List of Securities Quotation: IDX SMC Composite Date: Wednesday, 22 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 10,425 10,250 10,400 100 182,800 1,893,825,000 192 844.870 10,400 T/J 7,100 10,375 B 1,500 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. XDU9---1 1,860 2,000 1,530 2,000 140 900 1,725,000 4 53.333 2,000 T/J 39,800 1,715 B 200 4 ACES Ace Hardware Indonesia Tbk. CDS9KB-1 1,640 1,700 1,635 1,670 30 8,429,700 14,078,483,000 2,509 2,036.585 1,675 J 57,500 1,670 T/B 9,500 5 ACST Acset Indonusa Tbk. --U6---1 1,330 1,330 1,325 1,330 0 726,400 966,086,500 22 55.852 1,380 J 5,100 1,330 T/B 400 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,450 1,455 1,435 1,445 -5 1,716,900 2,475,507,000 454 1,134.820 1,445 T/J 1,000 1,440 B 8,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 9,950 9,650 9,825 -75 343,100 3,370,025,000 57 422.581 9,875 J 1,000 9,800 B 400 8 ADMG Polychem Indonesia Tbk --U3---1 246 250 236 240 -6 2,556,400 621,665,600 219 21.422 242 J 500 240 T/B 1,300 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,250 1,210 1,235 0 18,810,700 23,131,009,500 3,388 112.273 1,240 J 1,135,600 1,235 T/B 577,600 10 AGII Aneka Gas Industri Tbk. --S3---1 545 550 535 550 5 38,800 20,871,000 34 50.000 545 J 10,000 535 B 28,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 266 268 262 262 -4 860,300 227,764,600 184 428.049 266 J 50,200 262 T/B 408,700 12 AGRS Bank Agris Tbk. --U8---2 302 294 294 294 -8 1,100 323,400 2 267.273 298 J 100 294 T/B 9,000 13 AKRA AKR Corporindo Tbk. XDS9XXO1 3,990 4,090 3,970 4,070 80 6,570,300 26,541,471,000 1,213 3,243.777 4,080 J 86,000 4,070 T/B 87,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 362 284 300 0 5,400 1,631,000 14 285.714 300 T/J 500 294 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,350 5,450 5,300 5,350 0 340,600 1,853,665,000 8 218.367 5,350 T/J 100 5,300 B 83,700 16 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 920 925 915 915 -5 4,600 4,227,000 20 2,334.839 915 T/J 4,000 910 B 300 17 ANDI Andira Agro Tbk. --U1---2 1,520 1,600 1,525 1,600 80 403,000 643,980,000 63 800.000 1,605 J 35,000 1,550 B 500,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 910 915 0 127,500 116,081,000 9 76.250 915 T/J 17,600 900 B 400 19 ANTM Aneka Tambang Tbk. XDS2BXO1 710 725 700 710 0 49,193,900 35,061,548,500 2,497 468.122 715 J 1,621,600 710 T/B 2,022,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 800 J 300 670 B 300 21 APIC Pacific Strategic Financial Tbk. --U8---2 525 525 515 525 0 12,206,400 6,362,628,500 2,096 558.416 525 T/J 261,700 520 B 55,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 160 163 157 162 2 5,046,700 808,404,100 253 44.384 162 T/J 3,400 161 B 5,500 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 6,000 4,800,000 3 53.333 800 T/J 90,500 765 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 290 294 288 290 0 36,532,900 10,740,556,600 45 96.667 290 T/J 142,400 288 B 33,000 25 ARNA Arwana Citramulia Tbk. --S3---1 498 525 498 515 17 7,800 4,009,100 16 3,500.306 515 T/J 100,100 498 B 19,800 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,210 1,175 1,210 10 46,900 55,778,000 42 250.871 1,210 T/J 2,000 1,190 B 3,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 930 990 915 930 0 746,000 701,057,500 213 1,722.222 935 J 8,900 930 T/B 13,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 318 308 318 6 7,035,300 2,197,238,800 599 302.857 318 T/J 353,300 316 B 866,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 795 775 780 -25 2,922,100 2,284,371,500 176 200.000 795 J 4,900 780 T/B 137,100 30 ATIC Anabatic Technologies Tbk. --U9---1 825 835 835 835 10 100 83,500 1 119.286 830 J 1,100 725 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 1,460 1,470 1,455 1,465 5 35,500 51,797,500 34 1,324.953 1,465 T/J 19,600 1,460 B 3,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,000 500,000 11 57.388 50 T/J 7,172,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 332 344 330 334 2 2,067,600 698,934,200 483 246.249 336 J 35,200 334 T/B 26,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,605 1,550 1,605 55 1,200 1,866,000 3 2,006.250 1,800 J 1,300 1,605 T/B 500 36 BBKP Bank Bukopin Tbk. --S8K--1 274 278 270 274 0 2,080,100 568,207,200 278 81.284 276 J 234,500 274 T/B 115,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,620 1,620 1,620 1,620 0 50,000 81,000,000 18 117.391 1,570 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,370 2,300 2,330 -10 5,319,700 12,441,123,000 1,364 303.913 2,340 J 317,000 2,330 T/B 38,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 272 276 0 3,200 882,000 3 281.002 276 T/J 120,700 274 B 1,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 183 200 179 191 8 296,700 55,372,100 199 541.660 193 J 16,500 191 T/B 6,800 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 1,400 70,000 9 217.306 50 T/J 367,317,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 234 238 230 236 2 3,683,600 859,428,400 230 138.824 236 T/J 1,300,500 234 B 121,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 640 635 635 -5 13,300 8,451,500 10 3,254.074 635 T/J 200,900 630 B 100 45 BGTG Bank Ganesha Tbk. --S8---2 71 73 68 71 0 1,052,000 75,050,200 125 68.932 72 J 1,274,600 71 T/B 139,500 