List of Securities Quotation: IDX SMC Composite Date: Friday, 08 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 12,550 12,600 12,475 12,500 -50 237,200 2,972,570,000 559 1,015.468 12,500 T/J 135,700 12,475 B 3,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 6,600 J 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,200 J 25,200 1,965 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,765 1,750 1,760 0 6,927,100 12,180,978,500 1,316 2,146.341 1,765 J 26,400 1,760 T/B 2,390,800 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,610 1,580 1,595 5 426,600 681,744,000 111 66.981 1,595 T/J 15,000 1,590 B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,530 1,510 1,520 -10 3,998,700 6,088,321,500 744 1,193.720 1,525 J 20,000 1,520 T/B 350,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,400 10,100 10,225 -75 188,400 1,925,825,000 69 439.785 10,225 T/J 2,400 10,125 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 348 350 346 348 0 2,835,800 985,981,400 139 31.062 348 T/J 13,200 346 B 128,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,395 1,365 1,390 30 50,118,800 69,406,321,500 3,958 126.364 1,390 T/J 454,900 1,385 B 333,700 10 AGII Aneka Gas Industri Tbk. --S3---1 605 605 570 575 -30 1,348,900 787,365,000 256 52.273 580 J 2,900 575 T/B 123,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 330 340 326 332 2 4,178,600 1,386,469,400 603 542.413 334 J 94,200 332 T/B 247,100 12 AGRS Bank Agris Tbk. --U8---2 380 390 354 354 -26 2,200 812,600 14 321.818 374 J 1,500 354 T/B 600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,500 5,550 5,175 5,275 -225 5,720,400 30,401,045,000 1,882 4,204.159 5,300 J 10,100 5,275 T/B 549,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 282 260 282 -4 34,000 8,844,400 7 268.571 282 T/J 100 278 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,200 5,200 5,200 0 1,700 8,840,000 3 212.245 5,375 J 600 5,200 T/B 3,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 890 905 890 900 10 196,500 176,860,500 66 2,296.563 905 J 24,700 900 T/B 161,800 17 ANDI Andira Agro Tbk. --U1---2 1,510 1,530 1,450 1,450 -60 454,600 669,948,500 152 1,450.000 1,455 J 20,000 1,450 T/B 48,300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 0 0 1,010 0 0 0 0 84.167 1,010 J 5,500 995 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,045 1,015 990 990 -55 137,044,900 136,951,792,500 8,622 652.733 990 T/J 1,027,400 985 B 6,727,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 3,000 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 530 540 5 10,557,100 5,653,539,000 1,561 574.370 545 J 164,700 535 B 288,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 176 187 174 178 2 14,909,000 2,690,178,800 828 48.767 179 J 124,900 178 T/B 559,900 23 ARII Atlas Resources Tbk. --U2---2 800 795 775 795 -5 23,200 18,284,000 9 53.000 800 J 11,000 775 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 334 334 320 334 0 3,899,700 1,271,546,000 44 111.333 334 T/J 78,400 332 B 14,200 25 ARNA Arwana Citramulia Tbk. CDS3---1 484 494 484 488 4 529,300 259,224,000 179 3,316.795 490 J 80,700 488 T/B 28,300 26 ASGR Astra Graphia Tbk. --U9---1 1,455 1,455 1,440 1,445 -10 56,400 81,356,000 36 299.594 1,450 J 6,200 1,445 T/B 18,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 655 655 650 650 -5 896,400 583,287,500 61 1,203.704 650 T/J 100 645 B 91,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 316 310 314 0 6,403,200 2,002,443,400 527 299.048 314 T/J 264,500 312 B 317,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 915 920 895 900 -15 7,835,800 7,065,300,500 318 230.769 905 J 2,500 900 T/B 2,756,300 30 ATIC Anabatic Technologies Tbk. --U9---1 855 880 815 880 25 1,200 1,048,500 3 125.714 880 T/J 12,000 870 B 900 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 1,620 1,625 1,595 1,615 -5 849,700 1,363,994,500 223 1,460.613 1,615 T/J 65,400 1,610 B 600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 836,600 41,831,000 1,642 57.388 50 T/J 3,511,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 260 260 -10 400 107,000 2 191.691 270 J 9,800 260 T/B 110,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,110 1,165 1,110 1,165 55 21,405,100 24,188,217,000 38 1,456.250 1,230 J 200 1,165 T/B 10,200 36 BBKP Bank Bukopin Tbk. --S8K--1 386 386 372 374 -12 8,809,300 3,319,293,000 797 110.950 376 J 156,100 374 T/B 482,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 100 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 2,200 B 49,400 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,340 2,250 2,270 -80 41,722,900 95,249,854,000 5,904 296.087 2,280 J 151,400 2,270 T/B 743,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 260 256 260 2 89,300 23,203,800 29 264.712 260 T/J 298,300 254 B 1,100 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 160 132 145 -15 633,800 89,264,900 93 411.208 145 T/J 109,400 139 B 100 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 43,200 2,160,000 16 217.306 50 T/J 326,644,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 242 246 0 3,503,300 863,294,000 1,650 144.706 246 T/J 95,400 244 B 27,900 45 BFIN BFI Finance Indonesia Tbk. --U8---2 615 630 600 605 -10 2,262,900 1,420,166,000 153 3,100.338 605 T/J 4,100 600 B 24,500 46 BGTG Bank Ganesha Tbk. --S8---2 92 93 89 89 -3 10,560,300 950,131,400 496 86.408 90 J 404,700 89 T/B 