List of Securities Quotation: IDX SMC Composite Date: Monday, 18 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 12,500 12,600 12,300 12,300 -200 429,300 5,324,242,500 619 999.221 12,325 J 54,600 12,300 T/B 23,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 6,700 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,180 J 4,400 1,710 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,815 1,780 1,800 -5 10,762,000 19,422,731,000 6,238 2,195.122 1,800 T/J 1,644,200 1,795 B 4,300 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,580 1,570 1,580 0 249,300 392,562,500 106 66.351 1,580 T/J 5,100 1,575 B 4,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,550 1,575 1,530 1,540 -10 10,112,800 15,655,508,500 1,302 1,209.427 1,545 J 122,500 1,540 T/B 564,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,700 10,575 10,650 75 160,600 1,704,852,500 40 458.065 10,650 T/J 7,700 10,600 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 348 356 348 352 4 1,279,700 447,520,200 191 31.419 352 T/J 565,100 350 B 146,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,435 1,405 1,430 10 30,460,000 43,375,965,500 3,469 130.000 1,430 T/J 4,133,200 1,425 B 224,200 10 AGII Aneka Gas Industri Tbk. --S3---1 580 585 575 580 0 412,700 239,613,500 119 52.727 580 T/J 3,000 575 B 147,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 330 324 326 2 1,663,800 543,192,600 231 532.610 328 J 331,900 326 T/B 194,700 12 AGRS Bank Agris Tbk. --U8---2 362 368 362 364 2 3,900 1,431,000 8 330.909 364 T/J 10,900 350 B 8,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,550 5,250 5,300 -150 5,176,300 27,870,745,000 1,729 4,224.084 5,300 T/J 275,000 5,275 B 72,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 292 290 292 0 300 87,400 3 278.095 292 T/J 3,600 288 B 5,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,200 5,200 5,200 -100 1,600 8,320,000 5 212.245 5,250 J 100 5,200 T/B 3,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 905 915 890 900 -5 64,700 58,175,500 35 2,296.563 900 T/J 85,900 895 B 3,700 17 ANDI Andira Agro Tbk. --U1---2 1,530 1,570 1,530 1,560 30 291,600 453,024,500 118 780.000 1,570 J 7,600 1,560 T/B 185,700 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 990 990 990 990 0 35,100 34,749,000 3 82.500 985 J 1,000 970 B 400 19 ANTM Aneka Tambang Tbk. --S2XXO1 975 985 945 955 -20 95,086,600 91,514,380,500 7,317 629.656 960 J 1,527,400 955 T/B 21,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 925 940 930 940 15 900 842,000 4 60.179 935 J 400 930 B 1,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 530 535 0 12,678,300 6,791,762,000 1,117 569.052 540 J 196,100 535 T/B 54,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 172 179 172 178 6 8,983,300 1,587,851,500 589 48.767 178 T/J 22,300 177 B 18,300 23 ARII Atlas Resources Tbk. --U2---2 840 900 900 900 60 109,800 98,820,000 18 60.000 1,000 J 96,200 810 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 336 336 324 328 -8 3,089,900 1,013,481,400 10 109.333 328 T/J 52,600 324 B 25,000 25 ARNA Arwana Citramulia Tbk. XDS3---1 494 500 490 494 0 841,000 412,590,600 153 3,357.575 494 T/J 242,100 490 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 1,445 1,455 1,440 1,450 5 12,700 18,380,000 20 300.630 1,450 T/J 58,700 1,440 B 24,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 650 635 650 5 1,644,400 1,054,308,000 163 1,203.704 650 T/J 325,000 630 B 54,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 304 318 306 312 8 11,145,900 3,482,631,000 948 297.143 314 J 1,072,400 312 T/B 2,509,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 860 895 855 880 20 11,860,700 10,377,983,000 607 225.641 885 J 600,500 880 T/B 7,700 30 ATIC Anabatic Technologies Tbk. --U9---1 870 840 815 825 -45 1,300 1,063,500 5 117.857 825 T/J 400 810 B 1,000 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 1,630 1,650 1,625 1,625 -5 498,600 816,619,500 246 1,469.657 1,635 J 17,200 1,625 T/B 353,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 358,600 17,930,000 515 57.388 50 T/J 8,086,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 270 266 268 0 9,100 2,438,400 6 197.589 270 J 4,000 268 T/B 1,500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,330 1,360 1,220 1,220 -110 47,400 60,985,000 12 1,525.000 1,340 J 200 1,220 T/B 29,000 36 BBKP Bank Bukopin Tbk. --S8K--1 370 382 372 374 4 13,141,500 4,956,598,800 910 110.950 376 J 434,700 374 T/B 73,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,375 1,375 1,375 -5 58,900 80,987,500 2 99.638 1,375 T/J 23,400 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 2,250 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,390 2,400 -30 16,789,400 40,491,904,000 2,938 313.043 2,410 J 701,200 2,400 T/B 2,400,200 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 334 290 304 16 8,032,500 2,508,452,600 759 309.509 304 T/J 66,400 302 B 3,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 189 143 189 42 107,800 17,811,300 33 535.988 189 T/J 65,600 144 B 1,900 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 36,300 1,815,000 16 217.306 50 T/J 392,610,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 254 242 254 12 8,124,900 2,033,927,200 624 149.412 256 J 255,400 254 T/B 183,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 600 650 590 600 0 753,000 453,258,500 150 3,074.716 610 J 900 600 T/B 40,600 46 BGTG Bank Ganesha