List of Securities Quotation: IDX SMC Composite Date: Monday, 20 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 10,350 10,475 10,150 10,250 -100 433,400 4,461,510,000 582 832.684 10,250 T/J 295,100 10,225 B 300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,300 J 200 5,100 B 400 3 ABMM ABM Investama Tbk. XDU9---1 1,650 1,750 1,600 1,750 100 21,400 35,310,000 29 46.667 1,750 T/J 100 1,650 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,650 1,600 1,640 0 3,229,400 5,261,203,500 1,362 2,000.000 1,640 T/J 49,900 1,635 B 67,800 5 ACST Acset Indonusa Tbk. --U6---1 1,310 1,360 1,300 1,330 20 627,100 829,504,000 40 55.852 1,330 T/J 800 1,320 B 900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,395 1,420 1,345 1,420 25 4,355,700 6,091,356,000 979 1,115.186 1,420 T/J 101,600 1,410 B 20,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,775 9,800 9,575 9,775 0 21,300 207,170,000 43 420.430 9,800 J 1,500 9,725 B 800 8 ADMG Polychem Indonesia Tbk --U3---1 240 248 240 246 6 901,600 220,904,000 117 21.958 246 T/J 23,900 242 B 165,300 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,175 1,215 1,170 1,175 0 26,879,400 32,030,346,500 3,794 106.818 1,180 J 101,000 1,175 T/B 387,800 10 AGII Aneka Gas Industri Tbk. --S3---1 535 550 535 540 5 191,800 104,441,000 34 49.091 545 J 60,900 540 T/B 41,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 270 270 256 266 -4 2,202,400 583,160,000 266 434.584 268 J 60,100 266 T/B 112,800 12 AGRS Bank Agris Tbk. --U8---2 292 330 292 328 36 22,200 6,657,600 11 298.182 328 T/J 19,100 300 B 1,500 13 AKRA AKR Corporindo Tbk. XDS9XXO1 3,900 3,940 3,810 3,820 -80 5,681,100 21,922,961,000 1,255 3,044.528 3,840 J 200 3,820 T/B 32,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 500 282 B 17,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,375 5,000 5,375 175 700 3,697,500 6 219.388 5,375 T/J 4,700 5,025 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 930 950 935 935 5 15,200 14,219,000 16 2,385.874 945 J 7,100 935 T/B 3,100 17 ANDI Andira Agro Tbk. --U1---2 1,545 1,545 1,515 1,515 -30 44,300 67,141,500 39 757.500 1,515 T/J 9,300 1,505 B 30,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 865 910 0 4,000 3,535,500 14 75.833 910 T/J 19,400 895 B 300 19 ANTM Aneka Tambang Tbk. XDS2BXO1 670 690 660 685 15 49,978,300 33,969,593,500 3,052 451.638 690 J 1,795,600 685 T/B 195,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 840 840 840 0 100 84,000 1 53.777 800 J 1,000 645 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 525 515 525 5 13,658,000 7,065,811,000 2,554 558.416 525 T/J 254,300 520 B 103,700 22 APLN Agung Podomoro Land Tbk. --M6K--1 158 161 155 158 0 4,487,500 711,555,000 225 43.288 159 J 2,000 158 T/B 149,400 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 26,100 20,880,000 6 53.333 800 T/J 134,500 760 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 290 300 286 286 -4 213,662,200 63,588,111,400 150 95.333 296 J 5,000 290 B 1,000 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 494 500 0 128,200 63,674,400 40 3,398.355 500 T/J 19,200 498 B 9,600 26 ASGR Astra Graphia Tbk. --U9---1 1,210 1,210 1,180 1,200 -10 69,500 83,440,500 38 248.797 1,210 J 900 1,200 T/B 2,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 860 935 855 900 40 1,401,900 1,227,966,000 319 1,666.667 900 T/J 2,900 895 B 5,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 308 312 300 306 -2 3,364,100 1,029,517,200 441 291.429 308 J 1,500 306 T/B 18,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 815 780 795 -5 3,808,400 3,040,912,500 264 203.846 800 J 214,500 795 T/B 644,800 30 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 825 J 1,200 725 B 200 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. --M4---1 1,420 1,450 1,425 1,450 30 179,500 260,185,500 53 1,311.386 1,455 J 27,000 1,450 T/B 87,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 14,200 710,000 17 57.388 50 T/J 53,534,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 324 338 324 332 8 3,774,100 1,244,531,200 676 244.775 332 T/J 17,300 330 B 48,500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,800 1,780 1,780 1,780 -20 30,000 53,400,000 1 2,225.000 1,785 J 100 1,550 B 20,500 36 BBKP Bank Bukopin Tbk. --S8K--1 264 274 262 272 8 4,636,100 1,249,248,800 436 80.691 272 T/J 505,900 270 B 288,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 1,620 1,570 1,620 100 22,200 35,917,000 4 117.391 0 J 0 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,340 2,160 2,330 90 20,595,100 46,810,708,000 3,525 303.913 2,330 T/J 750,000 2,320 B 600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 280 274 274 -10 109,700 30,279,600 38 278.966 278 J 19,800 274 T/B 8,700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 174 174 173 174 0 56,500 9,824,800 108 493.449 174 T/J 485,400 173 B 36,300 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 37,500 1,875,000 17 217.306 50 T/J 364,005,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 238 240 228 232 -6 14,516,400 3,393,830,200 1,231 136.471 232 T/J 1,218,900 230 B 707,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 625 685 640 645 20 23,400 15,064,000 14 3,305.319 645 T/J 17,100 625 B 100 45 BGTG Bank Ganesha Tbk. --S8---2 70 71 68 69 -1 1,476,900 102,852,900 154 66.990 70 J 173,600 69 T/B 