71,200 47 BHIT MNC Investama Tbk. --S9---1 86 86 81 82 -4 33,359,600 2,770,083,800 1,637 239.801 83 J 1,561,200 82 T/B 4,950,000 48 BINA Bank Ina Perdana Tbk. --U8---1 650 670 650 670 20 248,400 162,648,000 26 378.540 670 T/J 311,100 665 B 20,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 104,200 5,210,000 13 35.714 50 T/J 14,989,900 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,000 3,030 3,000 3,000 0 556,900 1,674,946,000 374 46.154 3,010 J 4,500 3,000 T/B 3,261,100 51 BISI BISI International Tbk. --U1---1 1,445 1,450 1,400 1,405 -40 115,100 162,510,500 97 702.500 1,425 J 500 1,405 T/B 6,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,040 1,995 2,000 -20 9,659,000 19,580,895,000 341 333.333 2,000 T/J 346,000 1,995 B 175,500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 670 670 -20 16,124,000 10,942,222,000 1,427 155.814 675 J 15,000 670 T/B 561,200 54 BKSL Sentul City Tbk. --S6K--1 118 120 113 115 -3 80,111,000 9,310,313,100 1,844 7.947 115 T/J 320,000 114 B 7,847,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 188 198 190 190 2 3,000 585,000 9 435.980 190 T/J 20,100 167 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 4,950 4,950 4,950 4,950 0 500 2,475,000 1 330.000 4,980 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 332 340 330 336 4 5,400 1,790,000 12 105.000 336 T/J 3,500 334 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 382 386 364 364 -18 20,288,700 7,570,827,400 2,059 296.272 364 T/J 1,585,400 362 B 521,600 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 130,000 6,500,000 1 0.172 50 T/J 23,780,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,225 1,225 1,185 1,190 -35 1,705,600 2,045,562,500 330 8.786 1,190 T/J 63,800 1,185 B 134,000 62 BNII Bank Maybank Indonesia Tbk. --M8---1 294 294 280 282 -12 4,333,100 1,233,575,000 440 3.360 282 T/J 396,600 280 B 854,000 63 BNLI Bank Permata Tbk. --M8K--1 1,095 1,100 1,045 1,065 -30 32,227,500 34,269,703,500 2,097 11.596 1,070 J 176,600 1,065 T/B 200,300 64 BOGA Bintang Oto Global Tbk. --U9---2 725 730 720 720 -5 3,362,800 2,443,285,000 531 699.029 720 T/J 44,900 715 B 299,300 65 BOLT Garuda Metalindo Tbk. --U4---2 920 915 910 915 -5 109,500 100,038,000 111 166.364 915 T/J 3,100 910 B 7,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,040 2,050 2,030 2,050 10 1,427,600 2,898,037,000 367 512.500 2,050 T/J 1,300 2,040 B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 795 J 200 492 B 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 7,750 0 0 7,750 0 0 0 0 301.621 7,725 J 6,300 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 535 540 0 2,934,500 1,580,035,000 472 540.000 540 T/J 1,669,500 535 B 1,946,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,449,700 72,485,000 45 7.874 50 T/J 49,156,500 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,180 J 7,800 1,130 B 4,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,080 3,080 3,030 3,040 -40 11,232,900 34,159,324,000 2,227 238.075 3,040 T/J 208,700 3,030 B 36,600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,360 1,360 1,310 1,320 -40 17,302,000 22,973,843,500 3,167 258.567 1,320 T/J 1,928,500 1,315 B 3,200 75 BSIM Bank Sinarmas Tbk. --U8---1 600 590 540 580 -20 25,700 14,175,500 21 395.583 575 J 2,100 550 B 391,300 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,500 2,350 2,350 -40 11,700 28,092,000 9 120.513 2,400 J 1,400 2,350 T/B 2,300 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---2 139 138 129 130 -9 27,580,300 3,666,688,600 92 996.016 130 T/J 164,300 129 B 5,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 581,583,300 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,640 3,700 3,630 3,700 60 13,300 48,629,000 31 716.274 3,700 T/J 22,100 3,690 B 2,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,140 2,100 2,110 -30 25,837,100 54,737,898,000 1,757 2,110.000 2,110 T/J 90,700 2,100 B 1,415,200 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,030 1,960 2,010 0 30,000 60,118,000 36 340.678 2,010 T/J 8,300 1,950 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 148 150 141 142 -6 151,121,500 21,817,024,000 3,075 8.241 143 J 889,000 142 T/B 98,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 154 157 152 157 3 18,302,400 2,804,695,000 335 120.769 157 T/J 24,900 155 B 49,600 85 BVIC Bank Victoria International Tbk. --U8---1 183 182 178 179 -4 79,900 14,367,900 22 169.262 180 J 5,000 179 T/B 2,200 86 BWPT Eagle High Plantations Tbk. --U1---1 166 168 164 165 -1 3,579,000 590,328,100 286 36.087 166 J 62,900 165 T/B 324,000 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 496 505 482 505 9 7,656,600 3,736,905,000 540 153.030 505 T/J 1,216,300 496 B 300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,690 2,690 2,670 2,680 -10 238,400 640,393,000 63 153.143 2,680 T/J 23,500 2,670 B 47,100 89 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 308 310 2 2,185,100 674,655,200 421 566.345 312 J 235,300 308 B 111,000 90 CASS Cardig Aero Services Tbk. --U7---2 700 800 700 800 100 48,300 34,671,500 12 200.000 800 T/J 510,100 700 B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 85 86 -2 3,344,400 290,544,400 164 550.400 87 J 10,000 86 T/B 782,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 360 368 346 362 2 158,400 57,266,400 89 28.327 362 T/J 175,700 356 B 11,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,470 