List of Securities Quotation: IDX SMC Composite Date: Tuesday, 28 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. --S1K--1 10,425 10,475 10,375 10,400 -25 135,000 1,405,577,500 328 844.870 10,425 J 21,800 10,400 T/B 4,900 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,300 J 200 5,300 B 500 3 ABMM ABM Investama Tbk. XDU9---1 1,695 1,700 1,510 1,540 -155 84,600 131,410,500 44 41.067 1,605 J 400 1,540 T/B 200 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,685 1,700 1,655 1,660 -25 16,950,000 28,259,968,000 1,879 2,024.390 1,665 J 3,700 1,660 T/B 800 5 ACST Acset Indonusa Tbk. --U6---1 1,280 1,290 1,275 1,280 0 902,100 1,155,804,500 61 53.752 1,280 T/J 223,800 1,275 B 9,500 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,470 1,480 1,405 1,405 -65 9,755,600 13,872,521,000 1,368 1,103.406 1,415 J 376,700 1,405 T/B 2,661,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 10,000 9,850 9,875 -75 383,000 3,782,915,000 48 424.731 9,875 T/J 700 9,850 B 2,400 8 ADMG Polychem Indonesia Tbk --U3---1 242 246 238 240 -2 1,348,200 324,260,200 135 21.422 242 J 18,000 240 T/B 377,600 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,265 1,285 1,260 1,270 5 68,587,800 87,382,912,000 3,735 115.455 1,275 J 179,000 1,270 T/B 4,199,800 10 AGII Aneka Gas Industri Tbk. --S3---1 540 540 530 530 -10 584,200 310,251,000 123 48.182 535 J 5,000 530 T/B 28,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 278 284 276 278 0 1,830,100 511,836,600 466 454.189 278 T/J 44,100 276 B 184,900 12 AGRS Bank Agris Tbk. --U8---2 300 310 300 310 10 11,400 3,523,000 6 281.818 310 T/J 1,300 290 B 28,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,140 3,990 4,140 70 8,727,100 35,243,380,000 1,579 3,299.567 4,140 T/J 207,200 4,080 B 100,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 306 J 300 284 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,375 5,450 5,450 5,450 75 500 2,725,000 2 222.449 5,450 T/J 19,600 5,200 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 930 915 920 0 72,600 66,829,500 42 2,347.598 925 J 500 920 T/B 5,000 17 ANDI Andira Agro Tbk. --U1---2 1,775 1,785 1,745 1,780 5 52,800 92,347,500 47 890.000 1,780 T/J 14,500 1,745 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 915 880 915 5 133,800 121,049,000 27 76.250 915 T/J 231,500 890 B 500 19 ANTM Aneka Tambang Tbk. XDS2BXO1 740 750 720 720 -20 56,803,700 41,303,121,000 4,395 474.715 725 J 513,000 720 T/B 1,138,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 800 J 1,400 670 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 510 515 510 515 5 11,461,900 5,846,328,000 2,095 547.779 515 T/J 570,300 505 B 113,400 22 APLN Agung Podomoro Land Tbk. --M6K--1 162 163 161 161 -1 3,874,700 627,607,100 208 44.110 162 J 395,500 161 T/B 418,900 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 10,000 8,000,000 1 53.333 800 T/J 152,800 660 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 280 284 276 280 0 187,665,300 52,632,796,600 167 93.333 284 J 138,300 278 B 876,400 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 510 510 -5 6,300 3,213,000 5 3,466.322 510 T/J 80,900 500 B 11,100 26 ASGR Astra Graphia Tbk. --U9---1 1,230 1,250 1,190 1,230 0 39,400 47,427,000 36 255.017 1,230 T/J 13,200 1,205 B 3,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 775 775 725 760 -15 1,042,500 777,581,500 234 1,407.407 775 J 5,400 760 T/B 14,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 328 306 306 -22 28,945,600 9,099,974,800 1,003 291.429 318 J 10,100 306 T/B 2,537,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 785 770 770 -10 599,300 465,484,000 66 197.436 775 J 20,200 770 T/B 268,400 30 ATIC Anabatic Technologies Tbk. --U9---1 850 855 850 855 5 400 341,500 3 122.143 850 J 1,300 800 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,460 1,465 1,445 1,450 -10 316,600 461,060,500 148 1,311.386 1,450 T/J 3,400 1,445 B 66,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,400 170,000 17 57.388 50 T/J 4,396,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 298 300 -8 2,179,500 663,048,800 546 221.182 300 T/J 8,200 298 B 10,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,680 1,680 1,680 0 200 336,000 1 2,100.000 1,670 J 5,100 1,325 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 280 284 278 278 -2 6,409,200 1,801,396,800 541 82.471 280 J 341,500 278 T/B 386,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,615 J 50,000 1,400 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,430 2,390 2,400 -60 42,379,000 101,883,144,000 3,156 313.043 2,410 J 56,600 2,400 T/B 307,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 262 272 0 18,300 4,945,800 35 276.929 272 T/J 147,500 270 B 15,900 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 196 222 194 212 16 456,900 94,057,100 288 601.214 212 T/J 19,600 210 B 15,000 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 0 117,600 5,880,000 24 217.306 50 T/J 346,566,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 246 252 244 244 -2 12,359,600 3,038,944,600 778 143.529 244 T/J 352,000 242 B 316,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 640 630 630 -10 57,900 36,530,500 13 3,228.451 640 J 339,400 620 B 4,500 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 71 72 -1 2,234,700 162,337,400 336 69.903 73 J 402,800 72 T/B 573,100 46 BHIT