46 BHIT MNC Investama Tbk. --S9---1 73 76 72 75 2 19,133,400 1,425,102,700 417 219.330 76 J 3,077,000 75 T/B 1,099,900 47 BINA Bank Ina Perdana Tbk. --U8---1 915 915 875 915 0 229,900 208,509,000 31 516.961 915 T/J 4,200 905 B 4,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,900 2,045,000 16 35.714 50 T/J 14,903,300 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,000 3,050 2,960 3,050 50 102,800 309,741,000 84 46.923 3,050 T/J 54,000 2,990 B 200 50 BISI BISI International Tbk. --U1---1 1,420 1,420 1,400 1,400 -20 533,200 747,266,000 67 700.000 1,420 J 20,000 1,400 T/B 3,800 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,590 1,590 1,570 1,575 -15 9,258,400 14,638,862,500 151 262.500 1,580 J 28,000 1,575 T/B 67,900 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 615 615 605 610 -5 20,941,800 12,762,275,000 788 141.860 610 T/J 3,001,700 605 B 4,604,700 53 BKSL Sentul City Tbk. --S6K--1 103 104 102 104 1 18,197,100 1,873,546,600 373 7.186 104 T/J 3,350,900 103 B 1,452,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 180 180 165 180 0 3,000 538,500 2 413.034 195 J 100 180 T/B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 56,200 2,810,000 12 0.658 50 T/J 128,316,400 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 200 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 0 0 366 0 0 0 0 114.375 350 J 171,400 320 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 352 360 348 350 -2 12,823,900 4,526,292,200 927 284.877 352 J 464,000 350 T/B 1,141,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 37,700 1,885,000 8 0.172 50 T/J 36,924,800 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 995 1,000 975 975 -20 3,624,100 3,564,209,500 446 7.199 980 J 2,700 975 T/B 237,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 226 230 226 226 0 272,600 62,016,600 57 2.693 230 J 64,600 226 T/B 157,300 62 BNLI Bank Permata Tbk. --M8K--1 810 815 790 805 -5 15,545,300 12,459,323,000 446 8.765 810 J 137,100 805 T/B 333,200 63 BOGA Bintang Oto Global Tbk. --U9---2 760 760 755 760 0 5,515,200 4,166,410,000 918 737.864 760 T/J 97,700 755 B 11,800 64 BOLT Garuda Metalindo Tbk. XDU4---2 750 755 750 755 5 122,000 91,968,000 116 137.273 755 T/J 2,600 750 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,670 1,700 1,670 1,680 10 77,900 130,545,000 39 420.000 1,700 J 4,000 1,680 T/B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 571,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 68 BRAM Indo Kordsa Tbk. CDU4---1 8,100 0 0 8,100 0 0 0 0 315.243 9,200 J 200 8,150 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 500 505 500 500 0 1,428,500 716,694,000 881 98.039 505 J 463,900 500 T/B 543,500 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 29,200 1,460,000 8 7.874 50 T/J 54,487,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 500 1,035 B 4,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,670 3,540 3,660 10 41,549,400 151,169,872,000 4,559 286.629 3,660 T/J 98,600 3,650 B 500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,210 1,250 1,200 1,215 5 2,209,800 2,690,028,500 1,593 238.000 1,215 T/J 13,300 1,210 B 14,200 74 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 400,200 220,113,000 10 385.353 560 J 4,400 550 B 2,700 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,635 1,550 1,635 35 4,100 6,454,000 11 83.846 1,635 T/J 100 1,560 B 600 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---2 104 106 101 102 -2 9,892,400 1,017,936,200 77 781.489 102 T/J 15,800 101 B 199,400 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 308,997,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,650 3,670 3,650 3,670 20 900 3,289,000 5 710.467 3,650 J 10,700 3,560 B 2,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,660 2,660 2,550 2,640 -20 44,361,800 116,191,638,000 5,124 270.769 2,640 T/J 1,336,600 2,620 B 55,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,900 1,900 1,900 0 4,100 7,790,000 10 322.034 1,880 J 500 1,870 B 200 82 BUMI Bumi Resources Tbk. --S2K--2 115 117 112 113 -2 123,678,300 14,008,732,700 1,843 6.558 113 T/J 2,417,500 112 B 13,049,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 121 122 118 121 0 22,381,600 2,679,554,900 328 93.077 121 T/J 179,600 120 B 361,600 84 BVIC Bank Victoria International Tbk. --U8---1 166 168 166 166 0 4,900 814,300 8 156.970 166 T/J 2,500 165 B 1,900 85 BWPT Eagle High Plantations Tbk. --U1---1 144 146 140 141 -3 1,108,600 156,354,400 95 30.838 142 J 605,900 141 T/B 526,100 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 595 570 570 -25 496,300 285,219,500 182 172.727 575 J 2,800 570 T/B 57,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,500 2,500 2,480 2,500 0 201,900 503,992,000 37 142.857 2,500 T/J 353,400 2,480 B 16,800 88 CASA Capital Financial Indonesia Tbk. --S8---2 390 404 382 388 -2 6,065,900 2,401,303,600 1,240 708.844 388 T/J 4,900 386 B 97,100 89 CASS Cardig Aero Services Tbk. --U7---2 710 730 685 720 10 900 640,500 9 180.000 720 T/J 69,200 690 B 9,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 84 85 0 1,337,500 113,896,900 54 544.000 86 J 850,500 85 T/B 259,600 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 312 308 310 0 10,700 3,311,800 9 24.258 310 T/J 75,200 308 B 