1,470 1,410 1,465 -5 32,900 47,546,000 13 5,316.061 1,465 T/J 31,700 1,410 B 1,600 94 CITY Natura City Developments Tbk. --U6---1 362 360 358 360 -2 5,300 1,902,800 9 360.000 366 J 30,000 360 T/B 600 95 CLAY Citra Putra Realty Tbk. --U9---2 3,180 3,310 3,100 3,190 10 1,554,100 5,008,092,000 905 3,190.000 3,190 T/J 4,200 3,100 B 1,200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 282 276 276 -4 8,788,900 2,448,582,600 670 1,200.000 278 J 177,900 276 T/B 1,460,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,380 1,355 1,380 20 10,800 14,791,000 25 132.050 1,380 T/J 4,500 1,355 B 18,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 244 252 234 238 -6 898,800 216,981,200 208 45.020 238 T/J 66,000 236 B 71,500 99 COWL Cowell Development Tbk. --U6---2 306 308 304 308 2 573,600 176,108,800 159 236.923 308 T/J 67,700 306 B 23,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 63,800 3,190,000 11 45.455 50 T/J 63,628,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 605 640 590 635 30 254,400 158,072,000 25 320.440 635 T/J 12,100 590 B 15,000 102 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-1 880 880 865 875 -5 9,094,600 7,941,668,000 1,327 195.908 875 T/J 1,306,100 870 B 255,200 104 DART Duta Anggada Realty Tbk. --U6---1 292 294 292 294 2 600 176,200 3 54.350 296 J 400 292 B 900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,610 1,610 1,610 1,610 0 200 322,000 1 3,231.504 1,615 J 400 1,605 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 516,000 25,800,000 6 16.496 50 T/J 96,897,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 835 820 820 -5 608,500 503,345,500 323 713.043 825 J 15,000 820 T/B 3,900 108 DILD Intiland Development Tbk. --S6---1 312 314 310 310 -2 297,200 92,443,000 90 54.020 310 T/J 80,500 308 B 125,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,120 3,120 3,090 3,090 -30 2,082,800 6,478,982,000 118 3,090.000 3,090 T/J 200 3,080 B 51,100 110 DKFT Central Omega Resources Tbk. --U2---2 248 250 242 246 -2 101,800 24,931,400 24 631.903 246 T/J 72,400 244 B 600 111 DLTA Delta Djakarta Tbk. --U5---1 6,575 6,600 6,425 6,575 0 9,900 64,942,500 31 39,303.007 6,575 T/J 31,900 6,450 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 244 230 234 4 53,734,600 12,733,933,600 2,065 111.429 234 T/J 5,627,900 232 B 1,962,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,260 3,210 3,260 -10 13,800 44,789,000 9 2,863.693 3,270 J 50,200 3,250 B 50,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 585 590 575 575 -10 7,018,900 4,063,965,500 1,397 778.458 580 J 919,400 575 T/B 73,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 394 396 -2 919,400 367,530,600 49 107.027 398 J 88,300 394 B 4,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 500 7,250,000 1 966.667 17,000 J 500 15,000 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,475 1,475 1,445 1,445 -30 41,400 60,507,000 18 1,445.000 1,465 J 600 1,445 T/B 900 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,300 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 0 0 2,200 0 0 0 0 809.802 2,190 J 100 2,060 B 1,400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,125 1,125 1,125 -5 2,000 2,250,000 1 27.778 1,125 T/J 18,000 855 B 100 121 ELSA Elnusa Tbk. --S2LKO1 376 376 368 372 -4 26,242,700 9,724,959,200 1,384 93.000 372 T/J 926,900 370 B 1,908,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 335,200 16,760,000 5 10.308 50 T/J 924,191,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,300 8,400 8,300 8,375 75 2,400 20,057,500 7 1,163.194 8,400 J 99,500 8,300 B 500 124 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 2,000 B 1,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,060 1,960 1,985 -15 14,773,400 29,650,047,000 2,646 198.500 1,990 J 177,200 1,985 T/B 263,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 368 376 364 368 0 12,140,900 4,489,701,800 1,807 685.148 368 T/J 304,800 366 B 1,168,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,420 2,430 2,310 2,350 -70 20,327,500 47,983,660,000 2,523 119.264 2,360 J 157,700 2,350 T/B 3,104,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 2,579.225 1,675 J 100 1,640 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,200 7,925 8,150 0 74,400 602,295,000 94 1,867.724 8,150 T/J 400 8,100 B 10,500 130 FILM MD Pictures Tbk. --U9---1 795 805 795 800 5 17,834,800 14,267,693,000 6,211 800.000 805 J 18,200 800 T/B 2,986,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,050 7,025 7,025 -25 11,300 79,550,000 4 1,405.000 7,050 J 12,700 7,025 T/B 10,200 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,400 J 5,000 3,000 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 37,100 25,784,500 26 695.000 695 T/J 14,600 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 840 840 835 840 0 16,451,400 13,737,009,000 126 381.818 840 T/J 93,300 835 B 1,000 135 FREN Smartfren Telecom Tbk. --U7---1 286 304 280 288 2 159,052,800 46,648,052,800 5,895 16.000 290 J 1,204,000 288 T/B 1,341,300 136 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---1 630 635 595 615 -15 83,883,600 51,903,050,500 4,425 82.672 615 T/J 976,800 610 B 581,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 750 750 730 730 -20 3,382,200 2,495,463,500 458 143.317 740 J 99,000 730 T/B 1,011,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 