List of Securities Quotation: IDX SMC Composite Date: Friday, 01 March 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 12,400 12,700 12,400 12,525 125 341,600 4,301,822,500 682 1,017.499 12,550 J 1,000 12,525 T/B 600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,200 2,200 2,200 0 7,300 16,060,000 3 58.667 2,150 J 4,700 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,845 1,750 1,800 45 6,333,800 11,432,570,000 2,553 2,195.122 1,800 T/J 1,074,600 1,795 B 49,300 5 ACST Acset Indonusa Tbk. --U6---1 1,605 1,630 1,600 1,600 -5 856,700 1,381,395,500 159 67.191 1,615 J 411,400 1,595 B 32,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,500 1,530 1,500 1,515 15 3,339,300 5,077,126,500 875 1,189.794 1,520 J 1,000 1,515 T/B 136,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,625 10,750 10,675 10,675 50 206,500 2,217,922,500 41 459.140 10,675 T/J 100 10,625 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 352 358 346 346 -6 1,225,500 427,791,200 121 30.883 348 J 607,600 346 T/B 235,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,345 1,310 1,310 0 77,736,800 102,844,231,500 5,565 119.091 1,315 J 13,700 1,310 T/B 6,583,200 10 AGII Aneka Gas Industri Tbk. --S3---1 610 620 595 600 -10 517,000 311,637,500 107 54.545 600 T/J 14,900 595 B 46,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 342 334 338 2 4,560,500 1,536,031,600 374 552.215 338 T/J 101,800 336 B 161,600 12 AGRS Bank Agris Tbk. --U8---2 362 368 352 366 4 88,100 31,733,400 23 332.727 366 T/J 2,100 362 B 3,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,650 5,500 5,550 0 3,912,600 21,892,852,500 1,587 4,423.333 5,575 J 47,600 5,550 T/B 18,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 278 300 0 2,500 746,800 6 285.714 300 T/J 2,700 282 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,800 0 0 4,800 0 0 0 0 195.918 4,980 J 200 4,550 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 825 850 825 825 0 29,900 24,742,000 26 2,105.183 835 J 500 825 T/B 76,300 17 ANDI Andira Agro Tbk. --U1---2 1,635 1,630 1,595 1,605 -30 184,200 295,549,000 69 1,605.000 1,605 T/J 57,300 1,600 B 73,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,020 1,020 1,015 1,020 0 8,900 9,075,000 9 85.000 1,020 T/J 1,200 1,010 B 400 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,015 1,055 1,000 1,055 40 117,661,600 122,197,807,500 8,367 695.589 1,055 T/J 779,100 1,050 B 2,459,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 3,100 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 505 510 500 505 0 3,260,800 1,636,813,500 409 537.143 510 J 100 505 T/B 98,400 22 APLN Agung Podomoro Land Tbk. --S6K--1 179 183 178 179 0 4,472,400 806,752,400 299 49.041 180 J 53,000 179 T/B 321,800 23 ARII Atlas Resources Tbk. --U2---2 850 840 800 840 -10 184,400 152,459,500 56 56.000 840 T/J 3,200 800 B 15,400 24 ARMY Armidian Karyatama Tbk. --U6---2 338 344 330 344 6 229,413,500 76,964,596,400 157 114.667 344 T/J 26,600 330 B 6,800 25 ARNA Arwana Citramulia Tbk. --S3---1 486 496 474 482 -4 70,300 34,009,200 35 3,276.014 482 T/J 10,000 480 B 10,500 26 ASGR Astra Graphia Tbk. --U9---1 1,410 1,445 1,410 1,430 20 1,166,000 1,674,091,000 231 296.484 1,435 J 271,700 1,430 T/B 93,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 660 660 650 660 0 856,300 564,230,500 38 1,222.222 660 T/J 80,000 645 B 56,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 324 326 320 322 -2 7,901,200 2,556,663,200 744 306.667 324 J 179,100 322 T/B 536,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 830 890 825 860 30 24,154,700 20,814,762,000 885 220.513 865 J 1,511,500 860 T/B 653,400 30 ATIC Anabatic Technologies Tbk. --U9---1 900 0 0 900 0 0 0 0 128.571 895 J 10,100 850 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 1,625 1,650 1,625 1,635 10 169,400 276,740,500 86 1,478.701 1,640 J 37,400 1,635 T/B 9,400 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 2,600,500 130,614,700 69 57.388 51 J 4,120,500 50 T/B 6,622,600 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 1,300 364,000 2 206.436 280 T/J 1,400 274 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,345 1,335 1,250 1,330 -15 518,100 688,304,500 19 1,662.500 1,330 T/J 35,200 1,275 B 5,100 36 BBKP Bank Bukopin Tbk. --S8K--1 392 402 392 400 8 8,714,700 3,468,888,400 777 118.663 400 T/J 277,900 398 B 261,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 200 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 2,500 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,450 2,340 2,350 -80 75,958,000 180,261,109,000 9,850 306.522 2,360 J 115,200 2,350 T/B 6,227,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 264 258 262 4 8,100 2,112,000 10 266.748 260 J 217,500 258 B 3,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 188 186 163 180 -8 238,000 41,466,800 102 510.465 180 T/J 43,100 166 B 7,500 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 214,300 10,715,000 25 217.306 50 T/J 337,388,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 258 250 250 -4 5,922,400 1,509,214,800 860 147.059 252 J 151,800 250 T/B 438,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 645 650 635 635 -10 1,802,700 1,160,784,500 64 3,254.074 645 J 10,000 635 T/B 23,400 46 BGTG Bank Ganesha Tbk. --S8---2 88 89 88 88 0 3,250,200 286,466,300 352 85.437 89 J 1,131,600 88 T/B 349,000 47 BHIT