5,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,400 1,400 1,400 50 1,700 2,380,000 2 5,080.194 1,445 J 100 1,400 T/B 300 93 CITY Natura City Developments Tbk. --U6---1 308 344 278 344 36 206,500 65,838,800 33 286.667 344 T/J 76,600 316 B 200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,150 3,160 0 73,400 231,294,000 33 1,755.556 3,160 T/J 11,400 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 354 356 342 352 -2 12,653,900 4,427,338,800 636 1,530.435 354 J 1,190,200 352 T/B 3,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,215 1,225 1,215 1,220 5 2,700 3,291,500 7 116.740 1,265 J 16,500 1,220 T/B 1,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 187 186 177 185 -2 49,000 9,028,300 26 34.995 186 J 6,600 185 T/B 100 98 COWL Cowell Development Tbk. --U6---2 200 206 202 204 4 227,400 46,596,800 138 156.923 204 T/J 2,800 202 B 3,800 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 13,700 685,000 9 45.455 50 T/J 52,839,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 560 510 560 10 225,600 126,309,000 33 282.593 560 T/J 6,700 550 B 30,000 101 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-1 900 905 880 900 0 11,104,100 9,911,989,000 1,275 201.505 900 T/J 287,800 895 B 116,100 103 DART Duta Anggada Realty Tbk. --U6---1 350 338 312 312 -38 2,000 628,600 8 57.677 320 J 100 312 T/B 400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,730 0 0 1,730 0 0 0 0 3,472.362 1,735 J 400 1,725 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 118,736,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 780 805 780 790 10 757,600 597,653,000 537 686.957 790 T/J 18,300 785 B 13,400 107 DILD Intiland Development Tbk. --S6---1 318 324 316 324 6 256,200 81,518,600 17 56.460 324 T/J 1,100 318 B 20,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,770 2,900 2,770 2,900 130 197,800 552,072,000 68 98.305 2,900 T/J 2,000 2,800 B 1,200 109 DKFT Central Omega Resources Tbk. --U2---2 180 188 176 180 0 165,500 29,789,400 16 462.368 180 T/J 79,500 176 B 6,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,725 6,725 6,725 6,725 0 1,000 6,725,000 2 40,199.653 6,700 J 100 6,600 B 2,000 111 DMAS Puradelta Lestari Tbk. XDM6K--1 238 242 234 238 0 17,068,600 4,061,562,000 829 113.333 240 J 307,700 238 T/B 54,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,170 3,180 0 5,200 16,534,000 4 2,793.419 3,180 T/J 25,500 3,120 B 3,300 113 DOID Delta Dunia Makmur Tbk. --S2K--2 510 510 492 494 -16 14,573,600 7,263,934,200 1,289 668.797 494 T/J 1,820,700 492 B 650,600 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 374 376 370 372 -2 1,515,400 568,428,400 57 100.541 376 J 192,900 372 T/B 489,900 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 200 2,900,000 1 966.667 17,375 J 100 14,525 B 100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,495 1,490 1,495 0 1,600 2,388,000 5 296.040 1,490 J 2,500 1,430 B 10,300 117 DUTI Duta Pertiwi Tbk --U6---2 5,600 0 0 5,600 0 0 0 0 563.210 6,500 J 3,000 5,400 B 100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,100 2,160 -10 24,300 51,677,000 15 795.078 2,160 T/J 18,500 2,130 B 1,700 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,145 J 700 840 B 200 120 ELSA Elnusa Tbk. --S2LKO1 340 344 336 340 0 11,941,100 4,063,317,200 573 85.000 342 J 477,400 340 T/B 235,000 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 58,300 2,915,000 303 10.308 50 T/J 922,628,100 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 8,825 8,825 8,825 -75 200 1,765,000 1 1,225.694 8,825 T/J 800 7,925 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. CDU9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,480 J 504,500 2,200 B 600 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,040 1,065 1,025 1,030 -10 10,574,600 10,981,991,000 1,818 103.000 1,035 J 70,100 1,030 T/B 34,700 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 280 284 278 284 4 5,196,600 1,456,425,600 409 528.756 284 T/J 68,200 282 B 139,100 126 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,680 2,580 2,640 -30 2,000,400 5,255,834,000 1,188 133.982 2,650 J 23,000 2,640 T/B 1,600 127 FAST Fast Food Indonesia Tbk. --U9---2 2,010 2,010 1,985 2,010 0 60,200 119,503,500 6 3,161.123 2,010 T/J 200 1,985 B 42,100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,275 8,550 8,100 8,325 50 49,500 414,372,500 68 1,907.828 8,325 T/J 11,600 8,300 B 100 129 FILM MD Pictures Tbk. --U9---1 1,005 1,075 1,005 1,025 20 1,896,600 1,976,661,500 949 488.095 1,025 T/J 41,900 1,020 B 112,700 130 FIRE Alfa Energi Investama Tbk. --U2---2 10,375 11,375 10,000 10,900 525 16,085,800 164,809,920,000 908 2,180.000 10,900 T/J 33,100 10,875 B 300 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,380 J 100 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 680 J 1,100 625 B 1,200 133 FORZ Forza Land Indonesia Tbk. --U6---1 830 830 810 815 -15 14,515,500 11,881,892,500 149 370.455 815 T/J 68,400 810 B 5,900 134 FREN Smartfren Telecom Tbk. --U7---1 262 268 254 254 -8 21,646,000 5,597,075,600 1,755 14.111 256 J 103,300 254 T/B 1,897,300 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 416 420 402 412 -4 6,974,400 2,879,027,800 1,236 55.384 412 T/J 156,200 410 B 377,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 635 640 625 630 -5 