413,700 46 BHIT MNC Investama Tbk. --S9---1 72 73 71 72 0 11,616,200 833,442,400 286 210.557 72 T/J 851,500 71 B 3,497,100 47 BINA Bank Ina Perdana Tbk. --U8---1 900 920 680 885 -15 5,104,000 3,981,510,000 814 500.011 885 T/J 31,500 880 B 126,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,320,300 116,015,000 43 35.714 50 T/J 13,080,900 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,000 3,020 2,980 3,000 0 392,200 1,176,713,000 227 46.154 3,000 T/J 25,000 2,990 B 800 50 BISI BISI International Tbk. --U1---1 1,420 1,460 1,405 1,405 -15 130,700 184,181,500 57 702.500 1,415 J 1,100 1,405 T/B 54,700 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,530 1,575 1,485 1,575 45 16,578,900 25,249,562,500 609 262.500 1,575 T/J 43,000 1,525 B 400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 605 610 590 610 5 14,855,800 8,974,059,000 974 141.860 610 T/J 3,540,400 605 B 791,500 53 BKSL Sentul City Tbk. --S6K--1 101 105 101 103 2 36,589,700 3,760,225,000 715 7.117 104 J 4,032,900 103 T/B 351,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 176 176 176 176 0 200 35,200 1 403.855 176 T/J 800 166 B 2,200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,900 95,000 12 0.658 50 T/J 128,959,800 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,500 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 0 0 366 0 0 0 0 114.375 350 J 171,400 318 B 1,000 58 BMTR Global Mediacom Tbk. --U9K--1 356 364 344 352 -4 17,377,500 6,182,347,000 1,772 286.505 352 T/J 399,200 350 B 453,900 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,198,300 59,915,000 23 0.172 50 T/J 36,546,200 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,000 1,005 980 995 -5 2,767,000 2,742,279,500 580 7.347 995 T/J 1,484,900 990 B 98,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 218 224 216 220 2 259,100 57,227,600 87 2.621 220 T/J 25,200 218 B 91,000 62 BNLI Bank Permata Tbk. --M8K--1 800 825 800 815 15 13,435,200 10,910,699,500 1,420 8.874 815 T/J 324,300 810 B 592,700 63 BOGA Bintang Oto Global Tbk. --U9---2 745 750 745 750 5 5,297,000 3,965,348,500 667 728.155 755 J 158,800 750 T/B 7,200 64 BOLT Garuda Metalindo Tbk. XDU4---2 720 735 715 735 15 148,900 107,645,000 168 133.636 735 T/J 42,200 730 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,655 1,660 1,645 1,660 5 61,900 101,977,500 34 415.000 1,660 T/J 4,800 1,655 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 300 180,000 1 639.863 650 J 610,000 600 T/B 556,800 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. CDU4---1 9,025 9,025 9,025 9,025 0 16,000 144,400,000 3 351.242 10,825 J 100 9,050 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 500 505 492 500 0 3,952,100 1,972,280,500 694 98.039 500 T/J 1,226,400 498 B 193,300 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 24,300 1,215,000 5 7.874 50 T/J 65,840,100 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 3,680 3,690 3,610 3,650 -30 30,764,300 112,279,695,000 3,907 285.846 3,650 T/J 68,200 3,630 B 1,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,205 1,120 1,185 35 8,397,300 9,779,298,500 2,582 232.123 1,185 T/J 100 1,180 B 160,700 74 BSIM Bank Sinarmas Tbk. --U8---1 555 565 550 565 10 110,200 60,613,000 5 385.353 560 J 3,200 550 B 101,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,300 1,300 1,280 1,280 -20 9,800 12,729,500 12 65.641 1,290 J 100 1,235 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---2 104 105 101 104 0 29,247,000 3,041,499,100 66 796.813 104 T/J 50,600 102 B 6,000 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 6 46.913 50 T/J 290,843,700 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,620 3,640 3,550 3,550 -70 1,041,600 3,726,718,000 91 687.236 3,550 T/J 18,300 3,530 B 1,200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,520 2,570 2,510 2,570 50 34,993,400 88,718,098,000 3,769 263.590 2,570 T/J 884,800 2,560 B 13,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,980 1,990 1,850 1,850 -130 49,900 96,790,500 27 313.559 1,890 J 2,000 1,850 T/B 3,900 82 BUMI Bumi Resources Tbk. --S2K--2 112 115 106 114 2 162,673,700 18,172,621,000 2,549 6.616 115 J 7,502,800 114 T/B 286,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 121 124 120 120 -1 23,374,700 2,830,015,900 373 92.308 121 J 25,300 120 T/B 11,600 84 BVIC Bank Victoria International Tbk. --U8---1 153 161 153 158 5 60,900 9,606,900 18 149.405 161 J 800 158 T/B 44,100 85 BWPT Eagle High Plantations Tbk. --U1---1 137 140 130 140 3 1,886,800 260,790,900 148 30.619 140 T/J 1,126,800 138 B 100,200 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 595 575 595 0 3,629,900 2,141,011,500 465 180.303 595 T/J 144,900 590 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,510 2,520 2,500 2,510 0 1,761,600 4,421,809,000 107 143.429 2,510 T/J 50,000 2,500 B 49,400 88 CASA Capital Financial Indonesia Tbk. --S8---2 376 388 368 378 2 8,702,400 3,305,545,400 1,653 690.575 390 J 206,600 378 T/B 130,000 89 CASS Cardig Aero Services Tbk. --U7---2 695 695 650 695 0 18,900 12,592,000 10 173.750 690 J 8,000 675 B 200 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 83 85 0 1,635,300 137,773,500 107 544.000 85 T/J 235,800 84 B 339,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 284 290 280 290 6 801,400 229,602,600 49 22.693 292 J 10,000 290 T/B 