Tbk. --S8---2 88 89 87 88 0 7,366,100 648,329,800 331 85.437 88 T/J 1,687,500 87 B 1,362,500 47 BHIT MNC Investama Tbk. --S9---1 93 96 86 87 -6 75,907,900 6,847,008,900 2,489 254.423 88 J 508,600 87 T/B 2,558,000 48 BINA Bank Ina Perdana Tbk. --U8---1 710 720 700 710 0 163,400 116,364,500 31 401.139 720 J 97,500 705 B 7,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 441,000 22,050,000 13 35.714 50 T/J 22,783,900 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,990 3,030 2,980 3,030 40 2,665,800 7,998,452,000 383 46.615 3,030 T/J 291,100 3,020 B 200 51 BISI BISI International Tbk. --U1---1 1,440 1,450 1,420 1,440 0 301,100 432,981,000 101 720.000 1,440 T/J 31,900 1,425 B 200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,100 2,010 2,050 0 9,474,200 19,533,908,000 344 341.667 2,050 T/J 22,000 2,030 B 75,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 655 640 655 20 38,407,900 24,906,083,000 2,182 152.326 660 J 4,649,700 655 T/B 1,362,400 54 BKSL Sentul City Tbk. --S6K--1 110 117 109 111 1 669,572,600 74,479,425,200 7,625 7.670 111 T/J 5,919,400 110 B 15,863,600 55 BKSW Bank QNB Indonesia Tbk. --U8---2 172 174 174 174 2 1,100 191,400 2 399.266 196 J 47,200 174 T/B 2,200 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 0 0 4,950 0 0 0 0 330.000 4,950 J 1,400 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 330 330 330 8 3,600 1,188,000 8 103.125 338 J 700 324 B 2,500 59 BMTR Global Mediacom Tbk. --U9K--1 382 390 372 374 -8 23,204,100 8,822,059,000 1,398 304.412 376 J 47,000 374 T/B 58,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 23,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,160 1,105 1,115 -25 3,823,400 4,308,332,500 974 8.233 1,120 J 111,600 1,115 T/B 256,000 62 BNII Bank Maybank Indonesia Tbk. --M8---1 290 298 290 290 0 3,262,000 958,941,400 289 3.455 292 J 420,600 290 T/B 404,500 63 BNLI Bank Permata Tbk. --M8K--1 1,025 1,045 980 980 -45 104,554,000 105,168,345,500 5,594 10.670 985 J 89,700 980 T/B 359,600 64 BOGA Bintang Oto Global Tbk. --U9---2 715 730 715 725 10 5,070,900 3,657,393,000 488 703.883 730 J 217,600 725 T/B 4,400 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 115,500 105,112,500 141 166.364 915 T/J 69,500 910 B 1,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,010 2,020 2,000 2,020 10 2,576,300 5,178,360,000 559 505.000 2,020 T/J 2,800 2,000 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 628,900 600 B 511,500 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 7,975 J 6,800 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 540 540 -5 1,905,100 1,031,656,000 490 105.882 545 J 2,393,600 540 T/B 191,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,388,300 69,415,000 21 7.874 50 T/J 81,201,500 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 1,120 1,120 1,120 -5 101,500 113,680,000 14 840.336 1,120 T/J 3,600 1,115 B 42,500 73 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,340 3,250 3,310 10 11,700,400 38,507,995,000 2,777 259.219 3,310 T/J 11,500 3,300 B 30,100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,405 1,320 1,400 80 26,980,400 37,207,551,000 3,156 274.238 1,405 J 428,100 1,400 T/B 638,000 75 BSIM Bank Sinarmas Tbk. --U8---1 555 585 555 560 5 4,000 2,226,500 6 381.942 555 J 100 550 B 125,400 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,500 2,400 2,400 -50 200 490,000 2 123.077 2,460 J 300 2,400 T/B 900 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---2 124 124 119 119 -5 1,402,800 168,251,100 205 911.738 120 J 77,300 118 B 54,700 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 30,000 1,500,000 1 46.913 50 T/J 485,407,600 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,660 3,720 3,600 3,600 -60 122,100 445,699,000 82 696.915 3,660 J 500 3,600 T/B 60,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,200 2,140 2,170 30 106,716,400 231,203,070,000 5,398 222.564 2,170 T/J 114,600 2,160 B 1,440,900 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,040 2,000 2,040 30 23,500 47,810,000 11 345.763 2,040 T/J 43,400 2,000 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 133 134 129 129 -4 184,929,600 24,201,856,500 2,924 7.487 129 T/J 24,695,200 128 B 18,975,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 155 157 153 154 -1 18,472,100 2,850,124,700 313 118.462 156 J 25,500 154 T/B 170,000 85 BVIC Bank Victoria International Tbk. --U8---1 171 174 170 171 0 227,900 39,056,100 24 161.698 173 J 2,800 170 B 31,200 86 BWPT Eagle High Plantations Tbk. --U1---1 161 164 162 162 1 10,725,500 1,746,104,700 438 35.431 162 T/J 194,500 161 B 771,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 735 735 700 720 -15 11,614,800 8,279,164,500 1,381 218.182 720 T/J 289,200 715 B 51,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,660 2,720 2,670 2,680 20 2,259,300 6,089,615,000 333 153.143 2,680 T/J 30,600 2,670 B 93,100 89 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 306 306 -2 5,141,900 1,579,299,400 292 559.037 306 T/J 885,200 304 B 106,700 90 CASS Cardig Aero Services Tbk. --U7---2 710 720 720 720 10 100 72,000 1 180.000 700 J 50,200 690 B 5,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 91 87 90 4 7,967,200 714,587,400 427 576.000 91 J 2,039,100 90 T/B 583,500 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 348 350 346 350 2 186,000 64,632,000 15 27.388 350 T/J 58,000 348 B 26,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,460 