4,021,700 2,533,506,500 487 123.685 630 T/J 206,200 625 B 662,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 206 206 -2 3,582,000 739,178,400 353 51.500 208 J 139,500 206 T/B 134,700 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,800 19,800 19,800 100 200 3,960,000 2 3,443.478 19,800 T/J 300 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,585 1,590 1,570 1,590 5 7,900 12,489,000 34 123.735 1,585 J 3,800 1,580 B 100 141 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---1 190 190 188 190 0 41,300 7,823,000 12 76.000 191 J 100 190 T/B 3,400 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,480 3,560 3,480 3,500 20 50,000 175,019,000 125 94.595 3,510 J 40,600 3,490 B 1,200 144 HERO Hero Supermarket Tbk. --U9---1 885 970 970 970 85 300 291,000 2 2,024.714 900 J 100 840 B 1,300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,000 3,000 3,000 -30 5,900 17,700,000 5 918.386 3,030 J 300 3,000 T/B 200 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 670 570 570 570 -100 300 171,000 2 876.923 660 J 800 570 T/B 3,800 147 HKMU HK Metals Utama Tbk. --S9---1 344 346 340 344 0 18,024,500 6,171,593,600 300 149.565 344 T/J 395,300 340 B 130,600 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 685 670 680 0 17,510,600 11,858,328,500 834 219.355 685 J 573,800 680 T/B 6,100 149 HRTA Hartadinata Abadi Tbk. --U5---2 254 252 252 252 -2 200 50,400 2 84.000 252 T/J 213,200 240 B 6,100 150 HRUM Harum Energy Tbk. --S2K--1 1,350 1,380 1,320 1,350 0 3,736,700 5,042,053,500 726 25.962 1,355 J 3,800 1,350 T/B 124,100 151 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. CDU6---1 420 426 420 426 6 4,700 1,974,600 4 33.281 426 T/J 16,900 420 B 5,800 153 IIKP Inti Agri Resources Tbk --U5---2 61 62 55 56 -5 166,371,800 9,647,832,100 1,550 107.490 57 J 1,098,400 56 T/B 18,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 155 144 150 1 9,137,300 1,363,103,600 874 42.857 150 T/J 798,900 146 B 284,400 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,610 2,610 2,550 2,570 -40 29,200 74,794,000 26 345.024 2,600 J 1,200 2,560 B 11,500 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 510 510 500 505 -5 480,100 242,940,000 66 101.000 510 J 171,200 505 T/B 588,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 890 895 870 895 5 873,800 777,450,000 33 235.526 900 J 285,200 890 B 2,000 158 INAF Indofarma Tbk. --U5---1 3,750 3,950 3,700 3,800 50 16,335,500 62,285,482,000 62 1,520.000 3,870 J 4,000 3,800 T/B 4,700 159 INCO Vale Indonesia Tbk. --S2BXO1 2,540 2,620 2,520 2,600 60 5,636,800 14,576,907,000 1,614 1,061.224 2,600 T/J 27,900 2,590 B 228,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,670 4,900 4,600 4,810 140 16,400 79,036,000 50 647.820 4,810 T/J 400 4,710 B 100 161 INDS Indospring Tbk. --U4---1 2,280 2,280 2,240 2,280 0 371,700 847,460,000 149 213.750 2,310 J 1,200 2,280 T/B 11,000 162 INDY Indika Energy Tbk. XDS2XXO1 1,285 1,305 1,250 1,280 -5 4,722,200 6,077,725,000 1,548 43.390 1,280 T/J 5,200 1,275 B 7,800 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 69 1 508,100 34,346,700 40 0.394 69 T/J 827,400 68 B 1,000 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 700 B 300 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,070 3,070 -10 1,100 3,387,000 5 1,112.319 3,070 T/J 13,400 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 0 0 550 0 0 0 0 5.584 590 J 200 500 B 1,000 167 INTA Intraco Penta Tbk. --U9---2 482 482 482 482 0 2,100 1,012,200 6 339.769 480 J 20,000 470 B 5,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,235 1,300 1,280 1,300 65 76,200 98,961,500 18 79.268 1,345 J 1,100 1,240 B 100 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 238 260 236 252 14 323,100 78,866,600 56 66.316 250 J 19,500 246 B 600 170 ISAT Indosat Tbk. --S7K--1 1,800 1,815 1,760 1,800 0 1,640,300 2,941,040,000 654 128.571 1,800 T/J 134,300 1,795 B 13,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,350 16,750 17,025 0 436,100 7,446,762,500 1,325 121.607 17,100 J 300 17,025 T/B 1,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 97,022,300 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 0 0 460 0 0 0 0 260.934 494 J 300 462 B 1,700 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 0 0 458 0 0 0 0 379.086 456 J 400 376 B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,360 1,380 1,345 1,360 0 11,922,600 16,265,868,000 2,890 371.788 1,365 J 218,100 1,360 T/B 501,200 176 JRPT Jaya Real Property Tbk. --S6---1 585 590 575 585 0 2,529,500 1,478,954,500 150 562.500 590 J 18,400 585 T/B 16,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,400 5,300 5,300 -25 1,858,900 9,927,860,000 1,316 312.536 5,300 T/J 14,200 5,275 B 39,500 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,245 0 0 1,245 0 0 0 0 268.134 1,235 J 900 945 B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 880 885 845 855 -25 4,898,800 4,233,640,000 504 1,900.000 855 T/J 193,300 850 B 104,800 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,180 3,450 3,150 3,420 240 1,160,300 3,858,758,000 360 3,420.000 3,420 T/J 27,500 3,400 B 13,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 494 500 478 484 -10 31,078,000 15,135,344,400 1,844 58.810 484 T/J 1,667,400 482 B 1,308,700 182 