734,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 0 0 1,350 0 0 0 0 4,898.759 1,455 J 14,400 1,370 B 100 93 CITY Natura City Developments Tbk. --U6---1 338 344 330 344 6 132,100 44,420,400 51 286.667 344 T/J 701,300 328 B 35,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,150 3,160 -10 107,400 339,375,000 37 1,755.556 3,160 T/J 4,600 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 344 360 340 358 14 22,891,200 8,057,249,000 1,215 1,556.522 358 T/J 109,600 356 B 360,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,230 1,200 1,225 0 3,200 3,889,500 14 117.218 1,225 T/J 2,200 1,210 B 300 97 CMPP AirAsia Indonesia Tbk. --U7---2 180 184 176 182 2 84,700 15,097,900 62 34.427 182 T/J 3,200 177 B 37,000 98 COWL Cowell Development Tbk. --U6---2 198 202 199 199 1 234,500 47,022,500 109 153.077 199 T/J 8,600 198 B 4,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,000 350,000 15 45.455 50 T/J 169,479,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 580 565 565 -15 189,900 110,035,500 32 285.116 565 T/J 102,900 540 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,450 J 1,000 4,300 B 3,000 102 CTRA Ciputra Development Tbk. --S6IK-1 905 925 880 900 -5 16,655,400 15,084,190,500 1,696 201.505 900 T/J 225,500 895 B 382,800 103 DART Duta Anggada Realty Tbk. --U6---1 320 340 318 318 -2 20,500 6,527,800 3 58.787 340 J 1,000 306 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,735 1,735 1,735 1,735 0 400 694,000 1 3,482.397 1,745 J 300 1,730 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,600 530,000 5 16.496 50 T/J 111,017,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 800 785 795 0 1,106,900 878,621,000 327 691.304 795 T/J 6,300 790 B 13,400 107 DILD Intiland Development Tbk. --S6---1 324 324 314 322 -2 222,600 71,564,000 55 56.111 322 T/J 143,100 318 B 3,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,750 2,800 2,710 2,750 0 242,900 674,683,000 71 93.220 2,750 T/J 4,000 2,720 B 2,600 109 DKFT Central Omega Resources Tbk. --U2---2 188 191 181 181 -7 726,800 132,602,000 80 464.937 183 J 5,000 181 T/B 52,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,750 6,625 6,725 -25 1,900 12,757,500 7 40,199.653 6,750 J 3,100 6,725 T/B 1,100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 228 230 216 230 2 24,616,500 5,484,474,800 955 109.524 230 T/J 1,093,000 228 B 143,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,130 3,180 0 6,100 19,374,000 9 2,793.419 3,180 T/J 14,800 3,130 B 2,100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 515 520 505 510 -5 9,844,100 5,058,197,500 494 690.458 515 J 210,000 510 T/B 853,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 374 370 372 0 2,960,000 1,103,485,000 45 100.541 374 J 147,000 372 T/B 438,800 115 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 1,410 1,415 1,355 1,410 0 68,500 96,355,000 35 279.208 1,410 T/J 20,000 1,405 B 25,000 117 DUTI Duta Pertiwi Tbk --U6---2 4,440 5,500 4,400 5,500 1,060 4,800 21,765,000 14 553.153 5,400 J 10,200 4,400 B 1,400 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,320 2,350 2,010 2,120 -200 726,100 1,505,300,000 251 780.354 2,120 T/J 2,500 2,110 B 19,100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 3 27.160 1,145 J 700 885 B 2,000 120 ELSA Elnusa Tbk. --S2LKO1 332 340 328 338 6 17,820,700 5,978,604,800 981 84.500 338 T/J 1,155,500 336 B 1,415,000 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,300 215,000 20 10.308 50 T/J 867,475,300 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,700 8,900 8,900 8,900 200 200 1,780,000 1 1,236.111 8,900 T/J 5,300 7,700 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 40,800 97,920,000 9 1,679.155 2,400 T/J 24,700 2,300 B 5,000 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,055 1,055 1,000 1,020 -35 28,233,800 28,965,741,500 4,177 102.000 1,020 T/J 515,600 1,015 B 434,500 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 278 288 264 282 4 23,096,700 6,468,110,800 2,186 525.032 284 J 99,800 282 T/B 13,800 126 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,730 2,450 2,650 110 9,392,800 24,962,852,000 1,728 134.490 2,650 T/J 274,000 2,640 B 1,200 127 FAST Fast Food Indonesia Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 3,208.304 2,100 J 100 2,040 B 300 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,225 8,300 6,750 8,250 25 185,900 1,443,327,500 274 1,890.641 8,250 T/J 100 8,225 B 600 129 FILM MD Pictures Tbk. --U9---1 935 950 900 920 -15 7,511,200 6,996,378,500 1,615 438.095 925 J 13,500 920 T/B 167,100 130 FIRE Alfa Energi Investama Tbk. --U2---2 11,575 13,000 11,300 11,475 -100 13,469,200 160,633,527,500 1,065 2,295.000 11,475 T/J 19,800 11,450 B 3,100 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 200 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 680 J 1,300 625 B 1,100 133 FORZ Forza Land Indonesia Tbk. --U6---1 860 860 830 850 -10 4,088,700 3,464,592,500 149 386.364 850 T/J 43,500 835 B 900 134 FREN Smartfren Telecom Tbk. --U7---1 252 262 234 258 6 53,632,900 13,581,707,600 3,429 14.333 258 T/J 1,318,100 256 B 1,362,100 135 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---1 432 440 418 430 -2 18,736,800 8,038,757,400 2,473 57.803 430 T/J 5,270,800 428 B 1,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 620 650 605 625 5 8,638,400 5,469,161,500 