316 320 298 300 -16 72,183,500 22,281,665,000 4,337 75.000 300 T/J 9,300 298 B 640,300 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 17,700 17,700 17,700 -200 500 8,850,000 5 3,078.261 17,700 T/J 100 14,325 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,805 1,805 1,790 1,795 -10 43,700 78,427,500 42 1,795.000 1,800 J 4,200 1,790 B 16,800 142 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---1 170 175 163 167 -3 2,300 390,700 14 66.800 171 J 100 166 B 7,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,400 3,310 3,320 -10 173,500 577,844,000 97 3,320.000 3,340 J 900 3,310 B 25,800 145 HERO Hero Supermarket Tbk. --U9---1 900 1,010 900 1,010 110 69,400 67,235,500 39 2,108.207 990 J 100 955 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,160 3,070 3,100 30 125,900 392,978,000 57 948.999 3,120 J 200 3,100 T/B 13,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 670 675 0 20,500 13,836,500 6 1,038.462 675 T/J 5,800 645 B 700 148 HKMU HK Metals Utama Tbk. --U9---1 362 362 356 362 0 18,074,300 6,495,181,600 582 362.000 362 T/J 322,500 360 B 56,100 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 620 600 605 -10 15,523,500 9,425,657,000 900 195.161 605 T/J 852,600 600 B 3,379,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 260 256 256 -2 3,200 826,000 9 85.333 260 J 101,700 256 T/B 61,700 151 HRUM Harum Energy Tbk. --S2K--1 1,495 1,500 1,460 1,485 -10 2,006,000 2,965,705,500 1,067 28.558 1,490 J 12,700 1,485 T/B 27,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 1,000 8,500,000 2 914.175 8,600 J 500 8,500 T/B 4,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 845 850 800 850 5 200 165,000 2 66.406 850 T/J 1,800 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 192 193 187 190 -2 519,598,100 98,939,794,700 839 364.697 190 T/J 431,900 189 B 2,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 170 156 167 -3 58,095,100 9,426,740,500 2,123 47.714 167 T/J 698,200 166 B 100 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,000 3,040 2,940 2,960 -40 471,600 1,404,060,000 215 397.382 2,960 T/J 58,200 2,950 B 28,900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 730 730 710 725 -5 2,045,200 1,469,793,000 252 145.000 725 T/J 310,200 715 B 100 158 IMPC Impack Pratama Industri Tbk. --U3---2 880 915 880 910 30 397,300 358,441,500 24 239.474 910 T/J 1,200 900 B 5,000 159 INAF Indofarma Tbk. --U5---1 4,870 4,920 4,880 4,880 10 10,800 52,817,000 33 1,952.000 4,910 J 1,000 4,880 T/B 5,700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,890 3,790 3,610 3,650 -240 16,485,600 60,736,066,000 4,256 1,489.796 3,650 T/J 2,700 3,640 B 36,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,375 6,500 6,075 6,250 -125 26,400 165,462,500 32 841.762 6,400 J 7,500 6,250 T/B 100 162 INDS Indospring Tbk. --M4---1 2,180 2,180 2,140 2,140 -40 1,600 3,484,000 3 200.625 2,180 J 2,100 2,140 T/B 3,100 163 INDY Indika Energy Tbk. --S2XXO1 2,020 2,070 2,010 2,060 40 13,888,200 28,395,299,000 2,241 69.831 2,070 J 509,600 2,060 T/B 42,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 79 77 78 0 501,500 38,788,500 53 0.446 78 T/J 47,300 77 B 1,170,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 850 890 870 890 40 12,000 10,501,500 27 847.619 900 J 1,000 890 T/B 69,900 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,190 3,120 3,140 0 286,300 900,655,000 390 1,137.681 3,190 J 900 3,140 T/B 3,900 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 860 J 1,500 800 B 12,000 168 INTA Intraco Penta Tbk. --U9---2 490 490 470 478 -12 320,200 151,496,200 19 336.950 478 T/J 43,000 476 B 500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,450 1,440 1,410 1,420 -30 2,219,800 3,153,398,000 70 1,420.000 1,430 J 201,200 1,405 B 19,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 390 382 388 4 225,100 87,333,400 14 102.105 390 J 216,100 384 B 86,700 171 ISAT Indosat Tbk. --S7K--1 3,050 3,070 2,790 2,830 -220 7,734,100 22,359,659,000 2,932 202.143 2,830 T/J 511,200 2,820 B 3,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,300 22,600 22,125 22,275 -25 1,471,800 32,933,672,500 3,881 159.107 22,275 T/J 1,100 22,250 B 1,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 150,500 7,525,000 2 35.714 50 T/J 186,803,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 500 500 500 0 100 50,000 1 283.624 515 J 100 500 T/B 900 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 318 308 318 2 15,900 5,029,800 11 263.208 316 J 553,000 308 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,220 2,160 2,170 -60 25,280,500 55,179,289,000 3,954 593.220 2,180 J 556,600 2,170 T/B 734,500 177 JRPT Jaya Real Property Tbk. --S6---1 610 615 605 605 -5 1,295,600 787,381,000 147 581.731 610 J 82,600 605 T/B 47,300 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,150 5,150 5,025 5,075 -75 5,379,000 27,366,847,500 1,969 299.268 5,100 J 125,100 5,075 T/B 37,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,090 1,050 1,050 1,050 -40 4,400 4,620,000 2 226.137 1,245 J 300 1,050 T/B 5,600 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 650 650 650 0 469,000 304,850,000 52 1,444.444 655 J 401,100 650 T/B 58,800 181 KAEF Kimia Farma Tbk. --M5---1 3,130 3,150 3,070 3,100 -30 180,800 561,457,000 142 3,100.000 3,100 T/J 90,500 3,090 B 106,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 312 318 310 316 4 