MNC Investama Tbk. --S9---1 91 93 90 91 0 30,597,500 2,800,398,900 777 266.121 91 T/J 43,000 90 B 5,745,800 48 BINA Bank Ina Perdana Tbk. --U8---1 630 645 640 645 15 265,600 170,061,000 13 364.415 645 T/J 55,800 640 B 359,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 426,800 21,340,000 21 35.714 50 T/J 10,004,400 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,000 3,030 2,980 3,000 0 238,400 715,136,000 294 46.154 3,000 T/J 240,500 2,990 B 16,500 51 BISI BISI International Tbk. --U1---1 1,390 1,415 1,385 1,400 10 218,500 305,421,000 171 700.000 1,405 J 4,500 1,400 T/B 224,700 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,070 2,040 2,050 0 9,400,600 19,321,852,000 332 341.667 2,060 J 144,400 2,050 T/B 33,100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 715 690 695 -15 13,880,000 9,703,227,500 1,862 161.628 700 J 468,600 695 T/B 504,600 54 BKSL Sentul City Tbk. --S6K--1 126 128 124 126 0 41,868,200 5,267,568,200 1,394 8.707 126 T/J 5,930,500 125 B 1,564,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 0 0 196 0 0 0 0 449.748 180 J 100 166 B 1,000 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,930 4,930 4,930 4,930 0 800 3,944,000 2 328.667 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 0 0 346 0 0 0 0 108.125 346 J 2,400 338 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 396 412 396 402 6 18,464,500 7,453,424,000 1,202 327.202 404 J 277,800 402 T/B 104,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 8,400 420,000 21 0.172 50 T/J 24,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,225 1,185 1,195 5 6,511,600 7,814,869,000 758 8.823 1,200 J 33,500 1,195 T/B 13,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 296 302 296 300 4 4,072,600 1,217,122,800 272 3.574 302 J 98,000 300 T/B 641,300 63 BNLI Bank Permata Tbk. --M8K--1 1,065 1,145 1,060 1,140 75 106,260,900 118,510,494,500 6,203 12.412 1,145 J 1,273,800 1,140 T/B 548,800 64 BOGA Bintang Oto Global Tbk. --U9---2 680 700 675 700 20 5,197,700 3,575,546,000 463 679.612 700 T/J 54,800 695 B 14,400 65 BOLT Garuda Metalindo Tbk. --U4---2 920 920 920 920 0 94,100 86,572,000 105 167.273 920 T/J 1,700 915 B 14,400 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,070 2,010 2,010 -10 1,481,900 3,010,831,000 574 502.500 2,030 J 1,500 2,010 T/B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 557,500 68 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 69 BRAM Indo Kordsa Tbk. --U4---1 7,875 0 0 7,875 0 0 0 0 306.486 7,925 J 200 6,500 B 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 550 535 545 5 2,574,300 1,403,464,000 471 545.000 550 J 1,078,800 545 T/B 497,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 2,344,400 117,220,000 414 7.874 50 T/J 23,355,300 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,150 1,140 1,140 1,140 -10 100 114,000 1 855.342 1,150 J 800 1,130 B 4,800 73 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,000 2,940 3,000 0 10,825,200 32,185,470,000 1,774 234.942 3,000 T/J 515,400 2,990 B 300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,335 1,355 0 9,518,600 12,886,869,000 1,890 265.423 1,355 T/J 20,600 1,345 B 1,700 75 BSIM Bank Sinarmas Tbk. --U8---1 580 590 575 590 10 7,700 4,432,000 8 402.404 590 T/J 9,300 565 B 300 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,360 2,370 0 2,600 6,161,000 7 121.538 2,380 J 3,400 2,370 T/B 200 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 159 159 138 150 -9 222,900 33,318,500 25 1,149.249 150 T/J 188,300 144 B 2,500 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 473,455,700 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,700 3,690 3,670 3,690 -10 10,800 39,717,000 20 714.338 3,690 T/J 8,500 3,680 B 1,500 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,050 2,090 2,050 2,070 20 23,721,200 49,133,192,000 2,104 2,070.000 2,070 T/J 749,600 2,060 B 1,728,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,060 2,020 2,060 10 32,500 66,884,000 19 349.153 2,060 T/J 157,800 2,000 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 150 154 150 152 2 126,140,400 19,147,241,800 1,942 8.822 152 T/J 945,600 151 B 4,251,700 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 158 163 157 158 0 16,061,000 2,568,044,200 300 121.538 161 J 23,800 157 B 9,900 85 BVIC Bank Victoria International Tbk. --U8---1 184 185 179 184 0 92,200 16,822,000 24 173.990 184 T/J 18,500 179 B 3,600 86 BWPT Eagle High Plantations Tbk. --U1---1 166 170 166 169 3 4,619,700 777,578,900 275 36.962 170 J 539,800 169 T/B 259,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 505 505 486 500 -5 1,850,200 918,123,700 169 151.515 500 T/J 280,900 496 B 8,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,650 2,610 2,630 0 1,214,000 3,198,041,000 274 150.286 2,630 T/J 9,000 2,620 B 100 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 304 304 0 739,900 224,929,600 121 555.383 306 J 222,500 302 B 232,500 90 CASS Cardig Aero Services Tbk. --U7---2 690 685 680 685 -5 16,900 11,539,500 8 171.250 685 T/J 16,200 680 B 4,600 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 89 89 0 2,783,300 248,561,700 99 569.600 89 T/J 108,100 88 B 3,842,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 350 366 358 366 16 955,000 346,232,200 217 28.640 368 J 10,800 366 T/B 10,600 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,505 