1,460 1,460 -15 500 730,000 2 5,297.917 1,460 T/J 82,300 1,200 B 500 94 CITY Natura City Developments Tbk. --U6---1 360 360 356 360 0 56,500 20,172,200 21 300.000 360 T/J 10,300 358 B 1,900 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,210 3,010 3,170 0 182,700 576,139,000 240 1,761.111 3,170 T/J 9,200 3,090 B 800 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 282 276 278 -2 7,825,800 2,181,113,200 489 1,208.696 278 T/J 324,400 276 B 2,239,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,275 1,230 1,255 15 57,700 72,292,000 50 120.089 1,255 T/J 1,300 1,250 B 159,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 226 240 228 228 2 895,500 208,109,400 1,442 43.129 228 T/J 20,500 226 B 107,800 99 COWL Cowell Development Tbk. --U6---2 294 298 294 298 4 405,200 119,887,400 112 229.231 298 T/J 19,100 296 B 1,900 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 167,000 8,350,000 11 45.455 50 T/J 73,575,200 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 640 640 640 0 80,000 51,200,000 5 322.963 670 J 1,000,000 640 T/B 100 102 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-1 885 945 890 935 50 76,152,000 70,723,092,000 4,900 209.341 935 T/J 2,072,800 930 B 968,900 104 DART Duta Anggada Realty Tbk. --U6---1 272 330 268 306 34 200,800 66,236,200 10 56.568 324 J 2,000 306 T/B 49,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,860 1,935 1,860 1,935 75 7,700 14,600,000 14 3,883.826 1,935 T/J 900 1,930 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 550,400 27,520,000 5 16.496 50 T/J 104,447,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 805 815 5 625,700 509,455,000 236 708.696 815 T/J 7,800 810 B 6,500 108 DILD Intiland Development Tbk. --S6---1 324 404 322 372 48 54,758,400 20,904,110,000 2,522 64.824 372 T/J 416,200 370 B 159,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,990 3,060 2,990 2,990 0 175,600 526,965,000 75 101.356 2,990 T/J 800 2,980 B 1,000 110 DKFT Central Omega Resources Tbk. --U2---2 242 242 240 242 0 151,600 36,584,600 26 621.629 242 T/J 219,800 240 B 90,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,800 6,625 6,750 0 8,200 54,790,000 18 40,349.094 6,750 T/J 500 6,625 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 242 252 240 240 -2 53,627,300 13,151,670,200 1,407 114.286 242 J 38,000 240 T/B 973,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,270 3,160 3,260 0 4,500 14,661,000 6 2,863.693 3,260 T/J 45,800 3,160 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 565 570 -5 16,520,000 9,452,498,500 1,005 771.689 570 T/J 484,300 565 B 2,027,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 402 390 398 4 1,616,200 641,977,400 64 107.568 398 T/J 97,500 396 B 18,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,525 14,500 14,500 14,500 -25 500 7,250,000 2 966.667 17,400 J 100 14,500 T/B 4,600 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,350 1,350 1,315 1,330 -20 248,400 329,630,500 72 263.366 1,345 J 125,400 1,330 T/B 12,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,290 J 5,700 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,240 2,240 0 100 224,000 1 824.525 2,230 J 1,000 2,070 B 1,100 120 ECII Electronic City Indonesia Tbk. --U9---2 995 1,100 995 1,100 105 5,200 5,699,000 5 27.160 1,100 T/J 19,000 950 B 100 121 ELSA Elnusa Tbk. --S2LKO1 374 378 370 370 -4 12,657,700 4,715,389,800 1,073 92.500 370 T/J 1,254,900 368 B 2,617,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 909,040,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,250 8,400 7,950 7,975 -275 6,900 55,852,500 19 1,107.639 8,000 J 98,300 7,975 T/B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 0 0 2,170 0 0 0 0 1,518.236 2,390 J 4,000 2,000 B 600 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,060 2,070 1,980 2,000 -60 29,595,400 59,322,846,000 4,839 200.000 2,000 T/J 8,100 1,995 B 156,900 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 374 386 370 374 0 15,876,100 5,996,600,000 1,092 696.319 376 J 79,500 374 T/B 900,500 127 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,720 2,570 2,690 110 24,945,200 66,819,250,000 3,922 136.520 2,690 T/J 48,500 2,680 B 114,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,675 1,675 1,675 25 100 167,500 1 2,634.269 1,680 J 100 1,650 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,175 8,350 7,975 8,200 25 70,700 582,452,500 99 1,879.182 8,200 T/J 500 8,175 B 6,000 130 FILM MD Pictures Tbk. --U9---1 805 810 795 795 -10 12,682,900 10,188,081,500 4,334 378.571 800 J 42,600 795 T/B 5,331,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,900 6,875 6,875 0 5,856,300 40,382,937,500 27 1,375.000 6,900 J 14,000 6,875 T/B 7,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,390 0 0 3,390 0 0 0 0 2,712.000 3,390 J 300 2,900 B 500 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 13,400 9,380,000 11 700.000 700 T/J 2,800 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 860 860 850 855 -5 25,316,700 21,645,379,500 127 388.636 860 J 119,600 850 B 11,100 135 FREN Smartfren Telecom Tbk. --U7---1 332 356 332 348 16 231,318,800 80,181,159,600 6,852 19.333 348 T/J 9,570,900 346 B 981,300 136 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---1 575 615 575 610 35 57,411,000 34,578,501,500 3,543 82.000 610 T/J 927,700 605 B 410,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 730 760 730 735 5 