3,888,600 1,221,207,000 444 38.397 316 T/J 158,000 312 B 43,600 183 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---1 250 252 246 250 0 16,096,700 4,025,132,600 790 8.674 250 T/J 512,300 248 B 245,500 185 KINO Kino Indonesia Tbk. --U5---2 2,700 2,770 2,650 2,650 -50 205,700 546,665,000 95 69.737 2,650 T/J 173,700 2,640 B 50,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,500 1,500 1,500 0 100 150,000 1 500.000 1,500 T/J 26,300 1,400 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 330 330 330 330 0 200 66,000 2 1,157.895 330 T/J 586,500 318 B 1,000 188 KMTR Kirana Megatara Tbk. --U3---2 372 376 368 372 0 277,100 103,158,400 54 81.223 372 T/J 75,400 368 B 105,000 189 KPIG MNC Land Tbk. --S9---2 130 130 128 129 -1 77,200 9,901,600 16 277.581 129 T/J 43,400 128 B 2,700 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,470 2,460 2,460 -10 13,700 33,751,000 21 894.545 2,460 T/J 2,200 2,450 B 1,800 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 482 498 480 484 2 22,695,400 11,107,242,400 1,616 60.172 486 J 257,200 484 T/B 143,500 192 KREN Kresna Graha Investama Tbk. --U9---1 635 640 630 635 0 68,144,900 43,095,736,000 623 6,606.325 635 T/J 1,035,900 630 B 2,204,300 193 LAND Trimitra Propertindo Tbk. --U6---2 1,180 1,200 1,165 1,195 15 1,149,100 1,372,717,000 24 1,195.000 1,195 T/J 162,800 1,160 B 5,000 194 LINK Link Net Tbk. --S9K--1 4,200 4,290 4,230 4,290 90 4,800 20,385,000 32 268.125 4,290 T/J 2,500 4,210 B 800 195 LPCK Lippo Cikarang Tbk --S6---1 2,420 2,470 2,350 2,380 -40 2,989,900 7,182,977,000 828 257.297 2,380 T/J 338,500 2,370 B 148,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 258 268 254 260 2 78,591,400 20,479,016,600 2,785 66.571 260 T/J 536,800 258 B 1,844,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,940 3,420 3,880 280 67,640,200 258,284,583,000 17,652 87.920 3,880 T/J 1,143,000 3,870 B 10,400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,275 1,220 1,235 -15 1,702,700 2,104,152,000 479 318.710 1,235 T/J 26,500 1,230 B 112,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 63 66 55 56 -7 302,319,800 18,093,292,800 3,083 118.079 57 J 1,537,700 56 T/B 1,619,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,540 1,545 1,430 1,445 -95 6,321,600 9,324,773,500 2,070 821.023 1,450 J 12,500 1,445 T/B 128,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,200 6,300 6,200 6,200 0 6,800 42,255,000 5 6,200.000 6,200 T/J 3,700 5,850 B 1,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,855 1,790 1,855 75 4,000 7,180,500 9 110.417 1,855 T/J 100 1,795 B 2,900 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,045 1,020 1,040 -5 30,252,800 31,170,872,000 1,490 1,668.940 1,040 T/J 87,300 1,030 B 63,800 204 MARI Mahaka Radio Integra Tbk. --S9---2 252 256 250 256 4 6,922,500 1,758,397,200 389 341.333 256 T/J 94,700 254 B 21,900 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 500 500 490 492 -8 2,727,100 1,354,069,600 492 984.000 494 J 33,400 492 T/B 3,800 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 805 790 790 -10 6,156,200 4,896,111,000 340 561.718 795 J 545,300 790 T/B 1,542,600 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,075 0 0 7,075 0 0 0 0 3,050.739 6,900 J 100 6,250 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,970 2,890 2,930 0 119,000 346,690,000 115 225.385 2,930 T/J 14,900 2,910 B 100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 600 575 580 -20 2,314,900 1,350,418,500 285 36.250 590 J 445,700 580 T/B 158,100 210 MCAS M Cash Integrasi Tbk. --U9---2 3,930 3,930 3,860 3,870 -60 2,105,700 8,191,404,000 311 279.422 3,890 J 50,600 3,870 T/B 13,500 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 162 159 161 0 980,400 157,133,900 90 144.405 161 T/J 110,400 160 B 54,500 212 MDIA Intermedia Capital Tbk. --M9---1 130 130 127 130 0 207,300 26,419,700 18 94.203 130 T/J 8,800 128 B 10,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,520 3,470 3,470 -30 99,300 344,870,000 22 180.969 3,480 J 69,300 3,470 T/B 32,700 214 MDLN Modernland Realty Tbk. --S6---1 256 258 252 258 2 953,000 244,119,400 52 76.568 258 T/J 70,300 252 B 115,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 885 860 860 -35 20,191,800 17,545,699,000 2,009 1,514.698 865 J 13,500 860 T/B 386,400 216 MEGA Bank Mega Tbk. CDU8---1 6,000 6,500 6,500 6,500 500 4,900 31,850,000 9 4,738.024 6,500 T/J 1,500 6,000 B 300 217 MERK Merck Tbk. --U5---2 4,000 4,020 3,910 3,940 -60 315,000 1,245,149,000 327 10,388.378 3,940 T/J 26,700 3,930 B 10,300 218 META Nusantara Infrastructure Tbk. --M7---1 210 210 208 208 -2 76,300 15,870,600 12 63.016 210 J 100,900 208 T/B 7,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 20,000 20,000,000 2 1,025.641 1,000 T/J 74,800 980 B 2,000 220 MGRO Mahkota Group Tbk. --U1---1 955 950 940 945 -10 2,890,800 2,732,060,500 246 945.000 945 T/J 200 940 B 369,500 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 579,200 1,020 B 500,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,900 1,850 1,900 -5 983,300 1,849,823,000 306 111.865 1,900 T/J 8,200 1,870 B 200 223 MINA Sanurhasta Mitra Tbk. --U9---2 630 630 615 630 0 36,600 22,665,500 7 3,000.000 625 J 5,000 615 B 34,300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 1,200 13,625 B 200 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,200 18,250 18,200 18,250 50 8,500 154,767,500 