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 1,644,800 411,143,400 83 8.674 252 J 237,000 250 T/B 798,500 184 KINO Kino Indonesia Tbk. --U5---2 2,480 2,530 2,410 2,500 20 59,100 147,831,000 46 65.789 2,500 T/J 212,400 2,450 B 100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 650 680 650 650 0 2,200 1,460,000 7 216.667 650 T/J 1,600 620 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 178 240 180 191 13 1,012,700 190,895,500 185 670.175 197 J 5,000 191 T/B 400 187 KMTR Kirana Megatara Tbk. --U3---2 314 314 300 306 -8 61,400 18,685,000 79 66.812 306 T/J 134,400 304 B 300 188 KPIG MNC Land Tbk. --S9---2 132 132 131 132 0 80,300 10,587,000 15 284.036 132 T/J 1,432,800 130 B 18,600 189 KRAH Grand Kartech Tbk. --U4---2 2,280 2,280 2,280 2,280 0 10,700 24,396,000 14 829.091 2,280 T/J 1,500 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 368 370 364 366 -2 2,102,200 772,878,800 142 45.502 370 J 87,600 366 T/B 24,700 191 KREN Kresna Graha Investama Tbk. --U9---1 550 550 535 535 -15 54,432,000 29,429,621,000 444 5,565.959 540 J 1,307,500 535 T/B 1,568,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,070 1,070 995 995 -75 3,560,000 3,629,557,500 1,288 255.128 995 T/J 30,100 990 B 20,500 193 LINK Link Net Tbk. XDU9K--1 4,230 4,230 4,100 4,140 -90 967,800 4,005,172,000 593 258.750 4,140 T/J 64,800 4,100 B 28,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,515 1,530 1,450 1,480 -35 1,673,700 2,463,695,500 510 160.000 1,480 T/J 40,000 1,470 B 2,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 318 320 312 316 -2 21,214,900 6,738,316,400 1,678 80.909 316 T/J 1,004,600 314 B 45,800 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,760 3,730 3,650 3,680 -80 5,360,800 19,787,897,000 1,879 83.388 3,690 J 14,900 3,680 T/B 82,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,095 1,065 1,095 -15 4,976,600 5,377,303,500 762 282.581 1,095 T/J 132,800 1,090 B 10,000 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,025,393,800 51,270,727,000 773 105.427 50 T/J 7,425,300 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,060 1,020 1,040 -10 2,321,000 2,415,709,000 667 590.909 1,040 T/J 91,100 1,035 B 117,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,000 5,200 0 9,100 47,082,500 24 247.619 5,250 J 16,100 5,200 T/B 20,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,805 1,800 1,805 0 300 541,000 3 107.440 1,800 J 2,500 1,745 B 100 202 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 870 875 850 865 -5 7,356,200 6,364,896,000 2,910 1,388.109 870 J 61,500 865 T/B 253,800 203 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 244 246 0 6,318,900 1,553,331,600 177 328.000 246 T/J 94,200 244 B 4,400 204 MARK Mark Dynamics Indonesia Tbk. CDU3---2 498 505 496 498 0 2,341,500 1,167,712,000 415 996.000 500 J 18,800 498 T/B 111,500 205 MASA Multistrada Arah Sarana Tbk. --M4---1 565 700 570 660 95 1,003,500 661,635,000 476 469.283 660 T/J 4,800 655 B 20,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 100 5,625 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,350 2,390 2,300 2,380 30 8,500 20,003,000 32 183.077 2,380 T/J 1,300 2,340 B 200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 620 610 615 0 347,300 213,081,500 105 38.438 620 J 314,800 615 T/B 66,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,480 3,510 20 1,643,600 5,750,180,000 152 253.430 3,510 T/J 14,300 3,500 B 8,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 150 161 140 160 10 7,661,900 1,190,824,000 528 143.508 160 T/J 258,000 159 B 68,600 211 MDIA Intermedia Capital Tbk. --U9---1 135 138 125 138 3 190,600 26,103,900 34 100.000 138 T/J 418,300 131 B 5,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,830 3,840 3,800 3,810 -20 40,700 155,499,000 30 198.700 3,850 J 5,300 3,810 T/B 1,500 213 MDLN Modernland Realty Tbk. --S6---1 248 254 244 248 0 1,404,900 348,590,000 93 73.600 250 J 26,000 248 T/B 138,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 800 755 795 30 18,244,100 14,362,247,500 956 1,400.215 795 T/J 647,900 790 B 251,000 215 MEGA Bank Mega Tbk. --U8---1 5,975 5,950 5,950 5,950 -25 100 595,000 1 4,337.114 5,950 T/J 1,800 5,025 B 100 216 MERK Merck Tbk. --U5---2 4,000 4,020 3,990 4,020 20 34,800 139,216,000 29 10,599.309 4,020 T/J 5,000 4,000 B 20,500 217 META Nusantara Infrastructure Tbk. --M7---1 185 187 180 187 2 100,400 18,486,300 17 56.653 188 J 16,900 184 B 10,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,080 1,080 1,080 1,080 0 10,100 10,908,000 1 1,107.692 1,090 J 200,000 1,000 B 4,200 219 MGRO Mahkota Group Tbk. XDS1---1 805 805 785 790 -15 6,765,100 5,409,555,500 480 351.111 790 T/J 52,500 785 B 11,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,250 J 596,900 1,010 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,975 2,040 1,975 2,000 25 651,300 1,300,356,000 183 117.752 2,000 T/J 241,000 1,995 B 42,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,530 1,760 1,470 1,570 40 20,750,400 32,442,212,500 1,180 7,476.190 1,600 J 13,100 1,570 T/B 2,600 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,500 J 500 13,400 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,800 19,750 19,800 0 1,800 35,555,000 8 126,114.650 19,800 T/J 800 19,700 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,390 