1,505 1,505 5 1,100 1,655,500 2 5,461.209 1,505 T/J 18,700 1,410 B 3,000 94 CITY Natura City Developments Tbk. --U6---1 360 364 356 362 2 21,300 7,649,000 11 362.000 364 J 33,500 362 T/B 400 95 CLAY Citra Putra Realty Tbk. --U9---2 1,840 2,130 1,790 2,130 290 1,018,400 1,951,021,000 422 2,130.000 2,140 J 1,200 2,130 T/B 39,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 290 278 288 8 33,031,900 9,428,523,600 1,962 1,252.174 288 T/J 1,152,400 286 B 143,300 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,370 1,360 1,360 0 4,400 5,995,500 13 130.136 1,370 J 3,400 1,360 T/B 48,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 226 266 222 248 22 5,388,200 1,348,626,800 1,150 46.912 250 J 72,500 248 T/B 366,600 99 COWL Cowell Development Tbk. --U6---2 312 316 306 310 -2 335,700 105,145,000 115 238.462 310 T/J 37,600 308 B 1,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 105,400 5,270,000 27 45.455 50 T/J 62,672,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 630 575 630 55 46,200 26,583,000 6 317.917 600 J 95,100 545 B 940,500 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 875 915 880 905 30 23,411,800 21,110,927,000 2,079 202.624 910 J 1,477,800 905 T/B 2,670,300 104 DART Duta Anggada Realty Tbk. --U6---1 296 0 0 296 0 0 0 0 54.720 320 J 2,500 296 B 2,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,615 1,610 1,590 1,590 -25 2,100 3,354,500 5 3,191.361 1,605 J 300 1,590 T/B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 95,250,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 830 810 820 10 654,000 535,423,000 440 713.043 820 T/J 16,000 810 B 35,000 108 DILD Intiland Development Tbk. --S6---1 316 316 314 316 0 63,300 19,953,400 33 55.066 316 T/J 109,400 314 B 101,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,100 3,070 3,090 10 2,009,700 6,199,476,000 124 3,090.000 3,090 T/J 3,100 3,080 B 28,000 110 DKFT Central Omega Resources Tbk. --U2---2 242 248 244 246 4 267,500 65,681,600 44 631.903 248 J 49,900 244 B 30,400 111 DLTA Delta Djakarta Tbk. --U5---1 6,400 6,650 6,400 6,650 250 16,000 103,440,000 34 39,751.330 6,650 T/J 4,500 6,400 B 8,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 248 248 236 240 -8 22,120,600 5,328,264,400 1,116 114.286 240 T/J 903,600 238 B 998,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,250 3,280 0 10,600 34,468,000 6 2,881.262 3,280 T/J 53,400 3,230 B 300 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 600 570 595 25 27,912,300 16,495,880,500 1,432 805.534 595 T/J 183,200 590 B 618,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 400 398 398 -2 190,700 75,949,800 18 107.568 400 J 74,400 398 T/B 400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,375 J 100 15,500 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,460 1,465 1,425 1,435 -25 230,600 330,570,500 70 1,435.000 1,440 J 40,000 1,430 B 4,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 4,400 4,100 4,100 -200 200 850,000 2 412.350 4,400 J 7,600 3,630 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,100 2,060 2,060 -10 300 626,000 3 758.269 2,100 J 500 2,060 T/B 2,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,135 0 0 1,135 0 0 0 0 28.025 1,135 J 212,500 855 B 100 121 ELSA Elnusa Tbk. --S2LKO1 368 374 368 372 4 17,548,200 6,522,102,000 856 93.000 374 J 638,700 372 T/B 1,131,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 929,769,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,450 8,500 8,400 8,400 -50 1,100 9,322,500 4 1,166.667 8,500 J 99,400 8,325 B 300 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,390 J 4,000 2,110 B 1,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,160 2,080 2,090 0 13,770,400 29,178,506,000 2,439 209.000 2,100 J 386,500 2,090 T/B 456,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 368 372 364 364 -4 6,413,000 2,359,945,600 616 677.701 366 J 273,700 364 T/B 3,081,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,530 2,390 2,490 90 23,691,300 58,762,779,000 3,454 126.369 2,500 J 321,700 2,490 T/B 3,258,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,680 1,640 1,600 1,640 -40 200 324,000 2 2,579.225 1,680 J 700 1,600 B 800 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,975 8,250 8,000 8,200 225 77,600 637,070,000 94 1,879.182 8,200 T/J 7,400 8,175 B 10,000 130 FILM MD Pictures Tbk. --U9---1 810 830 805 810 0 16,067,700 13,105,368,500 6,733 810.000 810 T/J 42,900 805 B 61,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,750 6,750 6,725 6,725 -25 20,900 140,942,500 4 1,345.000 6,750 J 14,800 6,725 T/B 7,200 132 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,340 3,340 3,340 40 100 334,000 1 2,672.000 3,300 J 500 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 690 695 5 37,800 26,164,500 20 695.000 695 T/J 27,100 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 820 825 815 820 0 11,021,300 9,020,705,000 43 372.727 825 J 99,500 820 T/B 9,400 135 FREN Smartfren Telecom Tbk. --U7---1 284 306 284 306 22 201,095,300 59,961,363,600 8,219 17.000 306 T/J 5,424,600 304 B 1,759,100 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 545 585 545 555 10 93,905,000 53,040,054,000 6,450 74.607 555 T/J 575,200 550 B 842,500 138 GJTL Gajah Tunggal Tbk. --S4K--1 775 785 760 765 -10 5,341,400 4,115,572,000 604 150.188 770 J 72,200 765 T/B 