 740 755 -5 760,500 568,080,000 93 193.590 760 J 110,000 755 T/B 225,400 30 ATIC Anabatic Technologies Tbk. --U9---1 830 830 830 830 0 100 83,000 1 118.571 825 J 1,100 700 B 3,000 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 1,435 1,455 1,415 1,425 -10 261,000 371,357,000 112 1,288.776 1,435 J 4,300 1,420 B 7,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 7 57.388 50 T/J 6,500,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 326 332 326 326 0 4,479,700 1,462,476,000 284 240.351 326 T/J 7,800 324 B 41,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 2,250.000 1,800 J 1,700 1,550 B 20,000 36 BBKP Bank Bukopin Tbk. --S8K--1 266 270 262 264 -2 7,804,500 2,070,766,200 587 78.317 264 T/J 54,000 262 B 670,500 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 2,280 2,320 2,230 2,250 -30 16,464,700 37,403,823,000 3,230 293.478 2,260 J 203,500 2,250 T/B 496,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 278 274 278 0 2,500 691,400 4 283.038 278 T/J 32,700 276 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 164 164 163 164 0 52,500 8,597,500 12 465.090 164 T/J 562,900 163 B 20,000 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 22,800 1,140,000 8 217.306 50 T/J 348,378,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 248 248 236 244 -4 10,122,000 2,447,366,200 521 143.529 244 T/J 401,500 240 B 176,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 625 640 625 635 10 27,600 17,483,000 13 3,254.074 635 T/J 23,200 625 B 3,300 45 BGTG Bank Ganesha Tbk. --S8---2 75 76 71 72 -3 5,748,300 419,712,900 548 69.903 72 T/J 728,800 71 B 205,900 46 BHIT MNC Investama Tbk. --S9---1 72 74 71 71 -1 10,359,300 741,461,000 369 207.633 72 J 917,700 71 T/B 1,572,600 47 BINA Bank Ina Perdana Tbk. --U8---1 875 970 830 940 65 869,400 784,420,500 150 531.085 940 T/J 13,200 935 B 200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 7,800 390,000 14 35.714 50 T/J 15,984,000 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,110 3,120 2,980 3,100 -10 456,700 1,378,599,000 245 47.692 3,100 T/J 77,400 3,000 B 200 50 BISI BISI International Tbk. --U1---1 1,440 1,430 1,420 1,425 -15 278,700 397,142,000 25 712.500 1,425 T/J 32,700 1,420 B 1,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,610 1,610 1,535 1,580 -30 14,111,600 21,911,467,000 505 263.333 1,580 T/J 19,000 1,575 B 13,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 615 620 600 605 -10 13,751,200 8,373,420,500 1,108 140.698 605 T/J 369,000 600 B 2,192,900 53 BKSL Sentul City Tbk. --S6K--1 101 102 99 100 -1 41,631,400 4,178,462,100 921 6.910 100 T/J 57,100 99 B 7,077,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 100 18,500 1 424.507 185 T/J 1,500 174 B 30,100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 800 40,000 8 0.658 50 T/J 114,612,400 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---2 366 366 366 366 0 300 109,800 2 114.375 358 J 2,900 318 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 374 380 360 360 -14 15,943,700 5,853,686,600 1,190 293.016 362 J 1,000 360 T/B 430,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 31,102,400 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,020 1,045 980 1,005 -15 6,027,600 6,054,639,500 480 7.420 1,005 T/J 500 1,000 B 118,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 226 226 216 222 -4 562,100 123,714,800 104 2.645 224 J 38,700 222 T/B 20,100 62 BNLI Bank Permata Tbk. --M8K--1 805 830 795 805 0 23,524,100 19,012,719,500 1,326 8.765 805 T/J 1,498,900 800 B 67,600 63 BOGA Bintang Oto Global Tbk. --U9---2 760 760 755 755 -5 3,608,200 2,735,131,000 520 733.010 760 J 105,500 755 T/B 13,600 64 BOLT Garuda Metalindo Tbk. XDU4---2 755 750 725 730 -25 99,200 73,301,500 63 132.727 730 T/J 1,300 725 B 23,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,650 1,650 1,620 1,650 0 138,500 227,297,500 26 412.500 1,650 T/J 26,800 1,635 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 600 600 600 -50 500 300,000 1 639.863 650 J 610,000 600 T/B 551,000 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 9,025 0 0 9,025 0 0 0 0 351.242 8,900 J 100 7,550 B 900 69 BRIS Bank BRIsyariah Tbk. XDM8---1 505 510 492 500 -5 8,155,300 4,087,971,600 1,294 98.039 505 J 598,300 500 T/B 627,700 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 51,400 2,570,000 9 7.874 50 T/J 56,592,300 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 3,740 3,780 3,640 3,650 -90 26,353,600 97,418,791,000 5,615 285.846 3,650 T/J 57,900 3,640 B 10,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,210 1,240 1,170 1,185 -25 16,852,400 20,119,865,500 3,924 232.123 1,190 J 20,000 1,180 B 264,500 74 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 42,800 23,543,000 5 385.353 560 J 8,900 550 B 111,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,590 1,590 1,260 1,260 -330 27,900 37,272,000 21 64.615 1,260 T/J 20,000 1,250 B 100 