48 116,242.038 18,250 T/J 1,600 18,225 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,280 1,295 1,275 1,295 15 756,700 970,052,500 204 216.284 1,295 T/J 137,600 1,290 B 106,900 227 MLPL Multipolar Tbk. --U9---1 122 125 118 120 -2 10,920,000 1,335,742,300 546 13.764 120 T/J 36,600 119 B 328,400 228 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 885 J 1,500 710 B 2,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 444 458 442 458 14 41,200 18,867,200 5 78.291 460 J 19,100 458 T/B 90,400 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 880 840 845 -50 32,479,300 27,733,836,500 2,755 93.889 850 J 717,400 845 T/B 2,780,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,160 1,170 1,145 1,165 5 19,100 22,128,500 15 1,165.000 1,165 T/J 4,700 1,145 B 6,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,085 1,140 1,075 1,100 15 4,772,200 5,283,416,500 422 73.333 1,110 J 15,200 1,100 T/B 714,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 284 304 272 274 -10 21,454,800 6,154,522,200 2,518 115.199 276 J 103,700 274 T/B 870,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 780 755 755 -5 43,600 33,373,000 14 755.000 775 J 14,500 755 T/B 109,800 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,900 5,700 5,900 225 3,300 19,380,000 13 535.156 6,000 J 200 5,200 B 500 236 MSIN MNC Studios International Tbk. --U9---2 318 318 300 300 -18 1,498,300 454,523,400 248 300.000 302 J 69,000 300 T/B 39,500 237 MSKY MNC Sky Vision Tbk. --U9---1 1,030 1,045 970 1,020 -10 108,100 112,556,000 18 67.105 1,020 T/J 30,300 1,010 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,025 1,050 1,015 1,045 20 10,697,400 11,120,515,500 1,002 1,881.256 1,050 J 578,200 1,045 T/B 32,800 239 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---1 460 462 458 460 0 251,500 115,789,600 11 193.398 460 T/J 62,800 458 B 101,700 241 MYOH Samindo Resources Tbk. --S2---1 1,355 1,375 1,335 1,375 20 42,900 58,198,500 45 163.773 1,375 T/J 5,600 1,350 B 100 242 MYRX Hanson International Tbk. --S6---2 104 104 102 103 -1 678,670,200 69,885,913,600 623 70.244 103 T/J 2,421,800 102 B 4,713,200 243 NASA Ayana Land International Tbk. --U9---2 600 650 605 650 50 5,317,100 3,338,480,500 1,009 631.068 650 T/J 11,400 645 B 112,500 244 NATO Nusantara Properti Internasional Tbk. --U9---2 670 715 665 710 40 12,318,200 8,474,135,000 1,694 710.000 710 T/J 22,400 705 B 159,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,610 2,600 2,530 2,540 -70 628,700 1,617,752,000 130 2,540.000 2,570 J 20,800 2,540 T/B 23,800 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,000 2,930 3,000 0 27,100 80,974,000 49 923.077 3,000 T/J 300 2,940 B 3,100 247 NIRO City Retail Developments Tbk. --U6---2 101 101 101 101 0 81,600 8,241,600 4 96.190 102 J 31,500 101 T/B 421,100 248 NISP Bank OCBC NISP Tbk. --U8---1 905 905 895 905 0 3,500 3,143,500 5 1,096.651 905 T/J 2,000 900 B 8,500 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 1,000 860 980 -10 2,500 2,441,000 6 261.333 995 J 100 905 B 500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 428 432 424 428 0 211,400 90,366,800 47 50.353 428 T/J 300 426 B 500 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 655 645 650 -10 137,700 89,615,500 65 1,285.983 650 T/J 17,700 645 B 35,200 253 PALM Provident Agro Tbk. --U1---2 260 276 250 266 6 29,500 7,440,800 34 72.703 264 J 100 252 B 900 254 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,095 1,060 1,085 -15 194,200 209,625,000 55 127.647 1,085 T/J 34,300 1,080 B 1,100 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 130,200 71,308,000 22 973.451 565 J 10,000 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 685 695 635 675 -10 26,600 17,557,500 54 56.250 675 T/J 4,300 655 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 4,000 18,160,000 1 3,026.667 4,540 T/J 103,700 4,530 B 13,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,210 2,300 2,200 2,230 20 17,000 37,740,000 27 2,230.000 2,240 J 100 2,200 B 1,400 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,550 1,320 1,380 -10 25,900 37,953,500 45 269.268 1,400 J 100 1,380 T/B 8,900 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,800 J 1,400 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,565 1,570 1,530 1,555 -10 8,017,200 12,488,706,000 490 2,589.078 1,555 T/J 1,188,100 1,550 B 100,800 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 70 65 69 2 15,317,700 1,022,164,800 468 69.000 69 T/J 813,700 68 B 105,000 264 PNIN Paninvest Tbk. --S8---1 1,300 1,300 1,255 1,265 -35 1,196,800 1,519,413,000 305 1,345.172 1,265 T/J 154,900 1,260 B 2,000 265 PNLF Panin Financial Tbk. --S8---1 422 422 404 404 -18 25,702,100 10,586,610,800 1,084 436.662 404 T/J 219,800 402 B 700,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,470 1,470 1,430 1,430 -40 61,400 88,539,000 15 1,430.000 1,460 J 1,100 1,430 T/B 3,500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,150 1,070 1,130 -25 3,600 4,012,000 34 1,130.000 1,130 T/J 2,000 1,070 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,435 0 0 1,435 0 0 0 0 1,435.000 1,420 J 2,000 1,415 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,780 4,790 4,700 4,710 -70 37,848,300 180,277,672,000 323 2,989.508 4,710 T/J 8,000 4,700 B 13,800 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 965 965 940 965 0 535,800 511,229,000 95 64.333 