77,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 262 246 252 8 43,624,400 11,237,144,000 2,292 63.000 254 J 510,100 252 T/B 191,700 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 17,900 17,900 17,900 -100 100 1,790,000 1 3,113.043 17,900 T/J 100 14,400 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,810 1,800 1,805 -5 27,700 49,961,500 38 1,805.000 1,805 T/J 3,800 1,800 B 6,500 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 167 171 168 170 3 125,600 21,250,900 14 68.000 170 T/J 21,000 168 B 13,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,370 3,260 3,340 -30 282,700 936,142,000 175 3,340.000 3,340 T/J 105,300 3,280 B 1,500 145 HERO Hero Supermarket Tbk. --U9---1 805 880 815 880 75 1,975,200 1,737,799,000 39 1,836.854 850 J 4,000 835 B 154,200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,150 3,110 3,130 20 8,600 26,870,000 20 958.183 3,130 T/J 1,700 3,110 B 8,900 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 725 725 725 85 6,100 4,422,500 10 1,115.385 725 T/J 10,400 600 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 364 370 364 366 2 13,133,000 4,807,005,800 348 366.000 366 T/J 44,000 364 B 861,500 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 630 615 630 15 12,650,500 7,879,101,500 998 203.226 630 T/J 435,200 625 B 17,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 256 262 4 15,500 4,003,000 9 87.333 262 T/J 404,100 256 B 24,400 151 HRUM Harum Energy Tbk. --S2K--1 1,465 1,510 1,465 1,470 5 2,929,000 4,345,118,500 1,462 28.269 1,475 J 2,300 1,470 T/B 189,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,800 J 1,500 8,550 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 840 850 0 13,300 11,303,000 4 66.406 880 J 3,900 765 B 10,000 154 IIKP Inti Agri Resources Tbk --U5---2 200 202 196 197 -3 501,616,700 100,291,744,100 1,372 378.134 198 J 70,000 197 T/B 514,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 185 185 181 181 -4 9,961,400 1,821,497,700 543 51.714 182 J 345,000 181 T/B 1,764,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,170 3,190 3,110 3,110 -60 363,000 1,136,723,000 257 417.519 3,120 J 1,100 3,110 T/B 81,900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 785 785 760 760 -25 2,311,500 1,774,808,500 368 152.000 765 J 31,000 760 T/B 25,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 945 935 930 935 -10 238,700 221,992,500 9 246.053 935 T/J 9,700 890 B 2,600 159 INAF Indofarma Tbk. --U5---1 4,750 4,790 4,620 4,790 40 11,900 56,538,000 19 1,916.000 4,980 J 2,100 4,790 T/B 200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,890 3,690 3,880 140 21,621,400 82,277,680,000 3,327 1,583.673 3,880 T/J 114,600 3,870 B 86,800 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,400 6,525 6,375 6,500 100 12,700 82,340,000 30 875.433 6,525 J 500 6,500 T/B 2,100 162 INDS Indospring Tbk. --M4---1 2,200 2,250 2,210 2,220 20 11,900 26,661,000 17 208.125 2,220 T/J 3,500 2,190 B 200 163 INDY Indika Energy Tbk. --S2XXO1 1,955 2,020 1,965 2,000 45 15,926,800 31,830,176,000 2,543 67.797 2,010 J 256,000 2,000 T/B 113,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 80 78 78 -2 2,394,900 187,122,800 61 0.446 80 J 1,232,400 78 T/B 298,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 740 670 740 -100 400 289,000 2 704.762 740 T/J 3,800 720 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,110 3,140 3,110 3,130 20 548,900 1,714,640,000 459 1,134.058 3,140 J 1,100 3,120 B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 860 J 21,400 800 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 480 498 470 498 18 1,535,900 763,877,400 34 351.048 498 T/J 595,300 480 B 11,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,390 1,395 1,390 1,395 5 124,800 174,039,000 51 1,395.000 1,395 T/J 10,400 1,390 B 6,000 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 382 386 382 386 4 65,000 24,837,200 23 101.579 386 T/J 170,900 384 B 1,900 171 ISAT Indosat Tbk. --S7K--1 3,300 3,420 3,260 3,320 20 8,330,400 27,989,344,000 2,236 237.143 3,330 J 19,900 3,320 T/B 55,700 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,375 21,700 21,250 21,300 -75 1,583,100 33,970,465,000 3,104 152.143 21,325 J 1,400 21,300 T/B 22,500 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 1 35.714 50 T/J 127,354,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 525 J 100 476 B 300 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 318 316 314 316 -2 96,700 30,550,000 21 261.553 316 T/J 392,700 312 B 1,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,310 2,250 2,260 20 60,252,300 137,199,223,000 7,615 617.824 2,260 T/J 2,492,400 2,250 B 2,460,900 177 JRPT Jaya Real Property Tbk. --S6---1 625 625 615 615 -10 1,148,100 712,482,500 154 591.346 620 J 40,000 615 T/B 298,600 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,225 5,450 5,175 5,375 150 9,668,900 51,770,842,500 3,494 316.959 5,400 J 411,300 5,375 T/B 2,179,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,300 J 400 1,005 B 500 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 645 645 635 645 0 1,336,300 857,968,500 61 1,433.333 645 T/J 297,900 635 B 500 181 KAEF Kimia Farma Tbk. --M5---1 3,190 3,260 3,150 3,160 -30 500,900 1,616,963,000 161 3,160.000 3,170 J 3,000 3,160 T/B 4,400 182 KBLI KMI Wire & Cable Tbk. --S4---1 324 330 320 324 0 3,974,500 1,284,067,600 558 39.369 324 T/J 