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---2 107 107 101 101 -6 35,378,400 3,608,520,100 131 773.828 103 J 1,000 101 T/B 787,200 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 3 46.913 50 T/J 139,877,500 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,700 3,660 3,610 3,650 -50 10,000 36,222,000 21 706.595 3,650 T/J 5,900 3,620 B 3,200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,490 2,360 2,490 90 36,855,400 89,481,834,000 4,718 255.385 2,500 J 1,306,600 2,490 T/B 73,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,950 1,945 1,910 1,945 -5 11,000 21,320,000 11 329.661 1,945 T/J 3,300 1,910 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 117 122 114 114 -3 215,777,400 25,206,983,300 2,664 6.616 115 J 147,100 114 T/B 4,525,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 123 135 121 122 -1 23,930,200 2,993,083,300 770 93.846 123 J 71,600 122 T/B 125,800 84 BVIC Bank Victoria International Tbk. --U8---1 153 152 145 145 -8 70,500 10,607,500 9 137.112 150 J 10,000 146 B 13,100 85 BWPT Eagle High Plantations Tbk. --U1---1 140 140 135 138 -2 4,400,000 606,972,100 398 30.182 139 J 12,900 138 T/B 845,600 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 595 550 570 -25 1,728,700 977,415,000 270 172.727 570 T/J 40,800 560 B 10,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,520 2,520 2,500 2,510 -10 1,375,700 3,452,602,000 104 143.429 2,520 J 170,400 2,500 B 2,500 88 CASA Capital Financial Indonesia Tbk. --S8---2 392 398 386 388 -4 13,147,600 5,171,227,600 1,076 708.844 388 T/J 39,800 386 B 50,000 89 CASS Cardig Aero Services Tbk. --U7---2 690 690 640 690 0 800 535,000 5 172.500 690 T/J 152,700 660 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 85 86 0 4,273,200 367,520,500 108 550.400 86 T/J 400,700 85 B 743,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 306 296 298 -6 663,000 198,690,400 64 23.319 298 T/J 187,000 296 B 5,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,400 1,400 1,400 -50 12,300 17,220,000 3 5,080.194 1,445 J 1,000 1,400 T/B 47,700 93 CITY Natura City Developments Tbk. --U6---1 346 350 336 344 -2 122,700 42,150,600 46 286.667 344 T/J 29,800 338 B 10,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,150 3,170 0 8,000 25,226,000 8 1,761.111 3,170 T/J 11,800 3,150 B 3,900 95 CLEO Sariguna Primatirta Tbk. --M5K--1 342 344 338 344 2 9,626,100 3,287,802,000 472 1,495.652 344 T/J 846,800 342 B 236,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,215 1,215 1,215 -5 100 121,500 1 116.261 1,220 J 15,900 1,215 T/B 6,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 188 188 180 184 -4 132,400 24,016,700 61 34.806 185 J 19,600 184 T/B 2,500 98 COWL Cowell Development Tbk. --U6---2 208 210 200 200 -8 218,200 44,890,600 108 153.846 202 J 11,200 200 T/B 16,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 342,600 17,130,000 62 45.455 50 T/J 163,089,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 585 595 510 595 10 159,900 91,038,000 22 300.255 580 J 1,400 520 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,250 J 1,000 4,200 B 1,000 102 CTRA Ciputra Development Tbk. --S6IK-1 970 980 915 925 -45 22,373,000 20,883,839,000 1,751 207.102 930 J 26,300 925 T/B 125,300 103 DART Duta Anggada Realty Tbk. --U6---1 328 320 300 320 -8 400 126,000 3 59.156 320 T/J 700 300 B 900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,750 1,740 1,740 1,740 -10 1,400 2,436,000 3 3,492.433 1,740 T/J 100 1,735 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 31,900 1,595,000 6 16.496 50 T/J 115,003,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 810 795 795 0 441,200 353,606,000 488 691.304 795 T/J 2,800 790 B 27,900 107 DILD Intiland Development Tbk. --S6---1 314 324 310 314 0 452,100 141,951,000 125 54.717 314 T/J 41,300 312 B 21,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,900 2,800 2,880 -10 178,300 512,990,000 56 97.627 2,880 T/J 1,300 2,800 B 11,400 109 DKFT Central Omega Resources Tbk. --U2---2 199 199 193 198 -1 240,800 47,082,800 16 508.605 198 T/J 191,000 193 B 80,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,750 6,500 6,725 -25 3,200 21,030,000 7 40,199.653 6,725 T/J 1,500 6,475 B 100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 238 246 230 234 -4 22,425,800 5,275,111,200 1,247 111.429 234 T/J 499,100 232 B 5,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,120 3,180 0 10,900 34,482,000 5 2,793.419 3,180 T/J 25,100 3,130 B 500 113 DOID Delta Dunia Makmur Tbk. --S2K--2 520 525 505 505 -15 17,001,500 8,784,981,000 657 683.689 510 J 73,800 505 T/B 11,300 114 DSNG Dharma Satya Nusantara Tbk. CDS1---1 368 370 368 368 0 2,312,400 851,996,000 33 99.459 368 T/J 39,200 364 B 22,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 966.667 17,400 J 2,700 14,500 T/B 7,400 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,375 1,450 1,255 1,350 -25 10,800 14,865,000 20 267.327 1,450 J 3,500 1,310 