9,356,400 7,010,014,000 893 144.299 740 J 57,100 735 T/B 60,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. CDM4---1 288 298 288 296 8 11,452,400 3,362,885,600 1,067 74.000 298 J 1,273,400 296 T/B 262,400 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 100 1,900,000 1 3,304.348 19,000 T/J 100 15,200 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,850 1,855 1,800 1,825 -25 22,300 40,487,500 54 142.023 1,825 T/J 11,700 1,810 B 200 142 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---1 172 178 172 178 6 340,200 59,449,700 22 71.200 178 T/J 412,500 177 B 87,500 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,350 3,290 3,350 10 42,500 141,552,000 45 90.541 3,360 J 11,100 3,330 B 300 145 HERO Hero Supermarket Tbk. --U9---1 950 950 945 945 -5 400 379,000 4 1,972.531 985 J 900 925 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,050 3,020 3,020 -20 2,700 8,213,000 8 924.509 3,040 J 9,400 3,020 T/B 12,600 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 685 645 675 30 261,700 174,149,000 22 1,038.462 675 T/J 600 630 B 3,000 148 HKMU HK Metals Utama Tbk. --U9---1 362 370 362 362 0 15,893,000 5,804,326,000 636 157.391 362 T/J 100 360 B 284,800 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 600 605 5 18,688,000 11,267,913,000 906 195.161 605 T/J 119,400 600 B 1,413,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 264 264 256 258 -6 96,200 25,054,800 26 86.000 262 J 104,000 258 T/B 1,000 151 HRUM Harum Energy Tbk. --S2K--1 1,475 1,495 1,475 1,480 5 1,266,200 1,878,222,500 573 28.462 1,485 J 12,700 1,480 T/B 22,200 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 820 740 760 -80 25,900 19,690,000 14 59.375 760 T/J 29,600 700 B 500 154 IIKP Inti Agri Resources Tbk --U5---2 188 192 185 188 0 464,132,300 87,613,555,200 631 360.858 188 T/J 1,048,100 187 B 60,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 196 199 191 198 2 32,019,400 6,269,176,800 1,581 56.571 198 T/J 3,392,400 194 B 20,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,990 3,020 2,900 2,920 -70 1,278,500 3,716,679,000 239 392.012 2,930 J 9,600 2,920 T/B 8,200 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 725 730 715 720 -5 945,500 681,526,000 143 144.000 720 T/J 43,900 715 B 110,600 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 910 880 910 0 161,300 146,531,000 18 239.474 910 T/J 10,000 875 B 6,200 159 INAF Indofarma Tbk. --U5---1 5,000 5,325 5,000 5,250 250 267,200 1,369,715,000 289 2,100.000 5,250 T/J 1,000 5,225 B 10,900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,670 3,460 3,490 -150 14,444,700 50,993,809,000 3,596 1,424.490 3,500 J 29,100 3,490 T/B 109,500 161 INDR Indo-Rama Synthetics Tbk. --U4---1 5,950 6,000 5,975 6,000 50 18,300 109,402,500 45 808.092 6,000 T/J 3,000 5,950 B 2,500 162 INDS Indospring Tbk. --M4---1 2,100 2,090 2,050 2,080 -20 3,800 7,875,000 10 195.000 2,100 J 1,200 2,080 T/B 600 163 INDY Indika Energy Tbk. --S2XXO1 2,100 2,120 2,060 2,070 -30 7,062,200 14,717,617,000 1,712 70.169 2,080 J 64,000 2,070 T/B 72,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 79 77 77 -1 337,400 26,173,100 36 0.440 79 J 320,400 77 T/B 133,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 780 780 780 780 0 100 78,000 1 742.857 780 T/J 4,300 700 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,160 3,160 3,150 3,150 -10 367,100 1,158,153,000 465 1,141.304 3,160 J 1,900 3,150 T/B 500 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 800 800 -20 1,800 1,442,000 5 8.122 800 T/J 1,900 780 B 3,000 168 INTA Intraco Penta Tbk. --U9---2 482 482 482 482 0 300 144,600 3 339.769 482 T/J 214,600 474 B 1,200 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,410 1,415 1,405 1,405 -5 216,900 305,780,500 49 85.671 1,405 T/J 1,000 1,400 B 24,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 404 420 402 420 16 2,249,500 932,667,600 185 110.526 420 T/J 531,100 414 B 2,100 171 ISAT Indosat Tbk. --S7K--1 2,720 3,010 2,730 2,990 270 12,221,000 35,237,110,000 3,374 213.571 3,000 J 211,000 2,990 T/B 1,024,000 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,850 23,350 22,900 23,025 175 759,200 17,579,122,500 1,777 164.464 23,025 T/J 7,300 23,000 B 22,600 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 171,148,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 496 486 486 -14 4,000 1,960,000 7 275.682 510 J 1,000 490 B 16,300 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 318 316 300 316 -2 105,100 33,210,000 4 261.553 316 T/J 945,000 300 B 4,900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,320 2,240 2,250 -60 37,769,700 85,503,036,000 5,496 615.090 2,250 T/J 1,419,100 2,240 B 2,081,600 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 597,800 358,672,000 73 576.923 600 T/J 654,800 595 B 162,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,400 5,225 5,325 0 4,878,500 25,753,040,000 2,668 314.011 5,325 T/J 228,400 5,300 B 3,100 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 236.906 1,140 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 640 640 630 630 -10 532,500 339,229,500 46 1,400.000 635 J 243,000 630 T/B 194,900 181 KAEF Kimia Farma Tbk. --M5---1 2,930 3,120 2,930 3,100 170 887,900 2,716,504,000 332 3,100.000 3,110 J 800 3,100 T/B 500 182 KBLI KMI Wire & Cable Tbk. --S4---1 314 326 304 316 2 127,489,200 39,716,987,800 2,378 38.397 318 J 1,605,300 316 T/B 748,500 183 