101,600 322 B 43,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 246 252 240 252 6 5,715,600 1,418,121,000 655 8.743 252 T/J 63,800 250 B 651,900 185 KINO Kino Indonesia Tbk. --U5---2 2,790 2,790 2,720 2,720 -70 25,000 68,573,000 48 71.579 2,730 J 400 2,720 T/B 537,900 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,515 1,500 1,400 1,500 -15 1,400 2,020,000 3 500.000 1,500 T/J 35,900 1,450 B 500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 320 322 316 322 2 5,800 1,842,200 8 1,129.825 330 J 10,000 318 B 50,000 188 KMTR Kirana Megatara Tbk. --U3---2 368 374 364 366 -2 364,600 134,580,200 72 79.913 370 J 88,900 366 T/B 102,100 189 KPIG MNC Land Tbk. --S9---2 130 130 130 130 0 26,200 3,406,000 5 279.732 130 T/J 111,800 128 B 120,600 190 KRAH Grand Kartech Tbk. --U4---2 2,490 2,500 2,490 2,500 10 10,200 25,453,000 16 909.091 2,500 T/J 700 2,490 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 478 488 476 478 0 5,881,900 2,831,916,600 520 59.426 480 J 180,400 478 T/B 468,000 192 KREN Kresna Graha Investama Tbk. --U9---1 615 620 610 620 5 75,847,500 46,422,362,000 738 6,450.270 620 T/J 1,306,500 615 B 317,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,225 1,225 1,170 1,180 -45 192,300 230,054,000 177 1,180.000 1,180 T/J 34,100 1,170 B 11,100 194 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,230 4,300 0 3,500 15,043,000 5 268.750 4,330 J 1,300 4,260 B 100 195 LPCK Lippo Cikarang Tbk --S6---1 2,660 2,770 2,650 2,700 40 2,079,300 5,622,386,000 1,121 291.892 2,710 J 44,500 2,700 T/B 40,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 312 324 312 312 0 210,944,100 66,588,411,200 3,166 79.885 312 T/J 1,406,600 310 B 2,448,500 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,750 5,950 5,650 5,950 200 4,791,300 28,147,482,500 3,213 134.826 5,950 T/J 12,000 5,925 B 1,300 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,270 1,210 1,245 25 13,914,900 17,360,629,500 1,424 321.290 1,245 T/J 939,200 1,240 B 140,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 55 60 54 56 1 589,993,900 32,461,978,900 763 118.079 57 J 82,500 56 T/B 280,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,480 1,510 1,470 1,490 10 7,729,200 11,529,475,000 1,960 846.591 1,490 T/J 76,400 1,485 B 1,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,750 5,700 5,750 100 16,500 94,605,000 9 5,750.000 5,900 J 5,000 5,750 T/B 10,400 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,895 1,895 1,895 1,895 0 24,400 46,238,000 10 112.798 1,895 T/J 8,800 1,820 B 1,200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,095 1,060 1,085 25 16,262,400 17,637,818,500 2,077 1,741.154 1,085 T/J 336,100 1,080 B 10,600 204 MARI Mahaka Radio Integra Tbk. --S9---2 258 258 252 252 -6 6,077,300 1,552,074,400 304 336.000 254 J 6,700 252 T/B 27,700 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 500 492 494 0 2,760,800 1,370,631,200 798 988.000 494 T/J 8,000 492 B 32,100 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 795 790 790 -5 2,916,100 2,309,833,500 103 561.718 795 J 111,000 790 T/B 11,381,100 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 200 6,125 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 2,990 2,940 2,990 0 17,100 50,598,000 23 230.000 2,990 T/J 10,600 2,960 B 2,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 605 600 600 -5 360,700 216,796,500 90 37.500 605 J 68,000 600 T/B 26,000 210 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,870 3,770 3,860 90 9,968,200 38,101,704,000 723 278.700 3,860 T/J 246,200 3,850 B 155,900 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 165 167 163 164 -1 339,900 55,744,000 53 147.096 166 J 72,600 164 T/B 131,400 212 MDIA Intermedia Capital Tbk. --M9---1 130 134 130 133 3 753,300 97,991,800 14 96.377 133 T/J 2,400 130 B 100 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,570 3,600 3,520 3,530 -40 145,600 515,163,000 77 184.098 3,540 J 5,400 3,530 T/B 3,100 214 MDLN Modernland Realty Tbk. --S6---1 268 270 260 268 0 2,683,400 716,783,600 321 79.536 270 J 6,500 268 T/B 97,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 925 955 930 935 10 25,095,700 23,619,556,500 2,128 1,646.794 940 J 93,900 935 T/B 82,800 216 MEGA Bank Mega Tbk. --U8---1 4,830 4,830 4,830 4,830 0 100 483,000 1 3,520.716 0 J 0 4,500 B 500 217 MERK Merck Tbk. --U5---2 4,000 4,050 4,000 4,010 10 107,300 430,440,000 122 10,572.943 4,020 J 19,600 4,010 T/B 4,400 218 META Nusantara Infrastructure Tbk. --M7---1 216 216 210 210 -6 276,100 58,010,600 26 63.622 212 J 100,000 210 T/B 300 219 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,015 980 1,015 0 86,700 87,900,000 27 1,041.026 1,015 T/J 188,100 980 B 2,700 220 MGRO Mahkota Group Tbk. --U1---1 950 955 940 950 0 2,843,600 2,699,395,000 306 950.000 950 T/J 45,500 940 B 199,300 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 500,100 510,102,000 2 370.909 1,070 J 82,200 1,020 T/B 499,900 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,980 1,800 1,905 -35 2,243,400 4,291,646,000 373 112.159 1,930 J 37,500 1,910 B 100,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 645 650 625 645 0 7,400 4,701,000 6 3,071.429 650 J 39,500 645 T/B 100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 17,000 16,975 16,975 1,150 200 3,397,500 2 808.333 16,975 T/J 100 15,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,675 