B 20,300 117 DUTI Duta Pertiwi Tbk --U6---2 4,130 4,150 3,450 4,090 -40 4,200 16,971,000 18 411.345 4,100 J 5,700 3,600 B 24,500 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,350 2,360 2,250 2,270 -80 47,700 111,738,000 27 835.568 2,330 J 7,100 2,270 T/B 9,100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 3,000 3,300,000 1 27.160 1,100 T/J 27,900 880 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 338 348 332 342 4 23,581,900 8,028,507,400 1,315 85.500 342 T/J 921,200 340 B 980,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 6 10.308 50 T/J 859,419,700 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,800 8,775 8,775 8,775 -25 1,500 13,162,500 1 1,218.750 8,800 J 4,700 8,500 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 230,000 552,000,000 9 1,679.155 2,480 J 5,000 2,400 T/B 400 124 ERAA Erajaya Swasembada Tbk. CDS9LKO1 1,080 1,105 1,040 1,055 -25 25,829,000 27,508,792,500 3,465 105.500 1,060 J 10,500 1,055 T/B 107,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 306 288 288 -14 7,518,700 2,209,224,600 857 536.203 290 J 565,000 288 T/B 109,300 126 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,670 2,550 2,560 -90 6,731,200 17,486,516,000 1,594 129.922 2,570 J 11,000 2,560 T/B 416,600 127 FAST Fast Food Indonesia Tbk. --U9---2 2,070 2,060 2,000 2,000 -70 300 612,000 3 3,145.396 2,400 J 600 2,010 B 400 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,150 8,200 8,075 8,100 -50 32,300 261,920,000 36 1,856.265 8,100 T/J 100 8,025 B 600 129 FILM MD Pictures Tbk. --U9---1 980 995 905 925 -55 178,400 168,617,000 103 440.476 940 J 5,400 925 T/B 1,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 9,825 11,775 9,850 11,775 1,950 12,669,000 146,459,990,000 1,426 2,355.000 11,775 T/J 8,800 11,750 B 100 131 FISH FKS Multi Agro Tbk. --U9---2 2,880 2,900 2,900 2,900 20 500 1,450,000 4 2,320.000 2,900 T/J 500 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 690 690 0 4,100 2,829,000 5 690.000 690 T/J 14,800 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 880 880 855 875 -5 2,231,000 1,939,865,500 119 397.727 875 T/J 130,900 870 B 8,800 134 FREN Smartfren Telecom Tbk. --U7---1 258 284 240 266 8 129,124,600 34,236,799,400 7,304 14.778 266 T/J 1,235,000 264 B 1,273,100 135 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---1 412 420 408 412 0 16,259,400 6,735,021,400 1,602 55.384 412 T/J 42,200 410 B 399,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 660 665 625 640 -20 17,462,200 11,185,135,500 1,266 125.648 645 J 8,900 640 T/B 777,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 220 208 208 -12 12,131,500 2,571,359,000 525 52.000 210 J 100,000 208 T/B 1,231,800 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,350 19,350 19,350 -150 100 1,935,000 1 3,365.217 19,350 T/J 100 15,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,600 1,600 1,510 1,515 -85 80,100 122,804,500 73 117.899 1,580 J 500 1,515 T/B 14,400 141 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---1 190 190 186 188 -2 1,285,400 243,754,600 34 75.200 188 T/J 36,500 186 B 89,000 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,500 3,500 3,470 3,500 0 51,000 178,190,000 84 94.595 3,510 J 2,700 3,480 B 2,500 144 HERO Hero Supermarket Tbk. --U9---1 885 0 0 885 0 0 0 0 1,847.291 925 J 100 885 B 2,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,960 3,000 0 800 2,396,000 4 918.386 3,020 J 200 2,970 B 600 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 650 595 650 50 1,600 999,500 6 1,000.000 640 J 100 565 B 200 147 HKMU HK Metals Utama Tbk. --S9---1 338 342 334 336 -2 15,870,100 5,368,961,000 293 146.087 336 T/J 20,700 334 B 180,300 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 725 695 710 0 31,816,200 22,668,365,500 1,849 229.032 710 T/J 47,400 705 B 31,000 149 HRTA Hartadinata Abadi Tbk. --U5---2 248 246 238 242 -6 68,100 16,437,200 25 80.667 246 J 11,100 240 B 10,900 150 HRUM Harum Energy Tbk. --S2K--1 1,330 1,340 1,300 1,315 -15 5,227,000 6,913,878,500 841 25.288 1,315 T/J 641,500 1,310 B 205,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 5,000 41,500,000 1 892.665 8,500 J 1,000 6,650 B 200 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 422 430 422 422 0 10,600 4,474,800 6 32.969 432 J 25,100 422 T/B 200 153 IIKP Inti Agri Resources Tbk --U5---2 50 52 50 50 0 238,199,800 12,121,056,800 1,325 95.973 51 J 1,910,700 50 T/B 350,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 150 140 145 -5 15,232,900 2,214,764,200 315 41.429 145 T/J 1,156,400 142 B 351,100 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,470 2,470 2,360 2,390 -80 73,700 176,800,000 70 320.859 2,390 T/J 50,800 2,380 B 22,200 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 525 535 525 525 0 791,500 418,905,500 79 105.000 530 J 113,800 525 T/B 126,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 895 885 850 885 -10 1,530,600 1,351,581,500 