6,601 122.703 630 J 500 625 T/B 11,269,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 212 202 208 -2 8,074,200 1,671,715,200 966 52.000 208 T/J 154,500 206 B 2,208,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,900 19,900 19,900 400 200 3,980,000 2 3,460.870 19,900 T/J 400 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,525 1,570 1,500 1,550 25 28,800 44,441,500 31 120.623 1,550 T/J 2,400 1,515 B 12,700 141 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---1 188 188 185 188 0 136,800 25,467,700 12 75.200 188 T/J 177,400 185 B 2,100 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,510 3,510 3,470 3,490 -20 330,100 1,152,045,000 91 94.324 3,500 J 22,500 3,480 B 300 144 HERO Hero Supermarket Tbk. --U9---1 825 950 925 925 100 1,100 1,040,000 6 1,930.784 860 J 300 830 B 600 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,980 3,050 2,970 3,050 70 6,100 18,517,000 6 933.693 3,040 J 3,400 2,980 B 6,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 645 650 0 200 129,500 2 1,000.000 650 T/J 3,800 530 B 2,000 147 HKMU HK Metals Utama Tbk. --S9---1 340 344 334 342 2 18,712,500 6,356,495,400 467 148.696 344 J 140,700 342 T/B 895,900 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 690 630 675 -5 35,640,300 23,889,755,000 2,092 217.742 675 T/J 316,800 670 B 484,400 149 HRTA Hartadinata Abadi Tbk. --U5---2 240 254 234 254 14 65,800 15,772,600 23 84.667 254 T/J 226,700 236 B 18,000 150 HRUM Harum Energy Tbk. --S2K--1 1,260 1,300 1,225 1,290 30 3,170,400 4,045,198,500 526 24.808 1,300 J 98,700 1,290 T/B 71,900 151 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---1 422 428 422 428 6 200 85,000 2 33.438 428 T/J 500 420 B 600 153 IIKP Inti Agri Resources Tbk --U5---2 65 78 61 70 5 232,781,500 15,939,647,100 5,803 134.362 71 J 880,700 70 T/B 2,114,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 145 145 139 141 -4 8,367,900 1,177,902,500 234 40.286 141 T/J 620,000 140 B 139,600 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,420 2,600 2,400 2,600 180 336,900 851,026,000 115 349.051 2,600 T/J 8,200 2,510 B 800 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 515 515 500 510 -5 8,313,800 4,236,861,000 119 102.000 515 J 97,500 510 T/B 28,300 157 IMPC Impack Pratama Industri Tbk. --U3---2 885 890 885 885 0 1,499,200 1,328,663,000 38 232.895 885 T/J 100 875 B 200 158 INAF Indofarma Tbk. --U5---1 3,820 3,820 3,820 3,820 0 1,600 6,112,000 4 1,528.000 3,900 J 500 3,820 T/B 300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,470 2,520 2,410 2,470 0 3,982,400 9,888,164,000 1,063 1,008.163 2,470 T/J 5,600 2,460 B 65,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,500 4,650 4,500 4,520 20 7,100 32,147,000 24 608.762 4,520 T/J 57,400 4,510 B 800 161 INDS Indospring Tbk. --U4---1 2,280 2,280 2,260 2,280 0 324,200 735,704,000 155 213.750 2,280 T/J 51,000 2,260 B 16,100 162 INDY Indika Energy Tbk. XDS2XXO1 1,215 1,260 1,175 1,225 10 6,494,000 7,999,855,500 2,114 41.525 1,230 J 110,200 1,225 T/B 3,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 68 0 319,100 21,471,900 86 0.388 68 T/J 589,800 67 B 66,500 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 710 710 710 -130 100 71,000 1 676.190 790 J 1,000 705 B 300 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,090 3,070 3,070 0 700 2,157,000 5 1,112.319 3,080 J 100 3,060 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 0 0 550 0 0 0 0 5.584 550 J 8,300 525 B 200 167 INTA Intraco Penta Tbk. --U9---2 474 490 490 490 16 700,000 343,000,000 17 345.409 490 T/J 186,300 466 B 1,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,280 1,220 1,220 -20 13,200 16,230,000 16 74.390 1,245 J 181,400 1,220 T/B 8,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 230 238 220 238 8 301,300 70,068,400 88 62.632 238 T/J 96,600 236 B 10,500 170 ISAT Indosat Tbk. --S7K--1 1,715 1,790 1,680 1,765 50 5,652,200 9,983,606,500 1,201 126.071 1,770 J 401,700 1,765 T/B 28,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,200 16,275 15,175 16,225 25 1,395,700 22,350,637,500 2,123 115.893 16,225 T/J 2,900 16,200 B 6,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 171,749,400 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 100 48,000 1 272.279 484 J 10,000 476 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 448 458 458 458 10 100 45,800 1 379.086 458 T/J 8,900 376 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,320 1,365 1,290 1,350 30 28,117,700 37,665,384,000 4,786 369.054 1,350 T/J 29,500 1,345 B 233,400 176 JRPT Jaya Real Property Tbk. --S6---1 575 585 570 575 0 2,650,900 1,525,174,000 169 552.885 580 J 73,500 575 T/B 127,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,325 5,025 5,275 250 5,313,600 27,966,397,500 2,626 311.062 5,275 T/J 68,100 5,250 B 5,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,245 0 0 1,245 0 0 0 0 268.134 1,195 J 100 1,115 B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 930 950 930 935 5 6,703,700 6,297,040,500 584 2,077.778 940 J 254,200 935 T/B 393,500 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,190 3,250 2,900 3,190 0 323,000 1,014,790,000 250 3,190.000 3,190 T/J 373,100 3,180 B 26,400 181 KBLI KMI Wire & Cable Tbk. --S4---1 472 505 450 484 12 64,327,400 30,996,674,600 3,448 58.810 484 T/J 1,463,900 482 B 