MNC Investama Tbk. --S9---1 79 84 79 80 1 43,305,600 3,527,541,000 963 233.952 81 J 3,108,200 80 T/B 2,662,100 47 BINA Bank Ina Perdana Tbk. --U8---1 935 970 905 960 25 479,800 453,357,500 48 542.385 960 T/J 8,700 950 B 93,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 114,300 5,715,000 25 35.714 50 T/J 12,870,000 0 B 0 49 BIRD Blue Bird Tbk. CDS7---1 3,000 3,050 2,970 2,980 -20 477,800 1,431,880,000 403 45.846 2,990 J 1,400 2,980 T/B 12,200 50 BISI BISI International Tbk. --U1---1 1,460 1,470 1,420 1,465 5 248,200 362,964,000 64 732.500 1,465 T/J 31,300 1,460 B 11,700 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,760 1,755 1,620 1,620 -140 20,415,200 34,519,838,500 754 270.000 1,625 J 1,712,900 1,620 T/B 30,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 630 635 590 590 -40 23,690,000 14,158,917,000 1,473 137.209 600 J 1,306,600 590 T/B 18,329,500 53 BKSL Sentul City Tbk. --S6K--1 106 116 105 116 10 129,043,800 14,365,121,300 2,089 8.016 116 T/J 7,403,000 115 B 2,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 189 190 180 180 -9 56,100 10,099,000 6 413.034 188 J 100 175 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 34,100 1,705,000 18 0.658 50 T/J 127,815,400 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 0 J 0 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 360 310 340 16 2,800 914,200 9 106.250 340 T/J 5,300 312 B 1,100 58 BMTR Global Mediacom Tbk. --U9K--1 400 428 398 422 22 86,864,000 36,169,643,000 4,936 343.480 422 T/J 4,818,300 414 B 14,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,200 60,000 10 0.172 50 T/J 36,804,600 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 990 960 970 -10 5,081,300 4,925,472,000 781 7.162 970 T/J 869,800 965 B 460,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 232 238 234 234 2 367,100 86,461,000 49 2.788 234 T/J 197,300 232 B 22,500 62 BNLI Bank Permata Tbk. --M8K--1 785 805 775 775 -10 27,818,500 22,058,170,500 1,530 8.438 780 J 423,000 775 T/B 1,916,800 63 BOGA Bintang Oto Global Tbk. --U9---2 770 770 755 765 -5 3,765,700 2,860,243,000 920 742.718 765 T/J 251,400 760 B 18,200 64 BOLT Garuda Metalindo Tbk. XDU4---2 805 810 805 805 0 119,600 96,407,000 146 146.364 805 T/J 8,600 800 B 10,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,725 1,855 1,715 1,750 25 233,500 415,179,500 255 437.500 1,805 J 700 1,715 B 2,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 598,000 600 B 452,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 7,100 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 6,600 0 0 6,600 0 0 0 0 256.864 7,775 J 100 6,800 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 515 525 505 510 -5 5,884,500 3,015,826,500 733 100.000 510 T/J 2,616,400 505 B 685,700 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 206,300 10,315,000 25 7.874 50 T/J 65,630,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 1,075 1,075 1,075 30 2,000 2,150,000 1 806.573 1,140 J 28,400 1,040 B 4,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,640 3,820 3,610 3,820 180 329,200,700 1,248,515,912,000 8,330 299.159 3,820 T/J 87,923,500 3,810 B 3,500,900 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,255 1,275 -25 22,322,900 28,487,252,500 3,240 249.753 1,280 J 20,600 1,275 T/B 700,500 74 BSIM Bank Sinarmas Tbk. --U8---1 565 560 550 560 -5 200,400 110,223,000 6 381.942 560 T/J 4,200 550 B 201,400 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,685 0 0 1,685 0 0 0 0 86.410 1,680 J 600 1,360 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---2 100 102 99 99 -1 36,530,600 3,672,507,600 81 758.504 100 J 500 99 T/B 84,300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,630 3,500 3,500 -130 32,900 115,868,000 30 677.557 3,630 J 200 3,500 T/B 4,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,590 2,620 2,570 2,610 20 68,148,000 177,181,413,000 4,609 267.692 2,610 T/J 70,100 2,600 B 411,500 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,940 1,930 1,820 1,820 -120 20,300 38,536,000 16 308.475 1,900 J 5,300 1,820 T/B 3,000 82 BUMI Bumi Resources Tbk. --S2K--2 115 117 113 114 -1 156,603,400 17,914,867,400 1,461 6.616 114 T/J 1,189,700 113 B 21,524,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 121 123 121 122 1 23,526,500 2,877,052,900 317 93.846 123 J 101,000 122 T/B 3,900 84 BVIC Bank Victoria International Tbk. --U8---1 166 166 162 162 -4 18,500 3,024,200 8 153.187 166 J 900 163 B 3,000 85 BWPT Eagle High Plantations Tbk. --U1---1 144 148 141 148 4 21,966,900 3,239,786,300 977 32.369 148 T/J 73,600 143 B 44,100 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 575 585 570 575 0 243,200 139,859,000 91 174.242 575 T/J 60,100 570 B 44,300 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,490 2,510 2,470 2,500 10 1,337,700 3,343,602,000 80 142.857 2,520 J 56,400 2,490 B 2,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 370 370 364 366 -4 7,732,200 2,831,237,600 1,303 668.652 366 T/J 81,500 364 B 11,400 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 720 730 0 5,200 3,771,000 6 182.500 730 T/J 28,900 675 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 86 85 85 -1 1,790,000 152,267,600 111 544.000 86 J 1,503,700 85 T/B 24,100 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 312 306 308 2 201,600 62,005,000 27 24.102 308 T/J 10,000 306 B 