53 232.895 885 T/J 62,100 850 B 5,500 158 INAF Indofarma Tbk. --U5---1 3,850 3,850 3,820 3,820 -30 2,300 8,801,000 8 1,528.000 4,000 J 500 3,800 B 100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,620 2,630 2,490 2,550 -70 13,422,500 34,277,299,000 2,034 1,040.816 2,550 T/J 107,400 2,540 B 207,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,600 4,600 4,400 4,440 -160 7,300 32,713,000 22 597.988 4,450 J 100 4,440 T/B 500 161 INDS Indospring Tbk. --U4---1 2,270 2,490 2,250 2,310 40 5,153,800 12,293,145,000 843 216.562 2,320 J 19,900 2,310 T/B 32,400 162 INDY Indika Energy Tbk. XDS2XXO1 1,310 1,310 1,170 1,170 -140 16,433,400 20,091,073,000 3,713 39.661 1,175 J 6,700 1,170 T/B 16,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 74 68 69 -1 23,025,500 1,671,053,000 6,645 0.394 70 J 48,400 69 T/B 35,300 164 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 3,090 3,100 3,070 3,070 -20 2,300 7,097,000 10 1,112.319 3,070 T/J 200 3,060 B 400 166 INRU Toba Pulp Lestari Tbk. --U3---2 590 540 530 540 -50 8,500 4,547,500 8 5.482 540 T/J 3,700 505 B 600 167 INTA Intraco Penta Tbk. --U9---2 474 474 466 474 0 42,300 19,991,600 13 334.130 474 T/J 242,200 466 B 5,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,250 1,210 1,220 -20 87,900 106,918,000 13 74.390 1,240 J 10,000 1,215 B 3,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 228 230 224 228 0 296,200 66,672,800 38 60.000 230 J 45,900 228 T/B 3,000 170 ISAT Indosat Tbk. --S7K--1 1,810 1,845 1,700 1,710 -100 5,177,800 8,968,169,000 1,373 122.143 1,710 T/J 86,100 1,705 B 100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,350 17,350 16,750 17,000 -350 1,495,400 25,407,482,500 1,642 121.429 17,075 J 5,900 17,000 T/B 23,800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 168,767,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 476 460 476 -18 110,100 50,659,200 7 270.010 476 T/J 19,700 460 B 6,700 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 448 0 0 448 0 0 0 0 370.809 448 J 20,000 342 B 2,700 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,325 1,365 1,280 1,300 -25 33,809,400 44,216,144,500 4,424 355.385 1,305 J 44,000 1,300 T/B 131,500 176 JRPT Jaya Real Property Tbk. --S6---1 570 575 565 575 5 1,433,400 817,099,500 145 552.885 580 J 118,600 575 T/B 218,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,300 5,100 5,100 -200 3,252,600 16,759,240,000 2,498 300.743 5,150 J 78,500 5,100 T/B 132,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 1,220 1,215 1,220 -5 1,500 1,825,500 2 262.750 1,205 J 3,300 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 915 875 905 -5 8,015,900 7,221,770,000 469 2,011.111 910 J 327,300 905 T/B 56,600 180 KAEF Kimia Farma (Persero) Tbk. --M5---1 3,180 3,250 3,160 3,190 10 16,087,900 51,164,067,000 310 3,190.000 3,200 J 7,600 3,190 T/B 12,900 181 KBLI KMI Wire & Cable Tbk. --S4---1 530 535 498 510 -20 58,467,600 29,931,251,000 1,922 61.969 510 T/J 186,500 500 B 50,200 182 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---1 250 252 248 250 0 12,257,900 3,062,242,000 381 8.674 252 J 468,600 248 B 689,400 184 KINO Kino Indonesia Tbk. --U5---2 2,460 2,480 2,400 2,440 -20 128,100 311,924,000 104 64.211 2,440 T/J 27,500 2,430 B 35,400 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 615 700 630 700 85 39,700 26,061,500 27 233.333 700 T/J 500 640 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 218 244 216 218 0 3,800 873,200 11 764.912 230 J 800 218 T/B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 308 318 302 316 8 46,900 14,390,600 24 68.996 316 T/J 5,700 300 B 100 188 KPIG MNC Land Tbk. --S9---2 134 134 132 132 -2 1,365,100 180,321,100 20 284.036 132 T/J 1,335,300 131 B 13,100 189 KRAH Grand Kartech Tbk. --U4---2 2,270 2,270 2,260 2,260 -10 11,000 24,890,000 11 821.818 2,260 T/J 700 2,050 B 1,400 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 362 364 352 354 -8 8,592,300 3,064,845,400 389 44.010 358 J 188,700 354 T/B 282,800 191 KREN Kresna Graha Investama Tbk. --U9---1 535 550 530 535 0 73,789,500 39,622,366,000 1,974 5,565.959 535 T/J 99,500 530 B 1,179,800 192 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,200 1,000 1,085 85 1,424,400 1,633,494,000 427 278.205 1,100 J 17,800 1,085 T/B 3,100 193 LINK Link Net Tbk. XDU9K--1 4,050 4,100 4,010 4,050 0 779,600 3,151,224,000 429 253.125 4,050 T/J 700 4,030 B 12,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,485 1,485 1,455 1,480 -5 329,000 485,732,500 209 160.000 1,485 J 18,000 1,475 B 7,100 195 LPKR Lippo Karawaci Tbk. --S6K--1 310 310 298 298 -12 29,304,600 8,939,416,200 1,205 76.300 298 T/J 464,400 296 B 1,267,000 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,650 3,670 3,600 3,630 -20 4,528,200 16,430,740,000 1,471 82.255 3,640 J 25,800 3,630 T/B 750,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,120 1,060 1,090 0 8,653,100 9,427,474,500 1,094 281.290 