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---1 250 250 246 248 -2 7,536,500 1,870,491,600 488 8.604 248 T/J 1,589,700 246 B 126,500 185 KINO Kino Indonesia Tbk. --U5---2 2,370 2,400 2,370 2,400 30 126,100 301,997,000 61 63.158 2,400 T/J 99,400 2,370 B 7,400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 515.000 1,535 J 100 1,400 B 400 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 330 328 328 0 244,900 80,754,800 11 1,150.877 328 T/J 5,300 326 B 31,200 188 KMTR Kirana Megatara Tbk. --U3---2 374 376 360 372 -2 438,400 160,721,000 79 81.223 372 T/J 91,800 366 B 15,300 189 KPIG MNC Land Tbk. --S9---2 132 132 130 132 0 183,200 24,039,400 13 284.036 132 T/J 651,700 131 B 20,000 190 KRAH Grand Kartech Tbk. --U4---2 2,490 2,500 2,490 2,500 10 12,200 30,476,000 30 909.091 2,500 T/J 1,600 2,490 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 472 482 472 474 2 5,634,100 2,688,609,400 415 58.929 476 J 123,900 474 T/B 873,600 192 KREN Kresna Graha Investama Tbk. --U9---1 600 615 600 610 10 81,324,200 49,350,410,000 696 6,346.234 610 T/J 907,800 605 B 266,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,080 1,120 1,000 1,080 0 849,300 902,159,500 259 276.923 1,100 J 27,100 1,080 T/B 8,000 194 LINK Link Net Tbk. --S9K--1 4,300 4,400 4,260 4,330 30 45,300 195,924,000 63 270.625 4,340 J 1,100 4,330 T/B 28,400 195 LPCK Lippo Cikarang Tbk --S6---1 2,060 2,180 2,020 2,100 40 4,033,300 8,430,836,000 1,855 227.027 2,100 T/J 71,500 2,090 B 83,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 296 278 292 6 146,710,600 42,285,433,000 3,103 74.764 292 T/J 4,422,900 290 B 4,778,200 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 4,210 3,850 4,100 260 38,044,200 153,722,835,000 12,355 92.905 4,110 J 17,800 4,100 T/B 535,700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,235 1,180 1,185 -30 8,111,800 9,770,340,000 1,428 305.806 1,190 J 266,800 1,185 T/B 453,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 60 52 52 -1 318,357,000 16,863,031,900 596 109.644 53 J 1,694,500 52 T/B 8,683,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,605 1,670 1,575 1,580 -25 6,317,300 10,252,246,500 1,341 897.727 1,580 T/J 248,600 1,575 B 64,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,900 7,000 6,600 6,900 0 3,100 20,862,500 11 328.571 7,000 J 400 6,900 T/B 800 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,900 1,900 0 4,700 8,930,000 3 113.095 1,900 T/J 5,200 1,870 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,115 1,120 1,060 1,095 -20 10,834,900 11,793,290,500 2,083 1,757.201 1,100 J 671,800 1,095 T/B 786,600 204 MARI Mahaka Radio Integra Tbk. --S9---2 262 264 260 260 -2 6,881,000 1,799,154,400 221 346.667 260 T/J 180,700 258 B 21,400 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 500 472 496 -2 1,712,400 846,605,400 359 992.000 496 T/J 67,900 494 B 117,100 206 MASA Multistrada Arah Sarana Tbk. --S4---1 810 815 810 815 5 6,518,000 5,309,158,500 176 579.494 815 T/J 1,405,800 810 B 4,136,700 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,150 7,175 7,150 7,175 25 200 1,432,500 2 3,093.859 7,150 J 1,400 6,500 B 5,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,930 2,890 2,920 -10 105,400 307,245,000 71 224.615 2,930 J 52,900 2,920 T/B 1,400 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 600 580 590 5 326,800 192,054,500 78 36.875 595 J 30,500 590 T/B 22,000 210 MCAS M Cash Integrasi Tbk. --U9---2 3,800 3,800 3,730 3,740 -60 1,491,200 5,608,119,000 194 270.036 3,740 T/J 6,800 3,730 B 7,600 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 160 157 158 -2 1,521,300 241,485,000 93 141.714 159 J 1,000 158 T/B 83,000 212 MDIA Intermedia Capital Tbk. --M9---1 129 129 126 126 -3 300,000 37,823,700 3 91.304 129 J 200 127 B 2,800 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,360 3,460 3,350 3,400 40 50,100 171,731,000 37 177.318 3,440 J 56,700 3,400 T/B 9,600 214 MDLN Modernland Realty Tbk. --S6---1 260 272 260 268 8 2,938,100 783,377,200 233 79.536 268 T/J 1,210,800 266 B 7,100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 900 875 875 -20 17,287,900 15,277,240,000 1,941 1,541.117 880 J 728,700 875 T/B 3,808,200 216 MEGA Bank Mega Tbk. XDU8---1 6,025 6,025 6,000 6,000 -25 2,600 15,602,500 8 4,373.560 6,000 T/J 800 4,840 B 200 217 MERK Merck Tbk. --U5---2 4,030 4,090 4,000 4,060 30 131,700 529,736,000 161 10,704.775 4,060 T/J 25,300 4,050 B 6,900 218 META Nusantara Infrastructure Tbk. --M7---1 202 204 200 204 2 243,000 49,284,200 22 61.804 204 T/J 267,200 200 B 181,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,005 1,100 1,000 1,100 95 301,100 316,105,500 20 1,128.205 1,100 T/J 476,500 990 B 50,000 220 MGRO Mahkota Group Tbk. --U1---1 930 930 920 925 -5 3,078,600 2,847,659,000 254 411.111 930 J 410,400 920 B 177,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 100 107,000 1 389.091 1,070 T/J 579,000 820 B 2,200 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,955 1,970 1,900 1,965 10 1,714,700 3,352,074,000 400 115.691 1,975 J 14,100 1,950 B 28,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 650 720 655 720 70 1,283,100 898,366,500 384 3,428.571 725 J 42,000 720 T/B 400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 900 14,025 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,275 18,275 18,225 18,250 -25 54,100 987,237,500 54 116,242.038 18,275 J 1,200 18,200 B 600 226 MLIA Mulia Industrindo