676,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 252 246 250 0 7,900,500 1,972,045,000 954 8.674 252 J 291,400 248 B 646,100 184 KINO Kino Indonesia Tbk. --U5---2 2,500 2,510 2,450 2,460 -40 35,200 87,076,000 48 64.737 2,480 J 5,200 2,460 T/B 5,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 675 675 575 670 -5 19,600 12,381,500 35 223.333 660 J 500 605 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 185 185 183 185 0 3,031,900 560,829,100 59 649.123 185 T/J 111,800 182 B 1,500 187 KMTR Kirana Megatara Tbk. --U3---2 314 314 300 314 0 22,000 6,777,800 25 68.559 314 T/J 7,500 302 B 10,000 188 KPIG MNC Land Tbk. --S9---2 132 133 132 132 0 170,500 22,506,100 13 284.036 132 T/J 244,200 131 B 12,500 189 KRAH Grand Kartech Tbk. --U4---2 2,260 2,270 2,260 2,270 10 10,800 24,488,000 10 825.455 2,270 T/J 4,400 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 356 368 352 368 12 3,248,600 1,174,179,200 267 45.751 368 T/J 152,700 366 B 146,400 191 KREN Kresna Graha Investama Tbk. --U9---1 540 550 525 545 5 80,654,100 43,207,701,500 1,714 5,669.996 545 T/J 188,100 540 B 450,800 192 LAND Trimitra Propertindo Tbk. --U6---2 1,080 1,125 1,010 1,075 -5 692,000 748,478,000 125 275.641 1,080 J 21,600 1,075 T/B 800 193 LINK Link Net Tbk. XDU9K--1 4,030 4,300 4,100 4,170 140 339,500 1,411,440,000 360 260.625 4,170 T/J 54,000 4,150 B 132,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,510 1,550 1,490 1,510 0 988,200 1,494,947,000 542 163.243 1,520 J 10,000 1,510 T/B 90,800 195 LPKR Lippo Karawaci Tbk. --S6K--1 312 316 310 316 4 21,244,700 6,666,065,800 979 80.909 316 T/J 4,118,700 314 B 1,536,900 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,670 3,760 3,630 3,720 50 5,753,300 21,232,042,000 2,654 84.294 3,730 J 52,400 3,720 T/B 347,400 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,100 1,055 1,100 10 4,920,500 5,368,164,500 757 283.871 1,100 T/J 457,200 1,095 B 5,000 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 577,825,200 28,891,260,000 440 105.427 50 T/J 9,667,000 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,085 1,010 1,055 0 4,549,900 4,838,957,000 966 599.432 1,060 J 28,100 1,055 T/B 60,300 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,250 5,000 5,200 -50 412,300 2,152,182,500 111 247.619 5,250 J 15,000 5,200 T/B 3,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,785 1,750 1,785 -15 1,300 2,281,500 4 106.250 1,790 J 200 1,725 B 10,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 840 865 845 845 5 14,728,800 12,513,791,000 2,639 1,356.014 860 J 339,500 845 T/B 383,500 203 MARI Mahaka Radio Integra Tbk. --U9---2 236 240 236 238 2 7,428,400 1,761,033,200 203 317.333 238 T/J 80,200 236 B 59,100 204 MARK Mark Dynamics Indonesia Tbk. CDU3---2 500 500 494 494 -6 2,230,900 1,108,242,400 331 988.000 496 J 38,700 494 T/B 139,300 205 MASA Multistrada Arah Sarana Tbk. --M4---1 460 462 450 454 -6 59,600 27,063,800 32 322.810 458 J 27,300 454 T/B 17,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 3,600 6,625 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,220 2,320 2,150 2,260 40 17,700 40,073,000 56 173.846 2,320 J 36,200 2,260 T/B 600 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 620 580 615 0 1,708,100 1,025,228,500 273 38.438 620 J 19,900 615 T/B 1,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,490 3,440 3,490 20 1,886,800 6,550,271,000 290 251.986 3,490 T/J 92,900 3,460 B 12,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 133 120 121 -13 9,769,400 1,223,030,800 452 108.528 123 J 20,000 121 T/B 261,900 211 MDIA Intermedia Capital Tbk. --U9---1 130 127 118 127 -3 362,200 45,595,000 88 92.029 127 T/J 773,400 120 B 100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,870 3,850 3,700 3,830 -40 36,600 137,679,000 51 199.743 3,830 T/J 4,300 3,800 B 1,400 213 MDLN Modernland Realty Tbk. --S6---1 256 260 244 248 -8 10,420,200 2,591,685,400 530 73.600 248 T/J 133,000 246 B 955,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 790 750 770 30 20,395,800 15,748,572,500 1,707 1,356.183 775 J 604,000 770 T/B 24,900 215 MEGA Bank Mega Tbk. --U8---1 5,975 0 0 5,975 0 0 0 0 4,355.337 5,975 J 1,800 5,125 B 100 216 MERK Merck Tbk. --U5---2 4,000 4,010 3,930 4,000 0 153,500 613,551,000 82 10,546.576 4,010 J 4,900 4,000 T/B 13,200 217 META Nusantara Infrastructure Tbk. --M7---1 183 180 170 179 -4 2,115,400 364,993,200 62 54.230 179 T/J 56,000 176 B 900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,045 1,045 1,045 0 50,000 52,250,000 2 1,071.795 1,050 J 50,000 980 B 8,100 219 MGRO Mahkota Group Tbk. --S1---1 820 820 805 810 -10 7,037,900 5,690,220,500 1,773 360.000 810 T/J 178,400 805 B 23,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,200 T/J 1,100 970 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,090 2,100 2,000 2,030 -60 1,175,300 2,433,306,000 403 119.518 2,030 T/J 38,000 2,020 B 84,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,220 1,300 1,060 1,240 20 2,538,200 3,200,262,500 196 5,904.762 1,240 T/J 20,200 1,220 B 7,100 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 12,000 13,975 12,250 13,975 1,975 400 5,147,500 4 665.476 13,975 T/J 400 13,000 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,800 19,500 19,800 0 3,900 76,870,000 8 126,114.650 19,800 T/J 3,900 19,700 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,370 