1,090 T/J 102,000 1,085 B 73,600 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 2,265,396,000 113,269,920,000 1,249 105.427 50 T/J 11,326,100 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,105 1,160 1,020 1,025 -80 8,195,400 8,790,611,500 1,667 582.386 1,030 J 100 1,025 T/B 7,800 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,700 5,600 5,100 5,450 -250 1,360,700 7,526,155,000 139 259.524 5,600 J 1,200 5,425 B 1,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,770 1,720 1,770 -15 7,900 13,593,000 8 105.357 1,770 T/J 700 1,700 B 5,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 915 925 865 895 -20 28,324,200 25,328,051,500 1,640 1,436.251 900 J 265,200 895 T/B 10,500 203 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 234 234 -12 7,950,600 1,922,266,400 218 312.000 240 J 5,800 234 T/B 17,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 505 510 498 498 -7 2,013,700 1,015,731,400 392 996.000 498 T/J 113,400 496 B 117,900 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 600 510 515 -85 761,500 402,143,500 135 366.183 515 T/J 45,800 510 B 147,600 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 2,200 6,400 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,280 2,320 2,180 2,250 -30 103,300 228,969,000 89 173.077 2,250 T/J 7,000 2,220 B 100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 665 615 615 -40 1,727,500 1,084,328,000 365 38.438 620 J 13,700 615 T/B 321,700 209 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,500 3,420 3,460 -20 1,933,500 6,698,338,000 263 249.819 3,490 J 46,000 3,460 T/B 24,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 141 134 137 -3 2,320,900 318,529,600 105 122.879 138 J 11,000 137 T/B 1,700 211 MDIA Intermedia Capital Tbk. --U9---1 122 122 122 122 0 1,100 134,200 2 88.406 122 T/J 867,200 115 B 42,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 3,920 3,700 3,900 -50 53,000 202,688,000 56 203.394 3,900 T/J 23,500 3,800 B 4,900 213 MDLN Modernland Realty Tbk. --S6---1 266 276 252 262 -4 4,966,900 1,293,938,600 403 77.755 262 T/J 258,300 258 B 600 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 745 715 735 10 6,269,700 4,583,295,000 823 1,294.538 735 T/J 28,400 730 B 9,000 215 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 8,900 5,100 B 100 216 MERK Merck Tbk. --U5---2 3,940 4,010 3,960 4,000 60 215,300 859,851,000 111 10,546.576 4,000 T/J 3,600 3,990 B 9,400 217 META Nusantara Infrastructure Tbk. --M7---1 192 191 181 182 -10 526,000 97,309,100 46 55.139 185 J 242,600 182 T/B 31,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,070 1,070 1,070 5 120,000 128,400,000 7 1,097.436 1,070 T/J 301,200 1,010 B 10,000 219 MGRO Mahkota Group Tbk. CDS1---1 825 830 820 825 0 4,569,700 3,779,189,500 487 366.667 825 T/J 119,800 820 B 28,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 300 975 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,050 2,110 2,030 2,100 50 990,800 2,059,880,000 404 123.640 2,110 J 15,000 2,080 B 3,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,170 1,450 1,170 1,260 90 19,386,200 26,629,560,500 308 6,000.000 1,270 J 2,900 1,260 T/B 98,100 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 13,975 13,000 13,000 13,000 -975 200 2,600,000 2 619.048 13,975 J 1,000 12,525 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,900 19,975 19,700 19,900 0 1,500 29,787,500 8 126,751.592 19,900 T/J 100 19,700 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,340 1,290 1,300 -10 1,370,300 1,799,982,500 577 217.119 1,305 J 35,000 1,300 T/B 18,400 226 MLPL Multipolar Tbk. --U9---1 107 109 102 104 -3 2,458,200 256,919,300 204 11.929 105 J 133,600 103 B 475,600 227 MLPT Multipolar Technology Tbk. XDU9---1 860 840 775 840 -20 1,200 982,000 4 175.000 840 T/J 1,500 775 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 380 400 0 183,600 70,616,400 15 68.376 400 T/J 549,700 386 B 400 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 945 890 890 -30 41,292,500 37,808,978,000 3,772 98.889 890 T/J 139,200 885 B 519,700 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,060 1,070 1,025 1,070 10 157,800 166,575,000 27 184.483 1,070 T/J 9,900 1,025 B 17,800 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,210 1,235 1,205 1,210 0 2,183,700 2,650,303,500 344 80.667 1,210 T/J 700,300 1,205 B 900 232 MPPA Matahari Putra Prima Tbk. --U9---1 172 173 164 167 -5 5,235,000 879,629,300 382 70.212 169 J 21,300 167 T/B 100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 740 735 735 -45 15,600 11,510,000 10 668.182 780 J 6,400 735 T/B 2,700 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,850 6,500 6,500 6,500 650 5,600 36,400,000 7 589.578 0 J 0 5,425 B 400 235 MSIN MNC Studios International Tbk. --U9---2 320 322 320 322 2 849,700 272,093,400 113 64.400 322 T/J 86,900 320 B 100,900 236 MSKY MNC Sky Vision Tbk. --U9---1 1,000 990 940 990 -10 111,300 110,120,000 7 