106,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,500 1,500 0 100 150,000 1 5,443.066 1,500 T/J 69,800 1,375 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 294 300 280 292 -2 16,100 4,609,600 17 243.333 298 J 2,000 282 B 15,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,140 3,140 3,140 0 12,500 39,250,000 5 1,744.444 3,140 T/J 14,500 3,010 B 2,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 352 354 348 350 -2 10,205,800 3,586,335,400 523 1,521.739 350 T/J 146,100 348 B 410,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,275 1,210 1,225 -5 59,500 72,748,500 31 117.218 1,225 T/J 10,600 1,215 B 300 97 CMPP AirAsia Indonesia Tbk. --U7---2 189 189 180 186 -3 51,600 9,706,700 31 35.184 186 T/J 19,900 185 B 16,500 98 COWL Cowell Development Tbk. --U6---2 210 210 208 208 -2 155,700 32,428,000 57 160.000 210 J 9,200 206 B 2,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 19,900 995,000 11 45.455 50 T/J 164,911,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 575 575 575 -5 160,800 92,460,000 23 290.162 575 T/J 100 550 B 1,600 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,025 930 930 -80 46,297,700 44,452,792,000 3,914 208.222 935 J 466,300 930 T/B 5,542,100 103 DART Duta Anggada Realty Tbk. --U6---1 326 372 326 372 46 4,900 1,602,000 4 68.769 372 T/J 5,900 302 B 300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,730 0 0 1,730 0 0 0 0 3,472.362 1,735 J 800 1,730 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 27,400 1,370,000 9 16.496 50 T/J 118,784,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 820 795 795 -5 457,600 367,829,000 397 691.304 800 J 92,800 795 T/B 2,100 107 DILD Intiland Development Tbk. --S6---1 320 322 312 320 0 89,500 28,639,800 16 55.763 320 T/J 13,800 314 B 1,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,930 2,930 2,900 2,930 0 158,200 461,800,000 49 99.322 2,930 T/J 10,800 2,920 B 10,100 109 DKFT Central Omega Resources Tbk. --U2---2 181 193 182 182 1 641,000 116,676,000 23 467.506 183 J 4,300 181 B 115,200 110 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,200 7,200 7,200 200 300 2,160,000 2 43,039.034 7,100 J 500 6,925 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 250 252 244 246 -4 96,849,100 23,873,943,400 2,163 117.143 246 T/J 2,599,800 244 B 2,002,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,010 3,180 0 17,400 54,191,000 8 2,793.419 3,180 T/J 5,700 3,030 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--2 505 525 500 525 20 21,882,400 11,349,061,000 953 710.766 525 T/J 7,500 520 B 807,100 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 374 376 374 376 2 343,300 128,740,800 20 101.622 376 T/J 209,500 372 B 5,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 966.667 16,500 J 100 14,500 T/B 4,900 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,480 1,480 1,430 1,450 -30 64,000 92,270,000 43 287.129 1,450 T/J 15,700 1,435 B 100 117 DUTI Duta Pertiwi Tbk --U6---2 3,750 3,770 3,770 3,770 20 100 377,000 1 379.161 4,600 J 100 3,780 B 45,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,340 2,340 2,320 2,320 -20 1,100 2,556,000 6 853.973 2,320 T/J 15,700 2,210 B 1,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 27.160 1,100 T/J 29,700 885 B 1,500 120 ELSA Elnusa Tbk. --S2LKO1 344 356 346 350 6 26,876,500 9,403,275,000 1,219 87.500 352 J 2,390,400 350 T/B 1,220,800 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 886,239,000 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,925 8,000 7,900 8,000 75 103,600 828,440,000 5 1,111.111 8,000 T/J 96,400 7,900 B 11,500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,460 2,420 2,300 2,420 -40 9,500 22,193,000 10 1,693.148 2,420 T/J 100 2,330 B 1,000 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,150 1,180 1,090 1,095 -55 25,880,600 29,062,761,500 4,879 109.500 1,100 J 3,600 1,095 T/B 506,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 318 324 310 310 -8 17,778,400 5,640,429,600 1,030 577.163 312 J 123,900 310 T/B 57,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,860 2,740 2,790 -20 4,355,000 12,141,343,000 2,257 141.595 2,790 T/J 6,100 2,760 B 48,700 127 FAST Fast Food Indonesia Tbk. --U9---2 2,190 2,180 2,180 2,180 -10 20,100 43,818,000 3 3,428.482 2,180 T/J 18,300 2,000 B 300 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,375 8,500 8,400 8,400 25 35,400 298,210,000 39 1,925.016 8,400 T/J 100 8,250 B 300 129 FILM MD Pictures Tbk. --U9---1 1,070 1,095 1,035 1,065 -5 267,600 287,895,500 119 507.143 1,070 J 2,000 1,065 T/B 161,800 130 FIRE Alfa Energi Investama Tbk. --U2---2 8,700 8,700 8,125 8,450 -250 36,968,200 313,703,550,000 1,563 1,690.000 8,450 T/J 62,000 8,300 B 1,000 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 500 2,560 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 695 695 5 100 69,500 1 695.000 690 J 2,100 630 B 300 133 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 855 855 -20 6,949,900 6,033,960,500 68 388.636 860 J 168,700 850 B 3,200 134 FREN Smartfren Telecom Tbk. --U7---1 282 290 278 280 -2 41,852,200 11,841,936,600 3,221 15.555 282 J 325,900 280 T/B 171,500 135 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---1 452 460 438 454 2 24,125,700 10,863,110,200 2,893 61.030 454 T/J 3,444,600 448 B 600 137 GJTL Gajah Tunggal Tbk. --S4K--1 665 675 650 655 -10 3,969,600 