18,075 17,675 18,000 325 62,200 1,119,782,500 172 114,649.682 18,050 J 5,000 18,000 T/B 7,200 226 MLIA Mulia Industrindo Tbk --U3---2 1,250 1,260 1,220 1,260 10 1,466,600 1,820,923,500 233 210.438 1,265 J 149,300 1,260 T/B 49,500 227 MLPL Multipolar Tbk. --U9---1 135 139 133 137 2 7,660,200 1,047,163,500 478 15.714 137 T/J 1,034,800 136 B 12,000 228 MLPT Multipolar Technology Tbk. --U9---1 820 0 0 820 0 0 0 0 170.833 860 J 100 800 B 1,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 464 0 0 464 0 0 0 0 79.316 464 J 10,000 436 B 89,100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 965 935 945 10 13,703,900 12,968,458,000 1,400 105.000 950 J 321,500 945 T/B 1,670,100 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,150 1,125 1,150 10 69,300 79,353,500 24 1,150.000 1,150 T/J 11,600 1,125 B 42,600 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,005 1,075 1,005 1,070 65 2,729,900 2,887,234,000 347 71.333 1,070 T/J 83,300 1,065 B 29,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 382 396 378 378 -4 7,574,400 2,912,639,200 1,175 158.924 380 J 40,200 378 T/B 94,800 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 805 750 805 5 216,800 170,756,500 67 805.000 800 J 441,700 770 B 29,200 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,225 6,400 0 800 5,067,500 3 580.508 6,400 T/J 1,800 5,500 B 300 236 MSIN MNC Studios International Tbk. --U9---2 346 350 316 320 -26 5,712,900 1,855,195,200 1,406 320.000 320 T/J 128,600 318 B 68,800 237 MSKY MNC Sky Vision Tbk. --U9---1 990 1,040 975 1,030 40 214,400 221,486,500 15 67.763 1,030 T/J 39,500 1,025 B 300 238 MTDL Metrodata Electronics Tbk. --S9---1 970 990 960 960 -10 2,269,400 2,214,595,500 478 1,728.235 960 T/J 5,200 955 B 118,900 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 470 460 460 460 -10 300 138,000 3 193.398 460 T/J 2,400 450 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,365 1,365 1,325 1,365 0 321,200 433,743,000 97 162.582 1,365 T/J 44,600 1,330 B 1,500 242 MYRX Hanson International Tbk. --S6---2 100 103 100 102 2 366,715,400 37,405,161,900 596 69.562 102 T/J 97,000 101 B 14,420,700 243 NASA Ayana Land International Tbk. --U9---2 600 600 595 595 -5 349,700 209,670,000 17 577.670 605 J 114,200 595 T/B 92,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 670 680 655 675 5 10,854,500 7,256,147,000 918 675.000 680 J 164,600 675 T/B 106,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,430 2,640 2,430 2,520 90 1,794,400 4,445,874,000 344 2,520.000 2,520 T/J 48,400 2,510 B 100,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,990 3,000 2,930 2,940 -50 31,400 92,570,000 57 904.615 2,980 J 4,200 2,940 T/B 600 247 NIRO City Retail Developments Tbk. --U6---2 103 103 101 102 -1 545,400 55,588,400 8 97.143 103 J 31,900 102 T/B 500 248 NISP Bank OCBC NISP Tbk. --U8---1 910 920 900 915 5 56,500 51,536,500 33 1,108.768 915 T/J 42,500 905 B 1,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 985 J 1,300 905 B 200 250 NRCA Nusa Raya Cipta Tbk. --U6---1 432 438 430 438 6 504,500 220,671,600 52 51.529 440 J 2,100 438 T/B 172,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 2,100 J 10,100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 675 650 650 0 290,800 191,621,000 51 1,285.983 655 J 3,300 650 T/B 6,000 253 PALM Provident Agro Tbk. --U1---2 266 270 252 270 4 14,700 3,747,200 19 73.797 268 J 100 266 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,080 1,060 1,080 5 59,500 63,685,500 25 127.059 1,080 T/J 83,800 1,070 B 20,200 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 158,400 86,684,500 38 973.451 550 T/J 14,200 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 695 695 -5 300 209,000 3 57.917 695 T/J 1,700 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,530 4,540 0 5,000 22,699,000 3 3,026.667 4,540 T/J 2,100 4,530 B 5,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,060 2,100 2,040 2,080 20 66,100 137,147,000 24 2,080.000 2,080 T/J 400 2,070 B 8,700 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,360 1,360 1,360 -40 100 136,000 1 265.366 1,395 J 100 1,380 B 1,000 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 900 3,000 B 5,700 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,625 1,650 1,600 1,640 15 7,494,900 12,276,052,500 421 2,730.603 1,640 T/J 2,226,100 1,635 B 332,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 72 72 69 70 -2 7,041,500 490,861,200 262 70.000 70 T/J 3,367,600 69 B 2,088,000 264 PNIN Paninvest Tbk. --S8---1 1,360 1,450 1,355 1,370 10 490,100 676,469,500 162 1,456.827 1,370 T/J 19,500 1,365 B 3,500 265 PNLF Panin Financial Tbk. --S8---1 446 462 432 432 -14 110,878,100 49,391,096,800 4,797 466.926 434 J 129,400 432 T/B 1,182,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,435 1,430 1,390 1,430 -5 63,800 90,182,000 23 1,430.000 1,430 T/J 1,500 1,390 B 3,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,170 1,165 1,165 -10 400 466,500 2 1,165.000 1,170 J 29,100 1,075 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 0 0 1,460 0 0 0 0 1,460.000 1,600 J 2,000 1,440 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,890 4,950 4,890 4,900 10 37,465,200 184,242,500,000 316 3,110.104 4,900 T/J 76,800 4,890 B 11,200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 975 980 955 960 -15 2,047,700 1,966,965,500 159 