65.132 990 T/J 68,700 985 B 2,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,025 1,065 1,010 1,060 35 8,629,300 8,948,423,500 1,899 1,908.260 1,060 T/J 844,600 1,055 B 16,000 238 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---1 420 430 420 426 6 494,300 208,340,600 33 179.104 428 J 17,000 426 T/B 42,400 240 MYOH Samindo Resources Tbk. XDS2---1 1,150 1,220 1,120 1,220 70 725,000 844,414,500 153 145.312 1,220 T/J 228,900 1,140 B 12,000 241 MYRX Hanson International Tbk. --U6---2 100 101 99 100 0 693,220,100 69,479,820,000 740 68.198 100 T/J 10,168,100 99 B 9,311,700 242 NASA Ayana Land International Tbk. --U9---2 650 655 645 645 -5 3,393,500 2,202,969,000 547 626.214 645 T/J 63,500 640 B 154,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 725 720 695 700 -25 13,903,300 9,758,307,500 1,888 679.612 700 T/J 38,300 695 B 336,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,610 2,590 2,610 -10 1,101,100 2,868,611,000 67 141.081 2,590 J 10,000 2,580 B 23,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,300 2,360 2,210 2,220 -80 8,500 19,124,000 27 683.077 2,290 J 400 2,210 B 900 246 NIRO City Retail Developments Tbk. --U6---2 130 0 0 130 0 0 0 0 123.810 132 J 14,400 130 B 1,003,900 247 NISP Bank OCBC NISP Tbk. --U8---1 885 880 830 850 -35 452,400 385,835,000 39 1,030.003 850 T/J 4,118,100 845 B 1,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 960 960 960 -10 100 96,000 1 256.000 955 J 13,500 870 B 1,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 370 370 356 360 -10 696,600 251,142,400 200 42.353 360 T/J 22,300 358 B 8,500 250 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---1 550 570 545 545 -5 10,500 5,894,000 15 1,078.247 545 T/J 1,300 540 B 1,600 252 PALM Provident Agro Tbk. --U1---2 250 250 248 250 0 2,646,300 661,574,800 4 68.330 260 J 1,000 240 B 100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,050 1,065 1,040 1,055 5 258,900 270,897,000 30 124.118 1,055 T/J 88,300 1,050 B 199,000 254 PBRX Pan Brothers Tbk. --S4K--1 540 545 530 545 5 3,100 1,659,000 8 964.602 545 T/J 4,000 540 B 100,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 0 0 665 0 0 0 0 55.417 660 J 4,000 610 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,290 4,320 4,260 4,260 -30 11,037,900 47,449,406,000 45 2,840.000 4,280 J 2,500 4,260 T/B 2,300 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,810 1,815 1,750 1,750 -60 41,400 74,309,500 35 146.077 1,750 T/J 100 1,745 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 1,500 1,980,000 4 257.561 1,320 T/J 48,300 1,290 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,960 J 500 3,000 B 2,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,200 1,150 1,150 -50 1,443,600 1,692,624,500 258 1,914.752 1,175 J 50,900 1,150 T/B 103,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 55 52 54 0 2,034,300 108,490,500 181 54.000 54 T/J 309,000 53 B 134,200 263 PNIN Paninvest Tbk. --S8---1 1,300 1,360 1,245 1,260 -40 1,399,800 1,819,926,500 664 1,339.855 1,260 T/J 600 1,255 B 11,400 264 PNLF Panin Financial Tbk. --S8---1 330 334 310 320 -10 24,676,400 7,866,670,600 1,150 345.871 320 T/J 5,702,900 316 B 5,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,335 1,335 1,275 1,275 -60 70,400 91,839,000 23 944.444 1,280 J 1,500 1,275 T/B 700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,060 985 985 -5 700 702,500 3 60.245 980 J 1,000 910 B 3,000 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,240 0 0 1,240 0 0 0 0 201.626 0 J 0 1,230 B 400 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,860 2,100 1,815 1,895 35 76,541,900 143,404,158,000 1,443 1,202.785 1,895 T/J 33,100 1,850 B 2,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 530 B 473,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 905 910 900 900 -5 578,000 522,823,500 28 60.000 905 J 4,400 900 T/B 442,600 271 PPRE PP Presisi Tbk. --M7---1 380 380 370 378 -2 4,199,800 1,591,952,400 1,538 87.907 380 J 164,700 378 T/B 800 272 PPRO PP Properti Tbk. XDS6K--1 118 119 113 113 -5 11,955,900 1,381,459,100 770 244.324 113 T/J 958,600 112 B 656,600 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,590 3,600 3,510 3,600 10 113,100 404,384,000 53 55.385 3,600 T/J 400 3,550 B 1,000 274 PRIM Royal Prima Tbk. --U9---2 450 470 462 462 12 9,500 4,421,800 6 92.400 460 J 5,500 436 B 2,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 187 181 185 0 439,300 80,132,300 88 600.201 185 T/J 106,900 183 B 23,000 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,745 1,780 1,710 1,725 -20 35,166,400 60,735,334,500 3,557 324.248 1,725 T/J 1,927,700 1,720 B 95,600 277 PTRO Petrosea Tbk. XDS2K--1 1,595 1,600 1,530 1,530 -65 549,200 850,318,000 285 1,224.000 1,535 J 2,300 1,530 T/B 4,200 278 PTSN Sat Nusapersada Tbk --U4---1 810 815 755 790 -20 710,000 549,985,500 194 136.207 790 T/J 20,800 770 B 100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 655 