1,295 1,350 45 1,686,900 2,252,896,000 622 225.470 1,350 T/J 86,700 1,345 B 27,400 226 MLPL Multipolar Tbk. --U9---1 105 109 103 108 3 1,148,900 121,490,200 131 12.388 109 J 367,400 108 T/B 3,000 227 MLPT Multipolar Technology Tbk. XDU9---1 840 0 0 840 0 0 0 0 175.000 830 J 600 630 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 0 0 400 0 0 0 0 68.376 420 J 111,000 400 B 100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 945 910 925 5 27,323,600 25,389,097,000 12,600 102.778 925 T/J 491,100 920 B 402,000 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,060 1,055 1,055 -30 69,700 73,682,000 11 181.897 1,075 J 3,000 1,050 B 25,800 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,220 1,230 1,200 1,230 10 428,600 524,030,500 121 82.000 1,235 J 30,000 1,225 B 200 232 MPPA Matahari Putra Prima Tbk. --U9---1 167 176 166 176 9 4,548,700 784,620,300 445 73.996 176 T/J 13,500 175 B 7,600 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 720 695 540 695 -25 46,400 32,025,500 15 631.818 800 J 17,600 695 T/B 26,300 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,150 6,150 6,150 -50 100 615,000 1 557.832 6,150 T/J 19,900 5,850 B 700 235 MSIN MNC Studios International Tbk. --U9---2 320 324 318 320 0 469,900 150,982,800 372 64.000 320 T/J 66,400 318 B 71,800 236 MSKY MNC Sky Vision Tbk. --U9---1 980 990 960 975 -5 185,600 181,541,000 16 64.145 980 J 15,400 975 T/B 1,700 237 MTDL Metrodata Electronics Tbk. --S9---1 1,040 1,040 1,025 1,030 -10 3,326,300 3,421,189,500 318 1,854.252 1,035 J 184,100 1,030 T/B 100,000 238 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---1 424 448 422 448 24 224,100 98,458,000 25 188.353 448 T/J 91,300 438 B 7,900 240 MYOH Samindo Resources Tbk. XDS2---1 1,210 1,225 1,170 1,225 15 702,600 846,594,000 156 145.907 1,225 T/J 27,200 1,200 B 1,400 241 MYRX Hanson International Tbk. --U6---2 100 101 99 101 1 2,296,922,400 229,694,078,800 1,427 68.880 101 T/J 15,301,900 100 B 1,001,000 242 NASA Ayana Land International Tbk. --U9---2 650 665 645 655 5 3,859,400 2,536,996,500 807 635.922 660 J 138,500 655 T/B 4,500 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 735 695 735 35 31,534,500 22,397,911,000 2,149 713.592 740 J 408,400 735 T/B 147,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,610 2,610 2,530 2,530 -80 1,332,100 3,447,517,000 112 136.757 2,550 J 74,600 2,530 T/B 15,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,120 2,390 2,120 2,180 60 62,000 136,235,000 32 670.769 2,310 J 200 2,180 T/B 100 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 506,500 65,845,000 3 123.810 132 J 5,700 130 T/B 493,500 247 NISP Bank OCBC NISP Tbk. --U8---1 835 865 830 835 0 4,158,000 3,533,701,500 14 1,011.827 855 J 1,300 835 T/B 16,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 950 J 200 860 B 800 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 364 366 360 360 -4 168,400 60,969,600 93 42.353 362 J 100 360 T/B 128,000 250 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---1 555 555 525 525 -30 18,000 9,660,500 19 1,038.678 555 J 21,700 520 B 11,000 252 PALM Provident Agro Tbk. --U1---2 240 240 240 240 0 700 168,000 3 65.597 266 J 600 240 T/B 1,200 253 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,060 1,045 1,060 -5 14,800 15,547,000 12 124.706 1,060 T/J 34,500 1,050 B 500 254 PBRX Pan Brothers Tbk. --S4K--1 525 550 530 545 20 14,400 7,892,000 16 964.602 550 J 87,300 540 B 30,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 665 620 645 -15 27,300 17,712,500 85 53.750 660 J 200 645 T/B 800 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,240 4,250 4,170 4,170 -70 2,288,300 9,712,861,000 19 2,780.000 4,260 J 2,400 4,160 B 5,200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,800 1,780 1,530 1,550 -250 235,900 369,429,500 242 129.382 1,580 J 100 1,550 T/B 14,600 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,330 1,330 1,330 45 100 133,000 1 259.512 1,330 T/J 47,000 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 3,790 J 100 3,000 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,175 1,120 1,170 30 1,310,000 1,518,834,500 245 1,948.052 1,170 T/J 1,600 1,155 B 591,800 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 55 53 54 0 507,300 27,535,900 110 54.000 55 J 98,400 54 T/B 1,456,400 263 PNIN Paninvest Tbk. --S8---1 1,230 1,235 1,150 1,235 5 455,100 550,123,500 128 1,313.271 1,240 J 43,200 1,235 T/B 2,300 264 PNLF Panin Financial Tbk. --S8---1 316 330 306 312 -4 35,153,100 11,196,642,600 1,514 337.224 314 J 850,000 312 T/B 7,586,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,275 1,275 1,275 1,275 0 4,900 6,247,500 7 944.444 1,275 T/J 16,800 1,270 B 5,300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,015 940 1,010 -10 10,100 9,560,500 10 61.774 1,010 T/J 10,200 950 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,230 1,210 1,210 1,210 -20 100 121,000 1 196.748 0 J 0 1,215 B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,870 1,935 1,840 1,885 15 77,816,500 147,442,037,500 605 1,196.438 1,885 T/J 5,300 1,880 B 2,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 900 910 900 900 0 67,800 61,158,500 21 60.000 900 T/J 37,600 895 B 8,800 271 PPRE PP Presisi Tbk. --M7---1 378 384 376 384 6 6,039,500 2,286,264,600 2,060 89.302 384 T/J 24,300 382 B 30,800 