2,622,986,500 366 128.593 655 T/J 293,700 650 B 356,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 222 214 216 0 7,413,100 1,598,300,800 494 54.000 218 J 195,200 216 T/B 32,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 0 0 19,700 0 0 0 0 3,426.087 19,800 J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,605 1,630 1,590 1,595 -10 45,900 73,519,500 47 124.125 1,595 T/J 900 1,590 B 15,600 141 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---1 189 186 185 185 -4 20,400 3,784,000 7 74.000 188 J 2,000 185 T/B 100 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,450 3,500 3,450 3,490 40 62,000 216,108,000 73 94.324 3,490 T/J 9,900 3,460 B 1,200 144 HERO Hero Supermarket Tbk. --U9---1 910 910 885 900 -10 888,400 800,548,000 61 1,878.601 900 T/J 500 885 B 6,500 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,040 3,010 3,040 -20 6,900 20,856,000 5 930.631 3,060 J 5,000 3,040 T/B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 5,000 3,400,000 1 1,046.154 675 J 700 560 B 500 147 HKMU HK Metals Utama Tbk. --S9---1 342 342 338 342 0 13,442,600 4,580,691,400 355 148.696 342 T/J 263,400 340 B 14,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 730 700 700 -25 26,169,500 18,745,785,000 1,445 225.806 705 J 239,900 700 T/B 84,200 149 HRTA Hartadinata Abadi Tbk. --U5---2 248 248 244 248 0 45,100 11,014,200 18 82.667 248 T/J 9,900 244 B 4,200 150 HRUM Harum Energy Tbk. --S2K--1 1,430 1,445 1,420 1,430 0 5,302,200 7,584,535,000 530 27.500 1,435 J 102,000 1,430 T/B 100,000 151 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---1 420 420 380 414 -6 8,700 3,604,200 15 32.344 416 J 8,000 400 B 5,000 153 IIKP Inti Agri Resources Tbk --U5---2 61 63 60 63 2 246,365,500 15,298,422,200 1,411 120.926 63 T/J 2,057,800 62 B 38,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 150 145 149 1 2,685,200 395,925,200 129 42.571 149 T/J 1,853,200 145 B 929,200 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,730 2,730 2,700 2,730 0 150,700 408,978,000 117 366.504 2,730 T/J 12,700 2,700 B 50,900 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 550 530 545 0 1,481,400 796,855,000 378 109.000 550 J 88,400 545 T/B 209,200 157 IMPC Impack Pratama Industri Tbk. --U3---2 925 930 885 930 5 311,100 288,258,000 23 244.737 930 T/J 32,100 885 B 600 158 INAF Indofarma Tbk. --U5---1 3,650 3,800 3,500 3,500 -150 2,899,100 10,316,592,000 389 1,400.000 3,510 J 800 3,500 T/B 1,300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,820 2,700 2,700 -50 9,698,100 26,713,121,000 2,691 1,102.041 2,720 J 6,200 2,700 T/B 263,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,960 5,300 5,000 5,175 215 252,900 1,313,677,500 326 696.979 5,175 T/J 1,900 5,150 B 100 161 INDS Indospring Tbk. --U4---1 2,320 2,340 2,280 2,280 -40 217,600 502,568,000 46 213.750 2,320 J 16,100 2,270 B 189,600 162 INDY Indika Energy Tbk. XDS2XXO1 1,490 1,520 1,395 1,440 -50 15,607,300 22,602,379,000 2,186 48.814 1,440 T/J 28,400 1,430 B 3,600 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 71 1 342,500 23,919,200 64 0.406 71 T/J 1,272,200 70 B 116,900 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 600 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,060 3,060 -40 1,500 4,630,000 6 1,108.696 3,110 J 200 3,060 T/B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 610 J 3,000 550 B 6,000 167 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 476 J 200 474 B 6,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,315 1,315 1,275 1,275 -40 221,500 283,696,500 50 77.744 1,280 J 998,400 1,270 B 3,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 268 278 266 268 0 250,200 67,564,400 59 70.526 268 T/J 26,000 266 B 3,500 170 ISAT Indosat Tbk. --S7K--1 2,000 2,050 1,970 1,975 -25 7,819,200 15,676,694,000 1,486 141.071 1,980 J 1,000 1,975 T/B 12,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,050 17,200 16,975 17,000 -50 487,800 8,301,087,500 1,095 121.429 17,025 J 10,100 17,000 T/B 36,400 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 180,176,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 494 450 450 10 1,800 821,200 6 255.261 480 J 700 450 T/B 30,600 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 0 0 458 0 0 0 0 379.086 458 J 1,000 354 B 4,200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,515 1,470 1,475 -10 65,673,000 97,747,392,500 9,590 403.226 1,480 J 31,000 1,475 T/B 78,500 176 JRPT Jaya Real Property Tbk. --S6---1 600 595 580 580 -20 3,935,200 2,318,844,500 96 557.692 580 T/J 17,983,800 575 B 719,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,375 5,375 -325 25,276,600 136,755,975,000 3,863 316.959 5,400 J 100 5,375 T/B 282,700 178 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 1,015 0 0 1,015 0 0 0 0 218.599 1,050 J 500 1,000 B 1,200 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 855 860 835 840 -15 3,050,000 2,580,422,500 310 1,866.667 840 T/J 81,300 835 B 253,900 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,330 3,800 3,350 3,390 60 15,207,600 57,038,061,000 862 3,390.000 3,410 J 3,200 3,390 T/B 20,500 181 KBLI KMI Wire & Cable Tbk. --S4---1 525 545 500 510 -15 40,563,400 21,034,542,000 1,589 61.969 510 T/J 820,000 505 B 1,360,300 182 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---1 260 268 260 264 4 820,000 215,237,200 94 9.159 266 J 11,000 