650 630 635 -20 26,816,200 17,149,721,500 2,838 2,448.051 640 J 11,100 635 T/B 2,965,500 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,190 1,210 1,180 1,190 0 549,500 655,133,000 48 108.182 1,190 T/J 18,100 1,175 B 4,200 282 RAJA Rukun Raharja Tbk. XDS7---1 260 262 252 258 -2 439,900 113,364,200 155 886.232 258 T/J 15,200 256 B 28,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,785 1,760 1,780 -10 8,931,900 15,890,792,000 961 1,112.500 1,780 T/J 992,800 1,775 B 400 284 RDTX Roda Vivatex Tbk --U6---1 6,475 7,000 6,125 7,000 525 3,500 21,525,000 3 368.772 7,000 T/J 34,500 6,125 B 10,100 285 RIMO Rimo International Lestari Tbk --U9---2 133 134 130 132 -1 275,639,600 36,915,024,700 373 72.471 132 T/J 1,443,800 131 B 500,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 555 515 535 25 3,540,900 1,897,467,500 527 328.221 540 J 32,600 530 B 50,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 418 418 404 404 -14 15,200 6,185,200 10 3,161.189 404 T/J 28,200 396 B 8,100 288 RODA Pikko Land Development Tbk. --U6---2 274 274 246 248 -26 5,743,500 1,492,114,800 92 395.976 260 J 5,000 248 T/B 8,400 289 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,300 1,305 1,290 1,300 0 1,804,500 2,345,086,000 165 509.804 1,300 T/J 1,833,200 1,295 B 21,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 540 520 525 -10 1,712,000 912,514,000 543 656.250 530 J 13,700 525 T/B 1,200 291 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. XDU4---1 9,150 9,125 9,125 9,125 -25 1,000 9,125,000 2 5,887.097 9,125 T/J 800 8,750 B 1,100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,490 1,580 1,435 1,510 20 21,330,800 32,451,306,500 4,193 683.094 1,510 T/J 2,021,200 1,505 B 202,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 835 835 835 -10 500 417,500 2 933.952 845 J 6,900 810 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 2,350 2,360 -40 11,700 27,510,000 6 100.855 2,380 J 1,500 2,350 B 1,200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 0 J 0 3,130 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 800 770 795 15 2,657,300 2,080,940,000 244 567.857 795 T/J 700 790 B 54,500 298 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. --M5K--1 935 950 920 950 15 1,573,900 1,484,273,000 752 163.793 950 T/J 239,000 945 B 1,200 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,350 4,590 4,310 4,500 150 401,500 1,793,676,000 260 51.108 4,500 T/J 21,300 4,490 B 100 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 368 370 354 354 -14 3,978,600 1,430,631,600 555 32.182 354 T/J 41,600 352 B 214,400 302 SIPD Sierad Produce Tbk. --U3---2 920 1,070 920 920 0 5,200 5,120,000 10 1.022 920 T/J 8,100 870 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,020 J 10,100 3,300 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 705 710 655 655 -50 949,600 630,562,000 235 116.964 660 J 7,000 655 T/B 145,900 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,480 1,450 1,430 1,430 -50 33,300 47,934,500 30 1,727.053 1,475 J 100 1,435 B 600 307 SMDR Samudera Indonesia Tbk. --S7K--1 286 288 280 284 -2 733,100 207,760,200 150 1,139.738 286 J 100,900 284 T/B 65,100 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,045 995 995 -50 8,746,100 8,789,680,500 2,033 1,634.900 1,010 J 64,600 995 T/B 913,300 309 SMRU SMR Utama Tbk. --U2---2 158 151 138 138 -20 204,000 29,247,300 81 33.748 138 T/J 5,000 137 B 1,500 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,625 1,675 1,580 1,605 -20 10,098,000 16,391,059,500 3,715 4,286.973 1,610 J 1,000 1,605 T/B 189,700 311 SOCI Soechi Lines Tbk. --M7---1 226 240 218 226 0 59,476,800 13,546,867,800 2,386 41.091 228 J 209,200 226 T/B 5,230,100 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 0 B 0 313 SPTO Surya Pertiwi Tbk. --S9---2 940 950 940 950 10 5,861,100 5,538,601,000 352 81.897 950 T/J 369,700 945 B 45,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 190 190 190 -10 500 95,000 1 202.773 220 J 500 195 B 100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 328 322 322 -2 116,968,600 37,929,377,600 994 134.167 322 T/J 572,900 320 B 7,420,900 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,790 3,730 3,760 10 115,600 433,116,000 35 68.364 3,790 J 500 3,760 T/B 7,700 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 620 625 595 595 -25 28,389,200 17,419,470,000 1,291 244.103 600 J 296,800 595 T/B 394,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,020 1,025 995 995 -25 5,934,300 6,027,849,000 269 148.507 1,000 J 52,200 995 T/B 148,200 319 STTP Siantar Top Tbk. --U5---2 3,800 3,800 3,800 3,800 0 200 760,000 2 2,245.465 0 J 0 3,800 T/B 4,900 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 51,100 2,555,000 2 64.769 50 T/J 446,085,100 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 2,900 2,890 2,890 2,890 -10 6,600 19,074,000 11 1,864.516 2,900 J 83,100 2,890 T/B 2,200 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,720 