272 PPRO PP Properti Tbk. --S6K--1 112 115 110 114 2 20,466,100 2,304,828,800 815 246.486 115 J 1,646,300 114 T/B 602,600 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,580 3,600 3,430 3,460 -120 78,900 274,524,000 76 53.231 3,470 J 200 3,460 T/B 2,200 274 PRIM Royal Prima Tbk. --U9---2 442 0 0 442 0 0 0 0 88.400 442 J 30,000 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 187 181 185 0 313,900 57,896,500 84 600.201 185 T/J 74,300 184 B 38,000 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,790 1,875 1,740 1,840 50 35,325,300 64,859,165,000 3,539 345.865 1,845 J 10,000 1,840 T/B 22,300 277 PTRO Petrosea Tbk. XDS2K--1 1,505 1,535 1,480 1,510 5 458,300 691,844,500 211 1,208.000 1,510 T/J 20,000 1,500 B 52,900 278 PTSN Sat Nusapersada Tbk --U4---1 785 770 745 745 -40 498,000 375,456,500 156 128.448 760 J 2,900 745 T/B 53,600 279 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 630 645 620 630 0 18,160,900 11,454,227,500 2,316 2,428.775 630 T/J 123,000 625 B 2,949,400 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,190 1,180 1,145 1,145 -45 35,400 40,807,500 50 104.091 1,155 J 200 1,145 T/B 1,400 282 RAJA Rukun Raharja Tbk. XDS7---1 276 296 276 276 0 7,183,900 2,042,609,600 1,177 948.063 276 T/J 170,200 274 B 162,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,740 1,515 1,710 10 3,021,200 4,975,700,500 1,895 1,068.750 1,710 T/J 1,100 1,705 B 100 284 RDTX Roda Vivatex Tbk --U6---1 6,175 6,050 6,000 6,000 -175 15,500 93,150,000 7 316.091 6,600 J 100 6,025 B 9,800 285 RIMO Rimo International Lestari Tbk --U9---2 131 132 129 131 0 368,674,600 48,269,040,500 856 71.922 131 T/J 307,500 130 B 420,700 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 530 535 505 530 0 2,237,100 1,169,475,000 304 325.153 535 J 92,500 530 T/B 32,200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 372 400 372 400 28 6,600 2,459,800 6 3,129.890 400 T/J 11,800 372 B 11,000 288 RODA Pikko Land Development Tbk. --U6---2 250 258 242 242 -8 104,500 25,652,800 38 386.396 256 J 12,600 242 T/B 700 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,320 1,295 1,300 -15 449,800 585,908,500 181 509.804 1,300 T/J 700 1,295 B 10,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 520 525 0 1,577,000 829,739,500 688 656.250 525 T/J 45,200 520 B 31,400 291 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 9,100 9,150 9,150 9,150 50 2,500 22,875,000 3 5,903.226 9,150 T/J 19,100 8,825 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,540 1,455 1,540 30 6,882,900 10,427,229,000 1,732 696.666 1,540 T/J 92,700 1,505 B 178,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 845 845 845 10 500 422,500 1 945.137 845 T/J 5,800 835 B 1,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 2,310 2,330 -70 43,600 102,435,000 23 99.573 2,390 J 600 2,340 B 16,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,100 4,100 4,100 400 300 1,230,000 3 190.530 0 J 0 3,150 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 790 785 790 0 1,219,500 960,683,000 180 564.286 790 T/J 21,400 785 B 3,600 298 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--1 945 950 940 950 5 184,500 174,821,500 172 163.793 950 T/J 7,400 945 B 1,400 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,360 4,480 4,260 4,420 60 184,400 808,631,000 164 50.200 4,430 J 3,000 4,420 T/B 200 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 358 360 354 356 -2 2,069,900 740,080,800 470 32.364 356 T/J 975,100 354 B 372,200 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 920 J 1,300 870 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,050 4,110 4,110 4,110 60 5,000 20,550,000 1 1,357.959 4,120 J 49,500 3,500 B 2,100 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 655 650 630 640 -15 306,800 196,396,000 183 114.286 640 T/J 29,900 635 B 29,100 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,350 1,365 1,300 1,300 -50 49,500 64,632,500 48 1,570.048 1,310 J 16,200 1,300 T/B 100 307 SMDR Samudera Indonesia Tbk. --S7K--1 284 284 280 284 0 127,100 35,947,800 74 1,139.738 284 T/J 12,600 282 B 70,500 308 SMRA Summarecon Agung Tbk. --S6IK-1 955 1,010 935 990 35 12,445,800 12,278,382,500 836 1,626.684 990 T/J 1,300 985 B 114,400 309 SMRU SMR Utama Tbk. --U2---2 141 140 128 128 -13 631,500 83,375,900 117 31.302 128 T/J 8,100 127 B 3,500 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,595 1,605 1,580 1,590 -5 4,354,600 6,947,488,000 1,876 4,246.908 1,590 T/J 10,100 1,585 B 26,700 311 SOCI Soechi Lines Tbk. CDM7---1 195 206 184 184 -11 92,890,400 18,043,922,500 3,794 33.455 184 T/J 1,126,300 183 B 806,600 312 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---2 955 955 950 955 0 6,595,600 6,298,669,000 351 82.328 955 T/J 74,800 950 B 147,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 0 0 190 0 0 0 0 202.773 214 J 300 190 B 500 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 348 324 342 14 434,122,900 147,439,539,400 13,043 142.500 342 T/J 1,750,400 340 B 1,635,000 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 3,900 3,740 3,900 160 241,000 916,484,000 52 70.909 3,900 T/J 95,600 3,750 B 20,000 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 590 595 575 580 -10 26,175,400 15,369,470,500 904 237.949 585 J 311,200 580 T/B 228,400 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,025 