1,390 1,370 1,390 0 946,600 1,310,777,500 306 232.150 1,390 T/J 250,400 1,385 B 22,200 226 MLPL Multipolar Tbk. --U9---1 105 105 101 102 -3 11,393,200 1,164,189,800 403 11.699 103 J 4,300 102 T/B 46,400 227 MLPT Multipolar Technology Tbk. XDU9---1 840 0 0 840 0 0 0 0 175.000 830 J 1,000 640 B 1,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 378 380 380 380 2 3,500 1,330,000 3 64.957 380 T/J 15,000 378 B 100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 960 935 950 5 24,138,700 22,904,157,000 7,011 105.556 950 T/J 1,151,500 945 B 134,300 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,050 1,050 1,050 5 25,000 26,250,000 2 181.034 1,050 T/J 6,700 1,000 B 1,900 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,255 1,280 1,220 1,270 15 2,739,800 3,415,097,500 483 84.667 1,270 T/J 74,900 1,255 B 25,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 176 176 172 173 -3 742,000 129,077,400 114 72.735 174 J 3,900 173 T/B 102,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 650 650 590 620 -30 24,200 15,225,000 13 563.636 730 J 300 620 T/B 1,700 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,100 6,000 6,100 -50 2,600 15,850,000 2 553.297 6,100 T/J 5,100 5,800 B 500 235 MSIN MNC Studios International Tbk. --U9---2 320 320 316 320 0 388,900 124,086,400 357 64.000 320 T/J 80,000 318 B 1,000 236 MSKY MNC Sky Vision Tbk. --U9---1 980 980 975 980 0 125,000 122,415,000 9 64.474 980 T/J 57,500 935 B 20,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,035 1,040 1,030 1,040 5 3,652,600 3,784,024,000 455 1,872.255 1,045 J 82,100 1,035 B 51,400 238 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. CDU6---1 450 454 434 436 -14 16,000 7,112,600 13 183.308 436 T/J 97,800 434 B 100 240 MYOH Samindo Resources Tbk. XDS2---1 1,240 1,240 1,225 1,240 0 744,900 917,415,000 138 147.694 1,240 T/J 80,700 1,235 B 2,000 241 MYRX Hanson International Tbk. --U6---2 101 102 100 101 0 600,990,200 60,699,536,100 815 68.880 101 T/J 448,000 100 B 21,583,400 242 NASA Ayana Land International Tbk. --U9---2 655 665 655 660 5 4,467,200 2,942,223,000 860 640.777 660 T/J 9,100 655 B 145,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 770 775 740 745 -25 26,029,200 19,669,938,500 1,181 723.301 745 T/J 48,900 740 B 161,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,590 2,610 2,600 2,610 20 1,493,700 3,893,624,000 64 141.081 2,610 T/J 77,700 2,600 B 15,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,120 2,130 2,030 2,050 -70 12,721,700 26,454,304,000 53 630.769 2,050 T/J 8,900 2,040 B 1,700 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 203,500 26,460,000 8 123.810 131 J 10,800 130 T/B 301,500 247 NISP Bank OCBC NISP Tbk. --U8---1 850 900 855 880 30 538,000 483,023,000 55 1,066.356 890 J 5,400 875 B 9,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 14,500 855 B 2,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 366 366 362 366 0 136,800 49,759,400 53 43.059 376 J 10,000 364 B 30,100 250 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---1 600 600 560 560 -40 8,800 5,000,000 9 1,107.924 600 J 65,600 560 T/B 198,300 252 PALM Provident Agro Tbk. --U1---2 260 262 256 260 0 400 103,400 3 71.063 260 T/J 1,500 242 B 7,200 253 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,080 1,065 1,080 15 85,500 91,210,500 7 127.059 1,075 J 38,800 1,060 B 200 254 PBRX Pan Brothers Tbk. --S4K--1 555 550 535 545 -10 8,700 4,711,000 5 964.602 550 J 32,000 545 T/B 291,500 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 650 620 645 -5 10,200 6,433,500 26 53.750 645 T/J 2,200 600 B 500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,040 4,040 3,700 3,700 -340 1,764,600 7,127,749,000 27 2,466.667 3,690 J 100 3,300 B 800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,620 1,700 1,650 1,680 60 49,900 83,867,500 45 140.234 1,680 T/J 3,900 1,660 B 200 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,310 1,305 1,305 -5 500 654,500 5 254.634 1,310 J 1,700 1,280 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,780 J 100 3,000 B 5,500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,245 1,190 1,195 10 3,103,100 3,760,615,000 486 1,989.677 1,200 J 50,000 1,195 T/B 30,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 57 54 54 -1 1,476,400 80,918,200 138 54.000 56 J 8,000 54 T/B 789,600 263 PNIN Paninvest Tbk. --S8---1 1,240 1,260 1,235 1,255 15 336,600 419,368,500 91 1,334.538 1,255 T/J 8,700 1,245 B 4,200 264 PNLF Panin Financial Tbk. --S8---1 308 316 302 310 2 21,309,600 6,625,917,200 1,087 335.063 312 J 1,133,300 310 T/B 541,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,250 1,250 940 940 -310 177,600 201,418,500 51 696.296 1,195 J 2,000 940 T/B 431,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 950 1,110 940 1,090 140 7,500 7,665,000 40 66.667 1,050 J 1,600 975 B 400 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,210 0 0 1,210 0 0 0 0 196.748 0 J 0 1,200 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,280 2,830 2,170 2,780 500 68,015,400 161,058,945,000 2,030 1,764.508 2,780 T/J 140,300 2,770 B 10,000 269 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---2 895 905 895 895 0 357,100 319,984,500 45 59.667 900 J 133,900 895 T/B 4,900 271 PPRE PP Presisi Tbk. --M7---1 386 