264 T/B 250,000 184 KINO Kino Indonesia Tbk. --U5---2 2,550 2,700 2,490 2,590 40 218,500 578,639,000 231 68.158 2,590 T/J 1,900 2,580 B 400 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 605 720 545 580 -25 4,800 2,911,000 15 193.333 580 T/J 2,700 545 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 196 230 197 210 14 1,308,800 270,551,600 150 736.842 210 T/J 67,100 202 B 22,900 187 KMTR Kirana Megatara Tbk. --U3---2 314 318 312 312 -2 219,500 68,670,800 63 68.122 314 J 1,400 312 T/B 5,100 188 KPIG MNC Land Tbk. --S9---2 133 133 132 133 0 72,700 9,656,500 13 286.188 133 T/J 1,261,100 132 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,280 2,280 2,280 -10 13,100 29,868,000 11 829.091 2,280 T/J 1,600 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 378 396 376 396 18 12,154,300 4,776,838,400 631 49.232 398 J 83,200 396 T/B 5,657,700 191 KREN Kresna Graha Investama Tbk. --U9---1 560 585 550 585 25 119,128,600 67,104,394,500 1,083 6,086.142 585 T/J 2,649,500 580 B 3,182,200 192 LAND Trimitra Propertindo Tbk. --U6---2 955 985 950 980 25 185,700 180,767,000 68 251.282 980 T/J 66,900 950 B 5,500 193 LINK Link Net Tbk. XDU9K--1 4,280 4,460 4,230 4,460 180 2,380,100 10,495,410,000 263 278.750 4,460 T/J 572,900 4,300 B 440,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,660 1,740 1,655 1,665 5 1,328,100 2,251,534,000 517 180.000 1,665 T/J 46,100 1,660 B 9,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 328 334 324 324 -4 54,015,700 17,721,568,000 763 82.957 324 T/J 179,400 322 B 1,067,600 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,760 3,770 3,700 3,720 -40 10,615,200 39,673,334,000 2,877 84.294 3,730 J 800 3,720 T/B 81,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,165 1,100 1,165 65 9,244,100 10,529,602,500 1,549 300.645 1,165 T/J 2,604,500 1,130 B 100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 50 -1 1,333,997,200 66,701,012,600 812 105.427 50 T/J 1,867,000 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,120 1,010 1,025 -65 16,613,800 17,723,647,500 2,860 582.386 1,030 J 110,000 1,025 T/B 223,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,700 5,500 5,600 100 600,300 3,388,002,500 643 266.667 5,600 T/J 275,300 5,550 B 1,600 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,830 1,700 1,775 -10 2,000 3,586,000 14 105.655 1,775 T/J 1,900 1,735 B 100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 840 875 825 840 0 47,006,700 39,762,436,000 4,446 1,347.990 845 J 30,000 840 T/B 8,527,300 203 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 242 242 -10 5,507,300 1,380,344,600 209 322.667 246 J 9,100 242 T/B 62,200 204 MARK Mark Dynamics Indonesia Tbk. XDU3---2 496 498 494 494 -2 2,013,900 1,000,489,000 386 988.000 496 J 2,900 494 T/B 103,300 205 MASA Multistrada Arah Sarana Tbk. --M4---1 675 675 630 670 -5 117,300 78,104,000 35 476.394 670 T/J 600 635 B 10,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 47,900 5,600 B 500 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,440 2,500 2,410 2,420 -20 26,100 63,758,000 40 186.154 2,440 J 800 2,420 T/B 1,000 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 660 635 635 -5 866,300 560,068,500 310 39.688 640 J 10,900 635 T/B 18,100 209 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,590 3,550 3,550 -10 1,762,000 6,285,873,000 208 256.318 3,560 J 18,600 3,550 T/B 16,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 152 146 152 3 350,500 52,682,700 81 136.333 152 T/J 408,600 150 B 200,000 211 MDIA Intermedia Capital Tbk. --U9---1 127 131 121 121 -6 812,700 100,305,300 79 87.681 121 T/J 11,700 120 B 52,700 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,840 3,950 3,840 3,950 110 525,500 2,049,839,000 57 206.002 3,950 T/J 111,600 3,850 B 4,400 213 MDLN Modernland Realty Tbk. --S6---1 264 266 252 252 -12 4,271,300 1,097,435,000 301 74.787 252 T/J 468,000 250 B 380,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 805 770 775 -30 34,824,900 27,080,964,000 1,366 1,364.989 780 J 653,300 775 T/B 299,700 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,900 J 100 5,000 B 200 216 MERK Merck Tbk. --U5---2 4,000 4,010 3,980 3,990 -10 50,800 202,834,000 61 10,520.210 3,990 T/J 4,700 3,980 B 5,300 217 META Nusantara Infrastructure Tbk. --M7---1 197 197 197 197 0 25,900 5,102,300 8 59.683 197 T/J 68,100 193 B 2,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,085 1,085 1,050 1,050 -35 85,100 90,405,000 8 1,076.923 1,050 T/J 45,000 1,040 B 700 219 MGRO Mahkota Group Tbk. XDS1---1 795 815 790 815 20 6,552,300 5,240,363,500 759 362.222 815 T/J 185,600 805 B 33,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,195 J 500 960 B 12,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,910 1,810 1,855 -45 1,914,100 3,548,768,000 537 109.215 1,855 T/J 31,100 1,840 B 13,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,340 1,550 1,340 1,480 140 1,196,600 1,791,089,500 345 7,047.619 1,480 T/J 4,900 1,450 B 300 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,725 J 10,600 13,450 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 20,100 20,250 19,800 20,250 150 1,300 26,235,000 5 128,980.892 20,250 T/J 11,900 19,825 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,415 1,430 1,410 1,410 -5 1,129,600 1,605,564,000 316 235.491 1,410 T/J 7,500 1,405 B 119,100 226 MLPL