Tbk --U3---2 1,430 1,440 1,425 1,440 10 716,400 1,027,290,000 198 240.501 1,440 T/J 94,400 1,435 B 110,300 227 MLPL Multipolar Tbk. --U9---1 122 130 116 127 5 12,962,400 1,628,929,300 1,323 14.567 127 T/J 27,400 126 B 80,100 228 MLPT Multipolar Technology Tbk. --U9---1 910 1,135 760 1,135 225 4,400 4,548,500 32 236.458 0 J 0 1,050 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 410 446 414 422 12 57,100 23,810,000 15 72.137 438 J 1,300 422 T/B 8,400 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 885 835 845 -20 24,019,500 20,423,883,500 2,524 93.889 850 J 1,248,600 845 T/B 1,646,900 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,170 1,170 1,150 1,165 -5 120,200 139,995,000 11 200.862 1,165 T/J 1,700 1,150 B 1,700 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,085 1,115 1,085 1,110 25 1,782,900 1,968,551,000 181 74.000 1,110 T/J 218,500 1,105 B 44,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 278 302 270 302 24 18,856,200 5,430,173,400 1,555 126.971 304 J 426,300 302 T/B 79,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 775 755 760 -15 9,400 7,130,500 13 690.909 775 J 4,400 760 T/B 18,900 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,400 6,400 6,400 100 1,000 6,400,000 1 580.508 6,400 T/J 4,200 5,700 B 500 236 MSIN MNC Studios International Tbk. --U9---2 308 308 298 300 -8 995,000 298,726,200 118 60.000 300 T/J 85,500 298 B 135,100 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 975 975 -25 116,300 115,673,500 16 64.145 975 T/J 97,700 930 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,100 1,120 1,060 1,095 -5 7,311,500 8,005,359,500 1,037 1,971.268 1,095 T/J 319,600 1,090 B 43,200 239 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---1 460 460 460 460 0 5,400 2,484,000 6 193.398 460 T/J 35,700 450 B 500 241 MYOH Samindo Resources Tbk. --S2---1 1,450 1,480 1,430 1,450 0 189,100 275,083,500 66 172.706 1,450 T/J 1,300 1,445 B 100 242 MYRX Hanson International Tbk. --S6---2 106 116 104 105 -1 1,835,907,300 197,571,780,800 14,259 71.608 106 J 8,774,800 105 T/B 1,109,700 243 NASA Ayana Land International Tbk. --U9---2 635 645 635 645 10 3,063,300 1,957,856,000 474 626.214 645 T/J 133,600 640 B 11,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 725 735 720 720 -5 8,888,700 6,479,890,000 781 699.029 720 T/J 129,900 715 B 429,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,550 2,490 2,510 30 798,400 2,013,875,000 131 135.676 2,530 J 9,500 2,510 T/B 45,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,920 3,190 3,000 3,100 180 177,800 549,897,000 240 953.846 3,100 T/J 41,400 3,080 B 500 247 NIRO City Retail Developments Tbk. --U6---2 110 115 110 115 5 1,540,000 169,420,100 23 109.524 114 J 67,500 110 B 493,900 248 NISP Bank OCBC NISP Tbk. --U8---1 895 905 895 895 0 94,300 84,755,500 29 1,084.533 900 J 154,300 895 T/B 1,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 990 980 980 -10 400 395,000 3 261.333 990 J 2,200 910 B 500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 416 420 410 414 -2 74,400 30,792,200 55 48.706 414 T/J 81,800 412 B 10,500 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 715 645 700 50 2,431,700 1,696,355,000 406 1,384.905 705 J 5,400 700 T/B 69,800 253 PALM Provident Agro Tbk. --U1---2 268 268 254 256 -12 3,200 843,800 12 69.970 258 J 1,100 256 T/B 200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,105 1,070 1,105 15 136,900 149,192,000 29 130.000 1,105 T/J 2,800 1,085 B 100 255 PBRX Pan Brothers Tbk. --S4K--1 555 560 540 555 0 62,100 33,680,000 39 982.301 550 J 7,300 540 B 24,400 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 685 700 655 700 15 12,000 8,144,500 15 58.333 700 T/J 10,600 650 B 5,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 4,800 21,792,000 1 3,026.667 4,540 T/J 4,100 4,530 B 6,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,250 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,390 2,750 2,420 2,610 220 621,000 1,634,935,000 708 217.863 2,610 T/J 15,600 2,600 B 17,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 271.220 1,390 J 200 1,345 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 700 3,010 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,490 1,500 1,450 1,450 -40 3,527,100 5,144,918,000 488 2,414.252 1,450 T/J 13,800 1,445 B 22,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 67 65 65 -1 2,619,000 171,979,300 215 65.000 66 J 198,600 65 T/B 30,000 264 PNIN Paninvest Tbk. --S8---1 1,200 1,235 1,210 1,225 25 162,000 197,977,500 81 1,302.637 1,230 J 2,900 1,225 T/B 2,100 265 PNLF Panin Financial Tbk. --S8---1 406 410 396 396 -10 26,287,000 10,487,820,000 1,515 428.016 396 T/J 55,200 394 B 2,172,500 266 POLA Pool Advista Finance Tbk. --U8---2 1,370 1,395 1,365 1,395 25 38,900 53,602,000 14 1,033.333 1,395 T/J 3,800 1,365 B 1,200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,180 1,165 1,180 15 1,300 1,516,000 4 72.171 1,175 J 1,800 1,120 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 0 0 1,475 0 0 0 0 239.837 1,600 J 32,200 1,450 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,110 4,140 4,040 4,050 -60 44,095,300 181,536,549,000 407 2,570.596 4,050 T/J 45,800 4,040 B 5,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 945 955 930 950 5 1,115,600 1,052,202,500 128 63.333 950 T/J 83,400 940 B 35,600 272 PPRE PP Presisi Tbk. --M7---1 390 392 382 382 -8 5,702,400 2,207,037,400 1,335 