386 382 384 -2 2,199,700 848,608,400 806 89.302 384 T/J 118,900 382 B 19,600 272 PPRO PP Properti Tbk. --S6K--1 115 116 113 113 -2 22,913,000 2,608,307,600 795 244.324 114 J 3,344,800 113 T/B 533,400 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,550 3,560 3,500 3,540 -10 2,500 8,822,000 10 54.462 3,540 T/J 800 3,500 B 2,600 274 PRIM Royal Prima Tbk. --U9---2 460 464 440 440 -20 800 363,400 4 88.000 444 J 100 412 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 184 180 182 0 114,200 20,813,300 46 590.468 182 T/J 1,100 181 B 6,200 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,870 1,895 1,830 1,855 -15 7,598,000 14,159,686,500 1,545 348.684 1,860 J 4,900 1,855 T/B 601,300 277 PTRO Petrosea Tbk. XDS2K--1 1,550 1,575 1,535 1,555 5 189,600 293,399,000 151 1,244.000 1,555 T/J 2,300 1,550 B 34,600 278 PTSN Sat Nusapersada Tbk --U4---1 765 785 750 765 0 597,900 460,438,000 105 131.897 770 J 11,000 765 T/B 18,700 279 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 645 650 630 640 -5 12,190,100 7,788,632,000 2,752 2,467.327 645 J 169,100 640 T/B 25,700 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,145 1,185 1,145 1,150 5 2,400 2,767,000 12 104.545 1,150 T/J 100 1,145 B 13,500 282 RAJA Rukun Raharja Tbk. XDS7---1 262 270 250 256 -6 1,940,000 496,119,400 328 879.362 256 T/J 62,800 254 B 157,700 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,700 1,660 1,680 -20 711,600 1,195,651,500 274 1,050.000 1,700 J 27,100 1,680 T/B 671,400 284 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 100 600,000 1 316.091 6,800 J 200 6,000 T/B 10,100 285 RIMO Rimo International Lestari Tbk --U9---2 129 130 128 130 1 391,401,200 50,491,295,000 344 71.372 130 T/J 1,196,900 129 B 54,600 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 560 570 545 565 5 2,788,200 1,560,250,500 441 346.626 565 T/J 24,300 560 B 200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 420 420 402 420 0 8,000 3,358,200 11 3,286.385 418 J 100 386 B 200 288 RODA Pikko Land Development Tbk. --U6---2 252 270 250 256 4 25,000 6,368,000 42 408.750 260 J 10,100 254 B 100 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,300 1,310 1,295 1,300 0 141,500 183,923,500 54 509.804 1,305 J 500 1,300 T/B 400,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 510 515 5 1,431,800 734,462,500 673 643.750 515 T/J 57,900 510 B 13,200 291 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 9,000 9,125 -25 8,400 75,915,000 18 5,887.097 9,100 J 18,300 8,750 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,520 1,545 1,495 1,515 -5 2,817,600 4,240,294,500 1,422 685.356 1,520 J 42,500 1,515 T/B 116,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 845 J 1,700 840 B 1,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,330 0 0 2,330 0 0 0 0 99.573 2,350 J 2,500 2,290 B 1,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 190.530 4,980 J 200 3,130 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 765 785 0 1,431,400 1,108,686,500 166 560.714 785 T/J 31,700 770 B 1,300 298 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--1 925 940 920 925 0 511,600 474,542,500 175 159.483 935 J 32,300 925 T/B 3,500 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,430 4,390 4,290 4,300 -130 216,700 933,922,000 199 48.837 4,320 J 2,600 4,300 T/B 100 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 354 356 350 352 -2 4,266,800 1,499,470,800 897 32.000 354 J 23,100 350 B 469,100 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 995 J 9,000 900 B 1,000 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,510 B 100 304 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 49,500 3,500 B 2,100 305 SMBR Semen Baturaja (Persero) Tbk. CDM3---1 640 645 630 635 -5 132,600 84,189,500 141 113.393 635 T/J 45,300 630 B 81,500 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,485 1,485 1,475 1,475 -10 400 593,000 4 1,781.401 1,480 J 10,100 1,420 B 500 307 SMDR Samudera Indonesia Tbk. --S7K--1 288 292 284 292 4 794,800 228,925,800 90 1,171.844 292 T/J 70,200 288 B 186,700 308 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,015 990 1,010 15 1,635,000 1,636,761,500 683 1,659.546 1,010 T/J 103,300 1,005 B 103,400 309 SMRU SMR Utama Tbk. --U2---2 123 125 114 125 2 290,300 34,644,400 54 30.569 125 T/J 30,100 122 B 10,000 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,585 1,595 1,515 1,515 -70 3,467,900 5,427,051,500 1,802 4,046.582 1,515 T/J 11,000 1,510 B 64,900 311 SOCI Soechi Lines Tbk. CDM7---1 188 193 184 191 3 18,379,200 3,484,827,300 1,799 34.727 191 T/J 114,600 190 B 1,457,500 312 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---2 950 950 945 945 -5 3,793,500 3,602,347,000 228 81.466 945 T/J 255,100 940 B 325,600 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 224 202 224 24 1,600 328,400 3 239.058 224 T/J 1,500 204 B 2,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 346 340 340 -6 18,153,900 6,213,468,000 720 141.667 340 T/J 2,786,200 338 B 4,628,500 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,800 3,760 3,780 0 113,700 429,838,000 34 68.727 3,790 J 300 3,780 T/B 1,500 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 595 600 590 595 0 20,459,300 12,171,001,000 1,013 244.103 595 T/J 166,700 590 B 524,200 