Multipolar Tbk. --U9---1 114 123 113 113 -1 31,832,200 3,766,631,200 1,812 12.961 114 J 69,500 113 T/B 275,300 227 MLPT Multipolar Technology Tbk. XDU9---1 825 885 830 830 5 800 699,500 3 172.917 820 J 1,000 805 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 374 374 370 370 -4 1,100 409,600 5 63.248 372 J 4,500 366 B 200 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,085 1,180 1,070 1,135 50 125,039,400 141,918,140,500 35,981 126.111 1,140 J 817,200 1,135 T/B 37,800 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,055 1,060 1,060 1,060 5 20,000 21,200,000 5 182.759 1,060 T/J 18,800 1,030 B 3,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,365 1,500 1,365 1,395 30 71,554,500 101,534,142,000 8,129 93.000 1,395 T/J 217,400 1,390 B 90,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 200 206 191 192 -8 9,313,500 1,846,809,400 949 80.723 193 J 14,700 192 T/B 52,300 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 675 675 670 670 -5 10,900 7,322,000 4 609.091 795 J 4,900 675 B 2,000 234 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,300 6,350 6,100 6,300 0 1,700 10,695,000 5 571.437 6,300 T/J 4,300 5,300 B 600 235 MSIN MNC Studios International Tbk. --U9---2 354 374 354 370 16 3,645,700 1,334,446,600 347 74.000 374 J 119,100 370 T/B 89,500 236 MSKY MNC Sky Vision Tbk. --U9---1 980 1,000 980 995 15 107,200 106,931,500 13 65.461 995 T/J 7,400 990 B 2,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,110 1,150 1,110 1,145 35 6,469,100 7,286,858,000 626 2,061.280 1,145 T/J 69,200 1,135 B 31,700 238 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---1 432 430 420 430 -2 29,500 12,443,600 12 180.785 428 J 2,500 420 B 11,300 240 MYOH Samindo Resources Tbk. XDS2---1 1,300 1,315 1,285 1,300 0 250,900 326,155,000 93 154.840 1,300 T/J 50,700 1,295 B 1,300 241 MYRX Hanson International Tbk. --U6---2 104 105 102 105 1 1,119,283,900 116,202,674,300 1,134 71.608 105 T/J 4,092,300 104 B 500,000 242 NASA Ayana Land International Tbk. --U9---2 670 675 655 660 -10 3,291,700 2,179,085,000 597 640.777 660 T/J 108,000 655 B 10,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 740 740 720 720 -20 11,833,700 8,596,432,000 1,837 699.029 725 J 137,400 720 T/B 70,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,630 2,650 2,620 2,640 10 873,600 2,310,198,000 72 142.703 2,640 T/J 54,500 2,630 B 26,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,945 1,950 1,835 1,835 -110 444,600 842,073,000 397 564.615 1,885 J 400 1,835 T/B 5,000 246 NIRO City Retail Developments Tbk. --U6---2 131 0 0 131 0 0 0 0 124.762 131 J 100 130 B 528,200 247 NISP Bank OCBC NISP Tbk. --U8---1 890 915 890 890 0 124,600 113,653,500 14 1,078.474 900 J 100,000 895 B 6,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 960 960 960 0 100 96,000 1 256.000 915 J 200 855 B 2,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 380 384 374 378 -2 65,900 24,963,800 46 44.471 378 T/J 600 376 B 8,800 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 565 550 550 -10 2,900 1,608,500 7 1,088.139 550 T/J 2,000 545 B 900 252 PALM Provident Agro Tbk. --U1---2 284 264 258 264 -20 3,200 841,000 15 72.157 264 T/J 1,000 254 B 1,100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 1,050 1,085 0 17,800 19,227,000 24 127.647 1,085 T/J 85,600 1,080 B 2,500 254 PBRX Pan Brothers Tbk. --S4K--1 550 550 535 545 -5 5,100 2,754,000 6 964.602 550 J 6,600 545 T/B 9,900 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 675 650 660 -10 9,200 6,124,500 31 55.000 660 T/J 200 630 B 500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,650 3,660 3,490 3,500 -150 58,200 204,188,000 13 2,333.333 3,450 J 300 3,030 B 100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 4,400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,960 1,970 1,880 1,880 -80 50,600 97,707,500 61 156.928 1,880 T/J 2,800 1,860 B 5,000 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,285 1,285 1,285 -5 200 257,000 2 250.732 1,320 J 100 1,285 T/B 4,100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,800 J 10,500 3,000 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,180 1,180 1,160 1,160 -20 939,100 1,100,116,000 122 1,931.402 1,165 J 8,300 1,160 T/B 51,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 55 56 0 1,683,400 94,229,300 168 56.000 57 J 215,500 56 T/B 500 263 PNIN Paninvest Tbk. --S8---1 1,270 1,275 1,250 1,260 -10 61,900 77,906,500 47 1,339.855 1,260 T/J 42,200 1,255 B 1,700 264 PNLF Panin Financial Tbk. --S8---1 332 332 322 324 -8 47,614,700 15,437,147,200 980 350.195 326 J 205,900 324 T/B 607,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,350 1,350 1,285 1,345 -5 53,100 69,442,000 24 996.296 1,345 T/J 40,400 1,250 B 1,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 950 1,080 905 1,070 120 148,800 139,723,000 38 65.443 1,075 J 5,800 955 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 0 0 1,215 0 0 0 0 197.561 1,495 J 15,200 1,200 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,150 2,200 2,090 2,200 50 69,977,700 150,948,430,000 761 1,396.373 2,200 T/J 63,700 2,170 B 50,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 885 895 885 890 5 3,622,100 3,230,091,000 107 59.333 900 J 6,600 890 T/B 263,700 271 PPRE PP Presisi Tbk. --M7---1 388 388 384 386 -2 3,166,700 1,222,582,200 1,119 89.767 386 T/J 10,800 382 