88.837 386 J 24,300 382 T/B 28,500 273 PPRO PP Properti Tbk. --S6K--1 157 159 155 156 -1 23,418,100 3,670,181,800 883 337.297 157 J 333,900 156 T/B 1,192,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,800 2,800 2,760 2,800 0 3,300 9,223,000 10 43.077 2,800 T/J 1,900 2,770 B 100 275 PRIM Royal Prima Tbk. --U9---2 472 478 470 470 -2 4,205,800 2,006,141,600 10 94.000 478 J 17,500 472 B 500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 198 194 195 -2 374,400 73,062,100 79 632.644 195 T/J 42,300 194 B 97,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,100 2,060 2,080 -10 13,276,400 27,603,384,000 1,318 390.977 2,090 J 270,900 2,080 T/B 228,900 278 PTRO Petrosea Tbk. --S2K--1 1,895 1,935 1,895 1,920 25 167,800 321,483,500 93 1,536.000 1,920 T/J 46,700 1,915 B 10,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,540 1,595 1,540 1,550 10 328,100 515,312,500 176 267.241 1,560 J 17,800 1,550 T/B 27,200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,350 J 100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 670 680 665 675 5 54,789,200 37,015,405,500 6,120 2,602.259 675 T/J 3,295,600 670 B 1,289,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,170 1,155 1,165 0 908,700 1,061,147,000 625 105.909 1,165 T/J 66,500 1,160 B 6,400 283 RAJA Rukun Raharja Tbk. --S7---1 310 318 304 304 -6 587,900 180,689,600 132 1,044.243 310 J 13,300 304 T/B 210,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,830 1,790 1,810 10 2,367,900 4,283,963,500 757 1,131.250 1,820 J 41,000 1,810 T/B 443,500 285 RDTX Roda Vivatex Tbk --U6---1 7,900 7,750 7,750 7,750 -150 100 775,000 1 408.284 7,775 J 100 6,325 B 500 286 RIMO Rimo International Lestari Tbk --U9---2 135 140 134 136 1 889,999,500 121,356,942,000 1,091 74.667 137 J 1,023,600 136 T/B 1,068,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 482 490 482 488 6 1,942,200 944,317,800 154 299.387 488 T/J 81,700 486 B 1,800 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 418 430 412 412 -6 185,500 76,842,200 24 3,223.787 412 T/J 100 410 B 100,000 289 RODA Pikko Land Development Tbk. --U6---2 370 386 350 386 16 1,851,600 714,663,800 5 616.318 386 T/J 100 356 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,190 1,200 0 9,844,000 11,797,827,000 115 470.588 1,205 J 4,200 1,200 T/B 2,424,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 570 565 570 0 1,359,400 772,133,000 480 712.500 570 T/J 23,200 565 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 20,000 8,525 B 200 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,760 1,730 1,735 -10 13,880,200 24,186,453,000 1,914 784.880 1,735 T/J 54,700 1,730 B 164,700 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 8,000 6,800,000 1 950.730 850 T/J 207,300 840 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,350 2,500 0 21,400 53,158,000 29 106.838 2,510 J 15,500 2,500 T/B 483,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,200 4,200 3,490 3,770 -430 150,000 541,321,000 163 175.195 3,770 T/J 22,900 3,500 B 600 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 810 795 795 -5 1,391,900 1,114,780,000 138 567.857 795 T/J 9,300 790 B 19,200 299 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 1,005 1,020 1,000 1,020 15 1,941,200 1,961,651,000 609 175.862 1,025 J 33,100 1,020 T/B 15,900 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,680 3,460 3,680 180 540,500 1,936,213,000 398 41.795 3,680 T/J 111,400 3,600 B 6,500 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 464 470 462 462 -2 1,381,400 641,529,600 580 42.000 462 T/J 350,500 460 B 513,300 303 SIPD Sierad Produce Tbk. --U3---2 820 830 820 830 10 52,100 42,991,500 7 0.922 830 T/J 34,500 785 B 1,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 300 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 100 411,000 1 1,357.959 4,120 J 50,000 4,110 T/B 9,900 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,400 1,435 1,395 1,415 15 174,800 247,487,000 147 252.679 1,420 J 2,900 1,415 T/B 1,100 307 SMCB Holcim Indonesia Tbk. --U3---1 2,050 2,060 2,040 2,060 10 3,997,400 8,208,068,000 186 2,487.923 2,060 T/J 2,199,600 2,050 B 3,355,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 342 344 338 338 -4 808,900 274,940,800 147 1,356.449 340 J 62,800 338 T/B 44,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 900 940 905 935 35 31,147,300 28,903,157,000 1,533 1,536.313 935 T/J 909,500 930 B 3,155,200 310 SMRU SMR Utama Tbk. --U2---2 450 450 446 448 -2 196,500 88,247,400 35 109.558 448 T/J 15,000 444 B 15,800 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,560 1,540 1,545 5 3,878,400 6,007,794,000 1,014 4,126.713 1,550 J 48,700 1,545 T/B 75,900 312 SOCI Soechi Lines Tbk. --M7---1 156 158 155 155 -1 1,075,900 167,482,100 156 28.182 155 T/J 56,900 154 B 424,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,250 5,300 5,300 5,300 50 5,400 28,620,000 3 513.939 5,525 J 100 5,350 B 2,000 314 SPTO Surya Pertiwi Tbk. --U9---2 990 990 985 985 -5 11,997,100 11,864,126,000 715 84.914 985 T/J 123,200 980 B 210,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 208 196 206 0 141,400 28,408,100 36 219.848 206 T/J 31,100 200 B 10,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 26,087,800 8,874,519,000 715 140.833 340 J 31,100 338 T/B 17,308,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 3,910 3,730 3,770 -20 4,000 15,552,000 14 68.545 3,920 J 2,000 3,770 T/B 400 