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,020 1,020 965 985 -35 21,643,500 21,590,259,500 797 147.015 985 T/J 236,200 980 B 700 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,820 B 100 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 424,926,600 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 2,960 2,970 2,960 2,970 10 585,100 1,737,717,000 181 1,916.129 2,970 T/J 11,300 2,960 B 100 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,800 4,850 4,800 4,810 10 11,058,500 53,395,328,000 6,547 4,372.727 4,820 J 21,200 4,810 T/B 1,200 324 TARA Sitara Propertindo Tbk. --U6---1 770 785 770 780 10 47,838,900 37,143,871,500 5,937 735.849 780 T/J 8,100 775 B 1,900 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,110 3,220 3,100 3,200 90 5,603,900 17,706,241,000 2,103 158.025 3,200 T/J 377,100 3,190 B 100 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 740 750 730 745 5 567,700 418,549,000 278 169.646 745 T/J 1,200 740 B 1,000 327 TCID Mandom Indonesia Tbk. XDU5---1 14,550 14,075 13,650 14,075 -475 3,200 44,847,500 12 1,380.552 14,100 J 1,000 13,800 B 200 328 TCPI Transcoal Pacific Tbk. --U7---2 6,000 7,050 5,900 6,275 275 856,800 5,630,460,000 413 4,547.101 6,275 T/J 2,800 6,250 B 900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 288 292 286 292 4 23,712,300 6,865,285,200 389 128.070 292 T/J 122,700 288 B 148,300 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 600 690 650 685 85 1,000 668,500 6 220.968 680 J 600 605 B 20,000 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 0 0 670 0 0 0 0 151.831 660 J 3,200 510 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 0 0 3,990 0 0 0 0 3,278.823 4,680 J 100 4,000 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 825 810 815 0 49,236,300 40,247,986,500 334 407.500 815 T/J 117,700 810 B 2,900 334 TINS Timah Tbk. --S2K--1 1,085 1,100 1,070 1,070 -15 5,578,400 6,023,927,000 614 546.764 1,080 J 31,700 1,070 T/B 123,500 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,825 6,900 6,350 6,775 -50 2,184,700 14,654,132,500 2,995 418.887 6,775 T/J 2,600 6,750 B 13,800 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,735 1,730 1,730 1,730 -5 12,000 20,760,000 5 91.053 1,730 T/J 600 1,575 B 100 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 660 695 645 695 35 1,839,300 1,246,583,500 101 1,118.604 695 T/J 63,800 655 B 100 338 TOTL Total Bangun Persada Tbk. XDS6---1 540 545 535 545 5 75,400 40,620,500 31 195.884 550 J 18,900 545 T/B 98,900 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 360 352 360 0 21,600 7,702,000 19 1,167.807 360 T/J 75,600 358 B 600 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 680 685 665 675 -5 2,397,000 1,613,388,000 363 3,215.358 680 J 66,800 675 T/B 4,500 341 TRAM Trada Alam Minera Tbk. --U7---1 112 113 110 110 -2 1,229,513,300 136,492,195,800 1,624 90.914 111 J 6,003,000 110 T/B 8,562,600 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 11,900 595,000 5 22.195 50 T/J 509,100 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 50,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,630 1,590 1,630 30 75,900 121,756,000 46 290.781 1,630 T/J 3,500 1,600 B 2,300 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 2,980 2,980 2,980 20 5,000 14,900,000 1 77.403 2,980 T/J 5,600 2,310 B 100 346 TURI Tunas Ridean Tbk. XDU9---1 1,125 1,125 1,120 1,120 -5 128,800 144,899,500 7 2,488.889 1,125 J 171,400 1,120 T/B 165,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,335 1,385 1,300 1,335 0 169,600 226,741,000 181 2,588.413 1,335 T/J 900 1,330 B 14,500 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,240 4,210 4,110 4,200 -40 1,200 5,029,000 5 155.552 4,200 T/J 900 4,100 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,390 2,390 0 79,600 190,244,000 6 199.167 2,390 T/J 143,700 2,380 B 56,800 350 VIVA Visi Media Asia Tbk. --U9---1 121 121 115 120 -1 2,549,100 302,938,200 182 40.000 120 T/J 1,857,900 119 B 11,700 351 VOKS Voksel Electric Tbk. --S4---1 296 302 288 288 -8 4,397,600 1,301,431,600 471 127.398 292 J 2,100 288 T/B 67,700 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 302 308 292 302 0 13,671,200 4,119,406,600 1,095 104.138 304 J 754,500 302 T/B 97,300 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,080 2,120 2,040 2,050 -30 12,387,000 25,590,363,000 2,444 526.920 2,050 T/J 270,700 2,040 B 481,100 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 318 318 310 314 -4 21,500 6,788,800 19 47.604 318 J 15,300 316 B 100 355 WOOD Integra Indocabinet Tbk. --S5K--2 910 920 900 910 0 10,942,900 9,952,387,500 837 350.000 910 T/J 229,100 905 B 212,800 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 376 366 372 0 20,415,000 7,576,686,000 1,188 75.918 374 J 573,400 372 T/B 1,001,000 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,690 1,715 1,665 1,695 5 14,132,500 23,912,443,500 2,136 457.490 1,700 J 244,400 1,695 T/B 435,100 358 WTON Wijaya Karya Beton Tbk. --S3K--1 505 520 498 505 0 9,190,700 4,674,976,600 822 85.593 510 J 1,158,200 505 T/B 101,100 359 ZINC Kapuas Prima Coal Tbk. --U2---2 555 555 520 535 -20 9,331,500 5,033,987,000 594 1,907.240 535 T/J 1,324,300 525 B 210,000 Total 4,997,656,700 1,996,149,589,100 154,640 2,615,028,800 90,386,000 Jakarta, 22 May 2019 Trading Division