965 T/J 2,844,500 945 B 5,000 272 PPRE PP Presisi Tbk. --M7---1 390 392 378 386 -4 5,009,500 1,926,850,400 361 89.767 386 T/J 46,500 384 B 18,600 273 PPRO PP Properti Tbk. --S6K--1 160 163 157 161 1 44,291,400 7,115,347,700 2,109 348.108 161 T/J 1,613,800 160 B 1,052,500 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,800 2,760 2,780 -100 9,600 26,612,000 16 42.769 2,820 J 600 2,780 T/B 4,600 275 PRIM Royal Prima Tbk. --U9---2 494 494 476 478 -16 6,700 3,215,200 10 478.000 490 J 300 478 T/B 1,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 198 195 197 1 589,400 115,770,700 78 639.133 197 T/J 174,200 196 B 1,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,020 1,960 1,975 -35 12,922,100 25,650,598,500 1,841 371.241 1,980 J 111,100 1,975 T/B 117,800 278 PTRO Petrosea Tbk. --S2K--1 1,945 1,945 1,910 1,910 -35 296,400 568,327,500 210 1,528.000 1,915 J 1,000 1,910 T/B 75,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,565 1,595 1,540 1,565 0 495,400 771,920,000 193 269.828 1,565 T/J 3,700 1,545 B 900 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,300 J 10,000 6,000 B 200 281 PWON Pakuwon Jati Tbk. --S6LKO1 630 640 630 630 0 14,802,900 9,405,617,500 2,980 2,428.775 635 J 120,100 630 T/B 11,584,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,135 1,215 1,130 1,190 55 1,974,100 2,337,496,500 792 1,190.000 1,190 T/J 501,400 1,180 B 2,000 283 RAJA Rukun Raharja Tbk. --S7---1 330 336 326 328 -2 379,300 125,345,600 112 1,126.683 334 J 14,000 328 T/B 25,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,775 1,725 1,730 -35 32,315,200 55,914,771,000 1,828 1,081.250 1,730 T/J 707,000 1,725 B 500 285 RDTX Roda Vivatex Tbk --U6---1 7,225 0 0 7,225 0 0 0 0 380.626 6,900 J 1,500 6,000 B 2,000 286 RIMO Rimo International Lestari Tbk --U9---2 133 133 132 133 0 494,077,100 65,710,978,500 542 73.020 133 T/J 1,000 132 B 3,019,100 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 496 496 -4 1,798,600 896,033,600 221 496.000 498 J 12,000 496 T/B 2,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 420 420 408 408 -12 35,100 14,674,600 8 3,192.488 408 T/J 11,700 402 B 100 289 RODA Pikko Land Development Tbk. --U6---2 380 448 390 400 20 26,800 11,660,800 31 638.672 400 T/J 100 394 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,200 1,200 1,200 0 859,600 1,031,520,000 83 470.588 1,205 J 600 1,200 T/B 2,145,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 555 -5 1,323,700 736,901,500 424 693.750 555 T/J 6,500 550 B 36,200 292 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 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 21,400 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,805 1,840 1,745 1,815 10 13,254,700 23,799,966,500 3,395 821.070 1,815 T/J 4,632,700 1,810 B 40,900 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 217,700 0 B 0 296 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,450 2,450 0 74,800 183,260,000 22 104.701 2,460 J 100 2,450 T/B 425,600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,290 4,290 4,290 4,290 0 700 3,003,000 2 199.360 4,290 T/J 10,000 3,920 B 700 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 790 795 -5 2,057,800 1,646,675,000 198 567.857 795 T/J 7,000 790 B 40,600 299 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 1,000 1,025 995 1,015 15 2,457,200 2,481,446,000 413 175.000 1,015 T/J 300 1,010 B 1,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,400 3,400 3,320 3,350 -50 340,300 1,143,743,000 131 38.047 3,410 J 400 3,350 T/B 38,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 472 474 468 472 0 3,908,800 1,841,385,200 208 42.909 472 T/J 657,900 470 B 690,400 303 SIPD Sierad Produce Tbk. --U3---2 950 0 0 950 0 0 0 0 1.056 950 J 2,900 870 B 2,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,485 J 200 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 300 1,233,000 1 1,357.959 4,120 J 49,400 4,110 T/B 9,700 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,450 1,450 1,380 1,380 -70 411,100 574,440,500 302 246.429 1,380 T/J 9,300 1,375 B 1,400 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 2,000 1,970 1,990 0 2,372,600 4,700,582,000 363 2,403.382 1,995 J 52,100 1,990 T/B 8,133,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 348 350 340 344 -4 1,319,700 451,018,200 245 1,380.528 344 T/J 67,100 342 B 39,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 885 900 875 880 -5 4,929,200 4,332,618,500 626 1,445.942 880 T/J 2,677,200 875 B 357,600 310 SMRU SMR Utama Tbk. --U2---2 464 464 458 464 0 68,400 31,549,800 13 113.470 464 T/J 121,300 460 B 10,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,555 1,560 1,540 1,555 0 4,490,000 6,967,711,500 970 4,153.423 1,560 J 61,100 1,555 T/B 68,600 312 SOCI Soechi Lines Tbk. --M7---1 158 163 156 163 5 6,160,200 983,087,300 328 29.636 163 T/J 292,600 162 B 142,400 313 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---2 980 980 960 965 -15 11,394,000 11,044,160,000 682 965.000 965 T/J 455,700 955 B 467,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 230 212 220 0 6,900 1,498,200 7 234.789 220 T/J 50,300 200 B 1,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 354 338 340 0 626,926,500 216,536,503,400 12,208 141.667 342 J 90,889,000 340 T/B 19,765,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,750 3,740 3,740 10 1,500 5,612,000 6 68.000 3,740 