B 52,100 272 PPRO PP Properti Tbk. --S6K--1 114 118 114 116 2 156,739,800 18,171,060,900 1,821 250.811 116 T/J 3,739,400 115 B 528,000 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,480 3,500 3,450 3,500 20 10,400 36,159,000 16 53.846 3,500 T/J 2,200 3,450 B 100 274 PRIM Royal Prima Tbk. --U9---2 458 468 456 466 8 3,500 1,609,000 7 93.200 466 T/J 10,500 418 B 26,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 185 177 181 -4 424,000 76,613,000 142 587.224 183 J 133,000 181 T/B 2,300 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,930 1,840 1,880 -10 32,766,500 61,930,290,500 3,747 353.383 1,880 T/J 1,200,100 1,860 B 50,200 277 PTRO Petrosea Tbk. XDS2K--1 1,635 1,715 1,630 1,635 0 340,200 565,532,000 246 1,308.000 1,635 T/J 1,400 1,630 B 1,500 278 PTSN Sat Nusapersada Tbk --U4---1 1,200 1,250 1,060 1,070 -130 5,445,100 6,202,843,500 1,955 184.483 1,070 T/J 62,400 1,065 B 22,000 279 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 670 690 670 680 10 92,471,600 62,931,315,000 3,833 2,621.535 685 J 260,800 680 T/B 14,543,900 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,170 1,160 1,145 1,145 -25 103,600 119,293,500 60 104.091 1,160 J 1,600 1,140 B 12,000 282 RAJA Rukun Raharja Tbk. XDS7---1 264 268 254 254 -10 1,750,700 450,748,400 253 872.492 258 J 25,100 254 T/B 172,300 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,655 1,575 1,610 -10 13,405,600 21,431,960,000 1,673 1,006.250 1,610 T/J 158,600 1,605 B 83,000 284 RDTX Roda Vivatex Tbk --U6---1 6,800 8,150 8,125 8,125 1,325 600 4,877,500 2 428.039 8,125 T/J 10,000 6,450 B 600 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 131 131 -4 650,638,400 86,523,844,900 647 71.922 132 J 2,338,100 131 T/B 104,200 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 560 560 550 555 -5 2,117,400 1,177,277,000 245 340.491 555 T/J 26,900 550 B 66,300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 410 410 392 408 -2 3,500 1,426,600 9 3,192.488 406 J 500 382 B 600 288 RODA Pikko Land Development Tbk. --U6---2 254 256 242 246 -8 6,914,500 1,756,060,800 19 392.783 246 T/J 2,000 244 B 1,100 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,300 1,305 1,295 1,305 5 36,900 48,055,000 30 511.765 1,310 J 31,300 1,305 T/B 184,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 530 515 515 -5 1,577,500 824,889,500 614 643.750 515 T/J 100 510 B 101,800 291 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 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 20,000 8,500 B 500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,555 1,575 1,505 1,575 20 23,902,200 37,471,185,500 2,330 712.499 1,575 T/J 3,430,500 1,570 B 154,300 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,500 660 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,200 2,200 -140 52,900 116,497,000 22 94.017 2,200 T/J 67,600 2,190 B 500 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 3,990 3,890 3,890 -110 200 788,000 2 180.771 3,890 T/J 1,400 3,680 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 815 795 815 20 2,407,800 1,936,345,500 330 582.143 815 T/J 32,800 810 B 2,600 298 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--1 935 955 925 940 5 6,318,500 5,972,850,000 515 162.069 945 J 200 940 T/B 45,800 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,280 4,220 4,250 -20 318,900 1,357,040,000 237 48.269 4,250 T/J 256,800 4,220 B 26,800 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 346 352 326 326 -20 62,818,100 20,594,255,600 1,955 29.636 332 J 315,100 326 T/B 7,735,900 302 SIPD Sierad Produce Tbk. --U3---2 920 890 870 890 -30 1,500 1,311,000 4 0.989 890 T/J 700 865 B 1,100 303 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 4,120 J 49,400 3,230 B 200 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 625 645 615 620 -5 417,300 260,646,500 183 110.714 620 T/J 13,200 615 B 65,900 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,485 1,520 1,460 1,480 -5 7,000 10,448,000 21 1,787.440 1,485 J 900 1,475 B 6,800 307 SMDR Samudera Indonesia Tbk. --S7K--1 302 304 298 298 -4 460,600 138,177,200 96 1,195.923 302 J 91,300 298 T/B 66,300 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,145 1,045 1,045 -75 60,414,800 65,428,996,000 5,213 1,717.056 1,060 J 648,200 1,045 T/B 13,980,700 309 SMRU SMR Utama Tbk. --U2---2 111 114 108 114 3 465,900 52,040,300 65 27.879 114 T/J 84,500 110 B 2,000 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,605 1,625 1,595 1,610 5 3,556,700 5,721,481,000 1,461 4,300.329 1,610 T/J 24,500 1,600 B 30,100 311 SOCI Soechi Lines Tbk. XDM7---1 212 216 200 202 -10 33,192,200 6,902,536,400 2,277 36.727 202 T/J 244,800 200 B 1,513,400 312 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---2 955 960 950 960 5 10,551,100 10,099,164,500 373 82.759 965 J 298,100 960 T/B 12,598,100 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 224 224 224 0 2,000 448,000 1 239.058 224 T/J 13,400 187 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 332 332 -6 18,461,400 6,152,788,000 958 138.333 336 J 1,062,000 332 T/B 11,297,000 316 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 3,770 3,850 3,770 3,770 0 79,200 299,376,000 50 68.545 3,800 J 50,000 3,770 T/B 60,100 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 585 595 580 580 -5 23,363,100 13,772,913,000 1,146 237.949 585 J 203,800 580 T/B 