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 585 570 575 5 16,230,500 9,370,701,500 759 235.897 580 J 153,800 575 T/B 2,935,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,075 1,030 1,075 30 116,180,800 120,343,899,000 1,547 160.448 1,075 T/J 17,300 1,070 B 101,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 2,980 B 100 321 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 2,470 2,470 -30 16,000 39,615,000 10 1,593.548 2,500 J 16,000 2,470 T/B 4,100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,490 4,530 4,500 4,530 40 5,613,700 25,298,391,000 1,831 4,118.182 4,540 J 9,400 4,530 T/B 5,900 325 TARA Sitara Propertindo Tbk. --U6---1 785 805 785 795 10 56,403,300 44,795,714,000 2,452 750.000 795 T/J 7,100 790 B 146,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,670 3,710 3,620 3,700 30 3,549,700 13,078,450,000 1,438 182.716 3,720 J 42,900 3,700 T/B 5,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 865 840 850 10 2,214,200 1,897,531,500 481 193.556 855 J 23,500 850 T/B 179,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 16,675 16,675 16,675 -25 100 1,667,500 1 1,635.574 16,700 J 200 16,250 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 5,250 5,450 5,025 5,200 -50 1,421,800 7,554,692,500 1,224 3,768.116 5,200 T/J 103,700 5,175 B 7,900 330 TDPM Tridomain Performance Materials Tbk. --M3---1 296 298 290 296 0 18,219,300 5,367,469,000 482 129.825 298 J 200 296 T/B 16,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 845 760 795 0 6,800 5,427,000 16 256.452 800 J 8,000 760 B 500 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 625 535 600 -30 1,400 806,000 9 135.968 625 J 100 600 T/B 1,100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,660 J 100 3,030 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 770 780 750 765 -5 17,419,900 13,470,653,000 269 382.500 765 T/J 184,800 760 B 10,500 335 TINS Timah Tbk. --S2K--1 1,285 1,310 1,240 1,250 -35 54,830,800 69,190,190,500 4,005 638.743 1,255 J 479,100 1,250 T/B 36,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,000 11,400 11,000 11,400 400 2,828,400 31,839,197,500 1,949 704.842 11,400 T/J 44,600 11,375 B 8,400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,715 1,715 1,475 1,600 -115 12,200 19,519,000 3 84.211 1,600 T/J 9,000 1,510 B 8,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 790 745 755 -5 3,844,800 2,898,991,000 224 1,215.174 755 T/J 192,100 745 B 72,000 339 TOTL Total Bangun Persada Tbk. --S6---1 625 635 625 630 5 1,252,800 788,745,000 109 226.435 635 J 504,000 630 T/B 8,720,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 408 408 404 406 -2 15,900 6,453,600 18 1,317.027 406 T/J 11,400 404 B 2,100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 820 830 800 800 -20 7,259,300 5,848,631,000 805 3,810.794 805 J 315,600 800 T/B 1,054,700 342 TRAM Trada Alam Minera Tbk. --U7---1 132 134 129 133 1 751,635,300 99,521,171,800 3,486 109.923 134 J 4,644,900 133 T/B 41,800 343 TRIO Trikomsel Oke Tbk. --U9---1 204 218 204 218 14 10,700 2,187,200 13 96.768 218 T/J 400 200 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 3,300 400 B 28,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,745 1,775 1,720 1,745 0 137,000 239,041,500 60 311.296 1,765 J 4,500 1,745 T/B 446,200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,750 2,730 2,610 2,730 -20 16,400 44,107,000 47 70.909 2,740 J 7,700 2,650 B 800 347 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,180 J 120,600 1,175 B 105,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,255 1,240 1,240 0 352,500 438,820,500 125 2,404.219 1,245 J 2,600 1,240 T/B 45,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,640 5,050 4,640 5,000 360 5,700 27,155,500 17 185.180 5,000 T/J 4,900 4,900 B 500 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,800 1,800 1,795 1,795 -5 119,900 215,618,000 29 149.583 1,800 J 41,500 1,795 T/B 28,300 351 VIVA Visi Media Asia Tbk. --U9---1 140 145 139 139 -1 8,025,300 1,135,994,500 577 46.333 140 J 124,100 139 T/B 59,000 352 VOKS Voksel Electric Tbk. --S4---1 320 342 320 338 18 7,391,800 2,463,322,600 1,169 149.515 338 T/J 23,000 332 B 43,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 374 378 366 372 -2 28,968,000 10,789,439,600 1,239 128.276 374 J 439,200 372 T/B 606,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,955 1,925 1,940 0 15,588,600 30,244,185,500 1,970 498.647 1,945 J 1,736,200 1,940 T/B 1,095,200 355 WOMF Wahana Ottomitra Multiartha Tbk. CDM8---1 366 384 368 382 16 7,532,600 2,839,755,800 877 57.913 384 J 371,500 382 T/B 570,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 890 900 885 890 0 12,865,000 11,469,801,500 512 342.308 890 T/J 1,163,500 885 B 882,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 388 380 384 0 32,638,400 12,540,073,800 1,778 78.367 386 J 5,740,100 384 T/B 85,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,955 1,910 1,920 -20 15,153,200 29,197,326,500 2,192 518.219 1,925 J 72,300 1,920 T/B 847,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 550 555 -25 43,954,100 24,772,644,500 3,335 94.068 560 J 862,200 555 T/B 8,029,500 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,430 2,470 2,380 2,450 20 51,780,600 125,748,165,000 1,390 1,750.000 2,450 T/J 804,700 2,440 B 1,522,500 Total 8,056,853,200 3,562,187,311,600 255,908 2,418,465,400 170,836,900 Jakarta, 18 March 2019 Trading Division