T/J 18,900 3,730 B 300 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 610 580 595 0 24,525,500 14,576,370,500 1,218 244.103 595 T/J 3,003,900 590 B 8,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,070 1,050 1,060 -10 61,779,200 65,463,412,000 916 158.209 1,065 J 638,000 1,060 T/B 5,200 320 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 2,420 2,500 2,400 2,500 80 89,200 222,141,000 39 2,500.000 2,500 T/J 9,300 2,400 B 1,100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,670 4,700 4,650 4,650 -20 5,462,200 25,587,795,000 1,850 4,227.273 4,660 J 3,400 4,650 T/B 2,700 325 TARA Sitara Propertindo Tbk. --U6---1 775 800 765 800 25 39,643,300 30,798,331,000 3,791 754.717 800 T/J 2,900 795 B 400,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,960 3,850 3,850 0 2,931,900 11,416,773,000 2,717 190.123 3,890 J 3,000 3,850 T/B 23,400 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 845 820 830 -15 2,357,700 1,956,250,500 568 189.001 830 T/J 41,600 825 B 707,900 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 16,700 16,700 16,700 0 100 1,670,000 1 1,638.026 16,700 T/J 1,100 15,725 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 8,800 7,150 7,150 -1,775 57,200 412,950,000 89 7,150.000 7,150 T/J 381,300 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --M3---1 298 302 294 298 0 15,781,700 4,701,752,800 358 130.702 298 T/J 501,600 294 B 108,400 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 810 800 800 -10 11,600 9,282,000 5 258.065 810 J 1,800 795 B 10,100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 700 675 675 15 2,400 1,629,000 8 152.964 675 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 3,620 J 2,400 3,020 B 400 334 TGRA Terregra Asia Energy Tbk. --U7---1 830 845 830 840 10 29,841,400 24,807,832,500 294 420.000 840 T/J 34,800 835 B 13,500 335 TINS Timah Tbk. --S2K--1 1,425 1,420 1,330 1,330 -95 42,971,600 58,246,178,500 2,495 679.622 1,345 J 35,000 1,330 T/B 2,828,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,000 11,100 10,850 11,025 25 766,700 8,404,655,000 1,212 681.657 11,025 T/J 120,900 10,975 B 300 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,590 1,590 1,590 0 100 159,000 1 83.684 1,590 T/J 19,900 1,535 B 10,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 760 745 760 5 2,722,900 2,057,704,500 83 1,223.222 760 T/J 129,500 755 B 100 339 TOTL Total Bangun Persada Tbk. --S6---1 620 625 615 620 0 585,100 363,284,000 116 222.840 625 J 35,600 620 T/B 239,600 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 404 402 404 -2 211,400 85,339,000 26 1,310.539 406 J 4,500 404 T/B 14,600 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 790 775 780 0 13,784,400 10,767,518,000 654 3,715.524 785 J 9,600 780 T/B 2,128,400 342 TRAM Trada Alam Minera Tbk. --U7---1 170 172 149 150 -20 924,512,100 152,647,823,800 8,601 123.973 150 T/J 8,281,000 149 B 9,472,200 343 TRIO Trikomsel Oke Tbk. --U9---1 230 228 228 228 -2 3,700 843,600 2 101.207 228 T/J 9,000 187 B 2,700 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 800 400 B 88,800 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,790 1,800 1,745 1,745 -45 196,700 348,921,000 120 311.296 1,750 J 300 1,745 T/B 20,600 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,890 2,880 2,800 2,880 -10 10,100 29,080,000 2 2,880.000 2,880 T/J 177,000 2,800 B 1,000 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,195 1,180 1,180 -15 512,200 607,997,000 27 2,622.222 1,180 T/J 116,600 1,175 B 110,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,250 1,230 1,235 0 641,900 793,421,000 173 2,394.525 1,245 J 3,200 1,235 T/B 9,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 0 0 4,420 0 0 0 0 163.699 4,390 J 1,100 4,260 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,805 1,810 1,800 1,810 5 154,100 278,082,500 44 1,810.000 1,810 T/J 63,300 1,800 B 24,400 351 VIVA Visi Media Asia Tbk. --U9---1 140 141 137 139 -1 2,526,800 350,293,000 299 46.333 139 T/J 96,800 138 B 261,800 352 VOKS Voksel Electric Tbk. --S4---1 350 350 348 348 -2 2,983,400 1,041,608,400 389 153.939 350 J 507,500 346 B 141,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 352 364 346 362 10 124,580,500 44,769,490,600 3,421 124.828 362 T/J 6,080,400 360 B 397,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,830 1,795 1,810 -20 10,841,400 19,663,128,000 1,303 465.232 1,810 T/J 550,800 1,805 B 25,000 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 360 364 352 358 -2 712,600 253,727,200 155 54.274 358 T/J 115,300 356 B 20,500 356 WOOD Integra Indocabinet Tbk. --S5K--2 880 880 865 875 -5 14,205,900 12,388,406,500 537 336.538 875 T/J 114,800 870 B 139,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 386 378 380 -2 35,262,700 13,421,036,000 1,624 77.551 382 J 1,935,500 380 T/B 5,295,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,880 1,845 1,870 -25 17,508,600 32,589,314,000 2,421 504.723 1,870 T/J 1,331,100 1,865 B 115,900 359 WTON Wijaya Karya Beton Tbk. --S3K--1 550 560 540 545 -5 48,824,500 26,827,425,500 2,616 92.373 545 T/J 4,677,400 540 B 1,253,400 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,430 2,430 2,390 2,420 -10 23,838,500 57,468,517,000 1,118 1,728.571 2,420 T/J 1,429,500 2,410 B 1,431,800 Total 6,293,835,100 3,171,096,941,900 244,585 2,459,000,500 159,383,100 Jakarta, 08 March 2019 Trading Division