324,900 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,015 1,060 1,015 1,025 10 97,797,800 100,567,295,500 1,709 152.985 1,060 J 98,700 1,025 T/B 3,500 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,720 B 30,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 559,603,500 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 2,920 2,950 2,880 2,950 30 745,400 2,197,498,000 134 1,903.226 2,950 T/J 81,500 2,880 B 6,800 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,850 4,930 4,860 4,910 60 18,432,900 90,293,702,000 6,824 4,463.636 4,910 T/J 59,200 4,870 B 22,800 324 TARA Sitara Propertindo Tbk. --U6---1 765 780 755 765 0 69,553,700 53,339,205,000 5,000 721.698 775 J 3,100 765 T/B 1,500 325 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,330 3,480 3,250 3,350 20 192,331,000 645,221,560,000 5,546 165.432 3,370 J 2,759,100 3,350 T/B 16,239,600 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 765 820 765 820 55 6,349,000 5,088,053,500 710 186.724 820 T/J 368,800 795 B 3,000 327 TCID Mandom Indonesia Tbk. XDU5---1 14,000 14,000 13,950 14,000 0 700 9,795,000 4 1,373.195 14,000 T/J 2,300 13,650 B 200 328 TCPI Transcoal Pacific Tbk. --U7---2 6,400 6,525 6,025 6,200 -200 922,000 5,924,220,000 599 4,492.754 6,200 T/J 31,300 6,050 B 600 329 TDPM Tridomain Performance Materials Tbk. --U3---1 294 296 292 292 -2 18,583,300 5,457,708,400 253 128.070 294 J 221,100 290 B 359,200 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 660 660 660 -20 500 330,000 1 212.903 660 T/J 7,800 525 B 2,000 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 710 710 710 50 100 71,000 1 160.896 645 J 200 510 B 600 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 0 0 3,990 0 0 0 0 3,278.823 4,690 J 500 3,600 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 795 820 0 47,669,900 38,828,530,000 252 410.000 820 T/J 226,900 790 B 1,600 334 TINS Timah Tbk. --S2K--1 1,190 1,200 1,105 1,105 -85 32,634,800 37,129,263,500 2,846 564.648 1,110 J 400 1,105 T/B 540,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,575 8,200 7,575 8,200 625 7,654,400 61,635,897,500 4,286 506.992 8,200 T/J 713,600 8,175 B 825,700 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,700 1,590 1,700 -50 22,000 37,290,000 3 89.474 1,700 T/J 30,200 1,620 B 100 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 730 770 710 770 40 2,433,400 1,807,399,500 252 1,239.317 770 T/J 167,000 735 B 24,900 338 TOTL Total Bangun Persada Tbk. XDS6---1 555 560 540 540 -15 154,700 85,474,000 63 194.087 545 J 401,100 540 T/B 24,800 339 TOTO Surya Toto Indonesia Tbk. CDU3---2 364 368 362 362 -2 59,200 21,606,000 41 1,174.295 364 J 23,800 362 T/B 5,300 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 665 675 665 675 10 5,476,500 3,686,297,000 441 3,215.358 675 T/J 364,700 670 B 1,872,900 341 TRAM Trada Alam Minera Tbk. --U7---1 127 131 121 127 0 1,112,023,500 140,437,065,500 4,678 104.964 128 J 2,320,900 127 T/B 54,612,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 10,600 530,000 6 22.195 50 T/J 630,300 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. CDM5---1 1,590 1,600 1,565 1,600 10 336,600 534,131,000 112 285.429 1,600 T/J 484,600 1,595 B 4,800 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,990 2,980 2,980 2,980 -10 5,000 14,900,000 2 77.403 2,980 T/J 2,300 2,810 B 3,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,120 1,115 1,105 1,105 -15 279,000 310,347,500 14 2,455.556 1,110 J 152,800 1,105 T/B 125,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,370 1,330 1,345 -5 216,700 292,298,000 193 2,607.802 1,345 T/J 45,900 1,335 B 8,300 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,180 0 0 4,180 0 0 0 0 154.811 4,180 J 6,000 3,870 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,400 2,380 2,380 -10 231,300 552,241,000 17 198.333 2,380 T/J 49,000 2,370 B 54,900 350 VIVA Visi Media Asia Tbk. --U9---1 131 138 131 134 3 68,208,400 9,162,106,200 2,760 44.667 134 T/J 2,428,300 133 B 260,500 351 VOKS Voksel Electric Tbk. --S4---1 308 318 308 312 4 4,895,000 1,538,165,600 542 138.014 314 J 29,600 312 T/B 7,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 320 324 312 314 -6 32,491,300 10,319,710,800 1,876 108.276 316 J 173,200 314 T/B 1,846,900 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,190 2,230 2,140 2,200 10 30,310,500 66,622,097,000 3,520 565.476 2,210 J 213,100 2,200 T/B 3,985,200 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 318 318 314 314 -4 29,000 9,176,600 40 47.604 316 J 1,700 314 T/B 9,300 355 WOOD Integra Indocabinet Tbk. --S5K--2 930 935 900 900 -30 12,964,900 11,818,391,500 1,177 346.154 905 J 67,300 900 T/B 160,500 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 386 398 376 398 12 68,803,700 26,982,671,000 2,713 81.224 398 T/J 18,929,600 396 B 5,613,700 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,800 1,815 1,760 1,795 -5 15,288,600 27,278,648,000 2,967 484.480 1,795 T/J 2,753,600 1,775 B 20,500 358 WTON Wijaya Karya Beton Tbk. --S3K--1 515 520 500 505 -10 11,918,900 6,026,800,000 980 85.593 505 T/J 355,500 500 B 1,197,100 359 ZINC Kapuas Prima Coal Tbk. --U2---2 494 494 476 476 -18 49,446,100 24,024,278,400 1,722 1,696.909 478 J 100,000 476 T/B 65,900 Total 8,650,645,100 5,671,119,262,100 278,392 2,728,176,800 258,482,100 Jakarta, 28 May 2019 Trading Division