4,760 4,720 4,730 10 4,994,500 23,668,996,000 3,079 4,300.000 4,730 T/J 1,100 4,720 B 11,000 324 TARA Sitara Propertindo Tbk. --U6---1 745 750 740 740 -5 49,109,600 36,585,866,000 4,570 698.113 740 T/J 23,000 735 B 195,300 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,160 3,170 3,050 3,050 -110 7,693,000 23,734,965,000 2,442 150.617 3,070 J 3,800 3,050 T/B 947,900 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 750 765 735 735 -15 3,355,800 2,509,517,500 622 167.369 740 J 42,600 735 T/B 53,700 327 TCID Mandom Indonesia Tbk. XDU5---1 14,500 0 0 14,500 0 0 0 0 1,422.238 14,475 J 1,000 14,000 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,750 5,900 5,350 5,700 -50 117,000 659,905,000 148 4,130.435 5,700 T/J 2,100 5,675 B 16,800 329 TDPM Tridomain Performance Materials Tbk. --U3---1 288 288 284 286 -2 18,826,700 5,365,005,600 283 125.439 286 T/J 256,700 284 B 151,600 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 720 600 670 -20 3,100 2,016,000 7 216.129 670 T/J 1,300 605 B 3,200 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 700 700 700 50 100 70,000 1 158.629 640 J 3,300 500 B 300 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,000 J 4,600 3,700 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 780 800 -15 39,119,600 31,667,028,000 261 400.000 800 T/J 131,600 795 B 154,900 334 TINS Timah Tbk. --S2K--1 1,070 1,100 1,020 1,020 -50 14,296,600 15,098,509,000 1,747 521.214 1,020 T/J 50,800 1,015 B 447,500 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,875 6,125 5,700 5,700 -175 1,773,600 10,372,935,000 3,057 352.421 5,700 T/J 3,200 5,675 B 23,000 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,640 1,700 1,700 1,700 60 4,800 8,160,000 7 89.474 1,700 T/J 500 1,550 B 1,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 680 685 665 675 -5 4,666,200 3,139,536,000 158 1,086.414 675 T/J 411,500 670 B 100 338 TOTL Total Bangun Persada Tbk. XDS6---1 525 535 505 515 -10 827,900 433,532,000 187 185.101 520 J 79,400 515 T/B 6,000 339 TOTO Surya Toto Indonesia Tbk. --U3---2 354 360 350 360 6 16,500 5,813,600 24 1,167.807 360 T/J 144,600 350 B 100,400 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 720 695 695 -20 5,470,000 3,843,146,000 1,015 3,310.627 700 J 5,200 695 T/B 2,100 341 TRAM Trada Alam Minera Tbk. --U7---1 111 113 109 110 -1 1,043,388,800 116,738,584,600 1,733 90.914 111 J 5,704,900 110 T/B 44,200 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 50,800 2,540,000 8 22.195 50 T/J 865,300 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 370 370 370 0 100,000 37,000,000 1 220.711 430 J 40,500 370 T/B 103,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,640 1,580 1,605 5 222,000 355,201,000 95 286.321 1,605 T/J 15,000 1,600 B 19,400 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 2,960 2,760 2,960 0 14,500 42,900,000 6 76.883 2,990 J 25,100 2,600 B 600 346 TURI Tunas Ridean Tbk. --U9---1 1,130 1,125 1,125 1,125 -5 17,300 19,462,500 4 2,500.000 1,130 J 499,700 1,125 T/B 117,400 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,255 1,300 1,245 1,300 45 2,031,300 2,578,278,500 225 2,520.552 1,300 T/J 2,158,600 1,260 B 30,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,240 4,200 4,000 4,200 -40 300 1,230,000 3 155.552 4,200 T/J 33,400 3,820 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,400 0 89,900 215,759,000 10 200.000 2,400 T/J 174,300 2,390 B 68,400 350 VIVA Visi Media Asia Tbk. --U9---1 124 124 117 122 -2 8,278,700 991,521,000 448 40.667 122 T/J 208,700 121 B 157,100 351 VOKS Voksel Electric Tbk. --S4---1 336 348 314 314 -22 4,837,300 1,628,594,600 582 138.899 314 T/J 307,000 312 B 40,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 292 298 284 290 -2 44,362,500 12,862,397,600 2,248 100.000 290 T/J 775,600 288 B 63,000 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,930 1,970 1,840 1,850 -80 32,899,400 62,547,903,000 4,999 475.514 1,850 T/J 1,728,900 1,845 B 53,700 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 324 302 308 -4 246,400 76,449,600 74 46.694 308 T/J 17,800 306 B 2,800 355 WOOD Integra Indocabinet Tbk. --S5K--2 900 915 880 910 10 18,470,900 16,643,785,000 887 350.000 910 T/J 341,700 905 B 2,500 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 376 382 364 364 -12 35,297,800 13,081,696,200 2,370 74.286 366 J 154,300 364 T/B 3,523,900 357 WSKT Waskita Karya (Persero) Tbk. CDS6LKO1 1,760 1,785 1,715 1,720 -40 29,075,000 50,409,475,500 3,119 464.238 1,720 T/J 644,000 1,715 B 707,000 358 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 472 472 -18 8,421,200 4,050,306,400 1,556 80.000 472 T/J 44,800 470 B 678,800 359 ZINC Kapuas Prima Coal Tbk. --U2---2 515 525 510 510 -5 28,184,700 14,597,173,500 1,292 1,818.117 510 T/J 389,100 505 B 2,217,200 Total 7,247,700,800 2,588,154,178,500 207,664 2,554,549,900 85,422,400 Jakarta, 16 May 2019 Trading Division