64.000 965 J 2,400 960 T/B 1,030,500 272 PPRE PP Presisi Tbk. --M7---1 376 382 374 378 2 6,086,800 2,302,953,200 908 87.907 378 T/J 56,300 376 B 18,600 273 PPRO PP Properti Tbk. --S6K--1 157 160 157 157 0 14,810,000 2,343,094,700 724 339.459 158 J 1,380,300 157 T/B 2,825,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,900 2,830 2,900 -40 4,700 13,372,000 13 44.615 2,850 J 100 2,840 B 9,000 275 PRIM Royal Prima Tbk. --U9---2 496 496 496 496 0 500 248,000 2 496.000 498 J 13,000 484 B 600 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 200 196 197 2 1,105,200 218,365,700 136 639.133 197 T/J 33,200 196 B 118,900 277 PTPP PP (Persero) Tbk. --S6XXO1 2,000 2,050 2,010 2,020 20 13,910,700 28,215,004,000 1,448 379.699 2,030 J 372,100 2,020 T/B 5,949,800 278 PTRO Petrosea Tbk. --S2K--1 1,935 1,960 1,920 1,930 -5 215,500 420,134,000 111 1,544.000 1,935 J 900 1,930 T/B 26,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,570 1,645 1,570 1,595 25 736,700 1,173,894,500 361 275.000 1,595 T/J 47,700 1,575 B 47,600 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 620 645 620 640 20 33,290,900 21,215,062,000 6,192 2,467.327 640 T/J 41,900 635 B 2,889,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,140 1,125 1,125 -25 307,500 348,849,000 116 1,125.000 1,135 J 26,800 1,125 T/B 100 283 RAJA Rukun Raharja Tbk. --S7---1 348 344 336 338 -10 1,111,000 376,678,200 247 1,161.033 340 J 70,100 338 T/B 1,095,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,750 1,755 1,700 1,720 -30 5,120,200 8,821,621,500 1,026 1,075.000 1,725 J 104,500 1,720 T/B 5,900 285 RDTX Roda Vivatex Tbk --U6---1 5,950 6,200 6,000 6,100 150 3,600 21,940,000 5 321.359 6,200 J 4,800 6,000 B 9,600 286 RIMO Rimo International Lestari Tbk --U9---2 132 135 133 135 3 1,228,714,700 164,649,650,900 903 74.118 135 T/J 581,400 134 B 515,000 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 498 500 0 1,757,200 878,599,000 179 500.000 500 T/J 5,900 498 B 11,100 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 382 412 380 382 0 60,900 24,311,200 34 2,989.045 394 J 500 382 T/B 4,500 289 RODA Pikko Land Development Tbk. --U6---2 390 450 416 450 60 10,913,400 4,540,424,800 16 718.506 450 T/J 1,400 362 B 500 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,165 1,205 1,170 1,205 40 898,400 1,070,576,000 108 472.549 1,210 J 128,800 1,205 T/B 704,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 575 575 565 570 -5 2,335,400 1,330,353,000 479 712.500 570 T/J 41,200 565 B 112,000 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,500 9,600 9,000 9,600 100 23,100 221,070,000 15 6,193.548 9,600 T/J 10,000 9,000 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,775 1,755 1,755 5 6,208,000 10,931,785,500 1,502 793.927 1,755 T/J 366,600 1,750 B 738,800 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 820 850 0 300 252,000 3 950.730 850 T/J 100,000 820 B 300 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,300 2,300 2,300 -40 10,600 24,380,000 3 98.291 2,350 J 3,200 2,280 B 100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,700 4,600 4,290 4,290 -410 11,100 49,111,000 39 199.360 4,290 T/J 800 4,240 B 1,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 860 820 840 10 3,725,000 3,127,303,500 851 600.000 845 J 19,100 840 T/B 17,200 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,035 1,065 1,025 1,055 20 4,559,800 4,807,924,000 846 181.897 1,060 J 265,500 1,055 T/B 115,500 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,400 3,460 3,400 3,410 10 118,300 404,379,000 146 38.729 3,430 J 5,300 3,410 T/B 1,300 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 476 478 470 476 0 3,024,100 1,429,934,600 406 43.273 476 T/J 1,666,600 474 B 140,500 303 SIPD Sierad Produce Tbk. --U3---2 950 895 760 850 -100 85,900 68,614,500 55 0.944 870 J 1,000 850 T/B 39,700 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,100 4,120 4,110 4,110 10 10,100 41,512,000 2 1,357.959 4,120 J 39,400 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,535 1,535 1,510 1,510 -25 425,500 645,840,500 323 269.643 1,510 T/J 29,700 1,505 B 122,900 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 1,995 1,985 1,995 5 4,443,400 8,840,931,500 279 2,409.420 1,995 T/J 1,838,900 1,990 B 20,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 348 356 346 350 2 704,000 245,784,000 225 1,404.607 352 J 51,300 350 T/B 145,300 309 SMRA Summarecon Agung Tbk. --S6IK-1 940 945 910 930 -10 9,591,400 8,886,448,000 1,463 1,528.097 930 T/J 58,100 925 B 761,100 310 SMRU SMR Utama Tbk. --U2---2 458 458 452 456 -2 54,400 24,793,400 23 111.514 456 T/J 44,900 452 B 7,100 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,630 1,640 1,595 1,620 -10 8,216,200 13,332,757,500 2,124 4,327.039 1,625 J 100 1,620 T/B 5,400 312 SOCI Soechi Lines Tbk. --M7---1 160 163 158 158 -2 4,358,500 694,166,700 312 28.727 159 J 1,000 158 T/B 211,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 100,600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 980 1,005 970 985 5 16,317,900 16,165,795,500 998 985.000 985 T/J 57,300 980 B 193,100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 214 212 214 -4 2,100 447,400 4 228.386 214 T/J 18,900 191 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 352 346 346 -6 31,081,400 10,803,802,400 1,105 144.167 348 J 777,300 346 T/B 