970 970 -55 68,829,200 68,351,106,000 879 144.776 970 T/J 58,700 965 B 394,600 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,750 B 1,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 900 45,000 5 64.769 50 T/J 450,986,400 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 2,910 2,950 2,900 2,950 40 531,900 1,569,017,000 15 1,903.226 2,950 T/J 86,500 2,900 B 4,200 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,740 4,800 4,730 4,730 -10 6,771,300 32,256,802,000 3,405 4,300.000 4,730 T/J 11,300 4,720 B 39,900 324 TARA Sitara Propertindo Tbk. --U6---1 730 745 730 745 15 56,975,000 41,905,282,000 5,379 702.830 745 T/J 436,800 740 B 11,800 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,050 3,160 3,050 3,100 50 4,233,700 13,159,987,000 2,252 153.086 3,110 J 10,000 3,100 T/B 800 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 735 745 725 740 5 575,700 424,612,500 218 168.507 740 T/J 2,800 735 B 181,200 327 TCID Mandom Indonesia Tbk. XDU5---1 14,500 14,550 14,550 14,550 50 200 2,910,000 2 1,427.142 14,550 T/J 900 14,200 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,850 6,200 5,700 6,075 225 161,200 953,182,500 202 4,402.174 6,075 T/J 187,200 6,025 B 200,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 286 290 0 18,348,800 5,277,650,400 588 127.193 290 T/J 143,800 288 B 101,900 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 600 660 600 600 0 7,700 4,778,000 9 193.548 645 J 10,100 600 T/B 200 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 750 640 640 -60 500 331,500 4 145.033 640 T/J 3,000 595 B 100 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 4,000 3,990 3,990 0 5,000 19,951,000 5 3,278.823 4,690 J 500 3,990 T/B 20,100 333 TGRA Terregra Asia Energy Tbk. --U7---1 810 820 805 815 5 26,192,100 21,292,020,500 174 407.500 815 T/J 158,200 810 B 5,700 334 TINS Timah Tbk. --S2K--1 1,050 1,080 1,020 1,075 25 7,440,700 7,908,898,500 782 549.319 1,075 T/J 535,000 1,065 B 100,100 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,675 6,125 5,575 6,000 325 2,047,100 12,071,435,000 2,329 370.970 6,025 J 6,000 6,000 T/B 3,600 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,695 1,895 1,615 1,895 200 14,300 26,527,500 18 99.737 1,895 T/J 10,800 1,555 B 2,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 665 675 650 665 0 4,049,800 2,672,898,000 175 1,070.319 665 T/J 371,700 655 B 4,000 338 TOTL Total Bangun Persada Tbk. XDS6---1 530 540 520 540 10 525,800 276,608,500 109 194.087 545 J 1,400 540 T/B 71,500 339 TOTO Surya Toto Indonesia Tbk. --U3---2 356 360 352 360 4 9,200 3,252,200 19 1,167.807 358 J 100 354 B 2,500 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 705 690 695 0 2,096,600 1,456,819,500 270 3,310.627 695 T/J 197,400 690 B 318,700 341 TRAM Trada Alam Minera Tbk. --U7---1 109 111 108 110 1 1,072,030,300 117,764,071,900 1,625 90.914 111 J 4,049,400 110 T/B 940,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 514,300 25,715,000 28 22.195 50 T/J 674,300 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 420 J 100 360 B 33,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,600 1,565 1,600 0 181,300 289,300,500 92 285.429 1,605 J 2,500 1,590 B 21,100 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 2,960 2,960 2,960 0 5,000 14,800,000 2 76.883 2,960 T/J 20,200 2,370 B 1,100 346 TURI Tunas Ridean Tbk. XDU9---1 1,125 1,125 1,125 1,125 0 2,700 3,037,500 2 2,500.000 1,130 J 149,100 1,125 T/B 128,900 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,310 1,320 1,275 1,300 -10 280,000 364,381,500 131 2,520.552 1,305 J 10,600 1,300 T/B 51,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,200 4,240 4,100 4,200 0 3,600 15,082,000 13 155.552 4,200 T/J 300 4,010 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,390 -10 148,100 354,755,000 8 199.167 2,390 T/J 31,500 2,380 B 56,800 350 VIVA Visi Media Asia Tbk. --U9---1 124 124 119 119 -5 10,453,000 1,250,792,300 378 39.667 120 J 480,500 119 T/B 126,300 351 VOKS Voksel Electric Tbk. --S4---1 300 304 296 300 0 3,949,700 1,186,548,200 538 132.706 302 J 400,600 300 T/B 6,200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 294 300 284 294 0 24,420,500 7,173,688,800 1,770 101.379 296 J 399,300 294 T/B 116,000 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,930 2,010 1,865 1,985 55 33,048,400 64,780,153,500 4,449 510.213 1,985 T/J 386,800 1,980 B 6,500 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 290 308 288 306 16 276,500 80,165,400 44 46.391 306 T/J 99,600 302 B 7,200 355 WOOD Integra Indocabinet Tbk. --S5K--2 890 905 850 900 10 26,204,900 23,338,990,000 1,078 346.154 900 T/J 17,900 895 B 10,700 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 366 374 354 372 6 39,188,300 14,404,343,200 1,831 75.918 372 T/J 1,078,800 370 B 326,500 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,715 1,740 1,650 1,665 -50 49,893,400 84,313,571,500 5,243 449.393 1,665 T/J 830,300 1,660 B 394,800 358 WTON Wijaya Karya Beton Tbk. --S3K--1 472 490 464 490 18 12,971,000 6,246,027,600 1,226 83.051 490 T/J 172,900 488 B 166,500 359 ZINC Kapuas Prima Coal Tbk. --U2---2 550 575 545 560 10 67,199,300 37,638,176,500 1,998 1,996.364 560 T/J 1,754,000 555 B 3,464,900 Total 7,415,131,700 2,650,095,799,300 224,218 2,828,235,200 70,709,100 Jakarta, 20 May 2019 Trading Division