4,271,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,900 3,680 3,900 100 101,100 388,103,000 37 70.909 3,900 T/J 3,700 3,700 B 200 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 640 585 630 40 50,843,200 31,222,227,000 2,730 258.462 630 T/J 3,651,300 625 B 309,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,090 1,100 1,080 1,090 0 71,054,400 77,091,828,000 1,277 162.687 1,090 T/J 260,400 1,085 B 12,400 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,500 2,480 2,450 2,450 -50 2,700 6,650,000 7 2,450.000 2,500 J 13,200 2,450 T/B 8,300 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,670 4,700 4,650 4,670 0 5,340,900 24,936,630,000 1,896 4,245.455 4,680 J 2,800 4,660 B 11,200 325 TARA Sitara Propertindo Tbk. --U6---1 800 800 760 775 -25 45,781,800 35,669,135,000 2,497 731.132 780 J 3,600 775 T/B 39,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,130 3,960 4,050 70 2,373,400 9,585,551,000 2,854 200.000 4,050 T/J 146,000 4,040 B 100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 850 825 845 15 2,378,200 1,991,449,500 376 192.417 850 J 50,000 845 T/B 82,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 16,700 16,600 16,700 0 500 8,340,000 5 1,638.026 16,700 T/J 1,700 16,250 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --M3---1 304 306 300 306 2 16,646,600 5,067,254,000 428 134.211 306 T/J 163,100 304 B 72,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 820 800 810 -5 98,300 79,282,500 18 261.290 810 T/J 18,800 800 B 4,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 740 690 690 0 2,100 1,454,000 2 156.363 690 T/J 2,300 580 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,610 J 100 3,050 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 785 805 0 38,702,600 30,961,282,000 132 402.500 805 T/J 166,600 800 B 100 335 TINS Timah Tbk. --S2K--1 1,370 1,420 1,360 1,375 5 137,538,900 191,330,424,000 9,240 702.617 1,380 J 356,700 1,375 T/B 274,200 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,250 10,900 11,150 -25 1,644,800 18,304,472,500 2,428 689.385 11,175 J 32,800 11,150 T/B 11,300 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,720 1,660 1,645 1,655 -65 7,200 11,896,500 8 87.105 1,655 T/J 800 1,600 B 5,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 765 785 755 770 5 2,627,300 2,021,322,000 136 1,239.317 770 T/J 140,600 765 B 50,000 339 TOTL Total Bangun Persada Tbk. --S6---1 620 625 615 620 0 316,900 196,630,500 100 222.840 625 J 12,100 620 T/B 8,600 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 412 402 406 2 92,400 37,703,600 33 1,317.027 408 J 8,200 406 T/B 500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 790 800 785 795 5 11,604,700 9,241,345,500 755 3,786.977 800 J 941,100 795 T/B 888,400 342 TRAM Trada Alam Minera Tbk. --U7---1 182 184 176 176 -6 557,111,000 101,467,277,500 3,885 145.462 177 J 600,800 176 T/B 5,332,100 343 TRIO Trikomsel Oke Tbk. --U9---1 220 230 230 230 10 300 69,000 2 102.095 234 J 2,000 220 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 410 410 408 410 0 1,100 450,800 2 244.572 410 T/J 19,000 400 B 54,700 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,810 1,825 1,800 1,825 15 638,300 1,156,962,500 98 325.567 1,825 T/J 18,500 1,815 B 5,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 3,250.000 3,250 J 20,400 2,620 B 2,000 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,195 1,195 1,195 0 7,000 8,365,000 2 2,655.556 1,200 J 100,100 1,195 T/B 105,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,280 1,225 1,265 25 1,260,300 1,575,433,000 228 2,452.691 1,265 T/J 34,900 1,260 B 5,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,490 4,490 4,480 4,480 -10 1,200 5,377,000 3 165.922 4,480 T/J 7,300 4,320 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,815 -5 100,500 182,691,500 19 1,815.000 1,820 J 61,900 1,815 T/B 5,000 351 VIVA Visi Media Asia Tbk. --U9---1 148 148 144 147 -1 5,265,300 765,990,100 398 49.000 147 T/J 1,617,000 146 B 2,000 352 VOKS Voksel Electric Tbk. --S4---1 354 358 352 358 4 3,163,700 1,128,047,000 442 158.362 358 T/J 500 356 B 42,800 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 334 342 326 330 -4 59,415,600 19,914,441,800 2,646 113.793 332 J 548,700 330 T/B 99,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,785 1,840 1,790 1,830 45 16,734,900 30,546,578,500 1,845 470.373 1,835 J 287,100 1,830 T/B 1,603,600 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 370 382 364 372 2 1,248,400 467,901,000 151 56.397 372 T/J 101,900 370 B 131,700 356 WOOD Integra Indocabinet Tbk. --S5K--2 900 905 885 885 -15 10,188,100 9,131,199,500 806 340.385 890 J 100 885 T/B 178,200 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 386 386 0 36,581,400 14,216,751,000 2,046 78.776 388 J 952,200 386 T/B 9,345,000 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,875 1,910 1,870 1,900 25 24,232,600 45,923,090,000 2,578 512.821 1,905 J 1,103,600 1,900 T/B 2,868,200 359 WTON Wijaya Karya Beton Tbk. --S3K--1 520 535 515 525 5 46,653,200 24,565,634,500 3,307 88.983 530 J 2,307,100 525 T/B 514,700 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,280 2,350 2,260 2,290 10 51,907,400 119,962,648,000 1,085 1,635.714 2,300 J 493,100 2,290 T/B 1,152,600 Total 6,450,850,300 3,441,631,307,700 234,800 2,167,707,700 157,303,700 Jakarta, 01 March 2019 Trading Division