List of Securities Quotation: IDX SMC Composite Date: Tuesday, 19 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 12,300 12,475 12,175 12,200 -100 314,700 3,857,512,500 480 991.097 12,225 J 1,500 12,200 T/B 9,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 5,600 5,600 0 100 560,000 1 1,278.483 6,700 J 200 5,750 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,180 J 4,600 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,805 1,785 1,795 -5 9,076,700 16,277,402,000 6,946 2,189.024 1,795 T/J 1,019,400 1,790 B 8,000 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,565 1,590 10 174,800 275,441,500 94 66.771 1,590 T/J 39,900 1,565 B 2,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,580 1,535 1,570 30 7,104,400 11,116,782,000 1,237 1,232.988 1,575 J 142,800 1,570 T/B 654,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,700 10,500 10,500 -150 278,100 2,950,295,000 46 451.613 10,500 T/J 800 10,475 B 400 8 ADMG Polychem Indonesia Tbk --M3---1 352 360 350 356 4 1,716,000 606,953,200 238 31.776 358 J 22,100 352 B 23,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,450 1,410 1,435 5 23,924,700 34,330,060,000 2,276 130.455 1,435 T/J 6,254,800 1,430 B 238,200 10 AGII Aneka Gas Industri Tbk. --S3---1 580 585 575 575 -5 298,500 173,098,000 108 52.273 580 J 7,100 575 T/B 212,900 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 326 334 324 330 4 3,109,300 1,022,333,000 370 539.145 332 J 389,400 330 T/B 824,600 12 AGRS Bank Agris Tbk. --U8---2 364 372 360 360 -4 10,600 3,819,200 7 327.273 368 J 8,000 350 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,300 5,300 4,810 4,820 -480 16,079,100 79,900,078,000 7,881 3,841.525 4,830 J 31,100 4,820 T/B 100,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 300 290 290 -2 3,200 949,200 5 276.190 298 J 1,200 282 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,200 5,200 5,200 0 6,500 33,800,000 6 212.245 5,250 J 200 5,200 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 900 890 890 -10 540,300 483,378,000 59 2,271.045 895 J 3,900 890 T/B 592,400 17 ANDI Andira Agro Tbk. --U1---2 1,560 1,615 1,560 1,610 50 546,800 872,723,000 220 805.000 1,615 J 20,500 1,600 B 105,700 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 990 990 965 990 0 3,500 3,457,000 7 82.500 990 T/J 10,100 960 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 955 975 955 960 5 69,781,500 67,118,969,000 4,157 632.953 965 J 1,182,900 960 T/B 3,883,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 940 940 930 930 -10 1,500 1,397,000 5 59.539 930 T/J 800 925 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 535 520 520 -15 8,930,700 4,742,138,500 1,130 553.097 525 J 76,400 520 T/B 212,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 178 179 175 176 -2 6,264,800 1,105,631,100 451 48.219 177 J 156,000 176 T/B 250,800 23 ARII Atlas Resources Tbk. --U2---2 900 900 850 900 0 14,600 13,022,000 14 60.000 900 T/J 20,100 840 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 328 330 320 330 2 3,353,400 1,099,381,000 53 110.000 330 T/J 25,500 324 B 20,000 25 ARNA Arwana Citramulia Tbk. XDS3---1 494 496 492 496 2 42,400 20,959,800 22 3,371.168 496 T/J 30,600 494 B 2,000 26 ASGR Astra Graphia Tbk. --U9---1 1,450 1,450 1,430 1,435 -15 66,300 95,341,500 48 297.520 1,445 J 6,100 1,430 B 13,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 650 630 635 -15 2,753,100 1,749,782,500 70 1,175.926 635 T/J 9,400 630 B 200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 318 312 316 4 9,310,700 2,942,367,800 913 300.952 318 J 428,200 316 T/B 152,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 880 890 855 870 -10 4,775,900 4,136,014,500 366 223.077 870 T/J 828,200 865 B 429,000 30 ATIC Anabatic Technologies Tbk. --U9---1 825 1,030 810 990 165 6,300 5,321,500 15 141.429 990 T/J 1,400 985 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 1,640 1,625 1,630 5 416,000 677,663,500 165 1,474.179 1,640 J 65,500 1,630 T/B 156,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 365,300 18,265,000 28 57.388 50 T/J 9,466,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 200 53,600 2 197.589 268 T/J 3,800 264 B 500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,220 1,400 1,325 1,385 165 1,965,300 2,728,810,000 33 1,731.250 1,385 T/J 100 1,380 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 374 380 370 374 0 6,225,700 2,335,133,000 513 110.950 374 T/J 255,500 372 B 616,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,520 J 31,800 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 2,400 2,480 2,400 2,420 20 28,216,200 68,936,208,000 3,342 315.652 2,430 J 8,600 2,420 T/B 1,121,100 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 304 310 276 284 -20 3,682,600 1,049,732,000 315 289.147 284 T/J 41,100 282 B 12,500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 189 189 153 168 -21 236,900 38,977,200 80 476.434 168 T/J 12,800 160 B 700 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 51,300 2,565,000 13 217.306 50 T/J 351,080,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 256 248 248 -6 4,402,000 1,102,299,200 292 145.882 250 J 578,200 248 T/B 26,700 45 BFIN BFI Finance Indonesia Tbk. --U8---2 600 655 600 650 50 1,105,200 700,842,500 100 3,330.942 650 T/J 10,000 620 B 9,900 46 BGTG Bank Ganesha Tbk. --S8---2 88 88 86 88 0 2,925,300 254,972,400 176 85.437 88 T/J 1,206,000 87 B 59,500 47 BHIT MNC Investama Tbk. --S9---1 87 88 85 86 -1 23,546,900 2,037,785,900 798 251.499 87 J 2,087,400 86 T/B 2,554,600 48 BINA Bank Ina Perdana Tbk. --U8---1 710 730 700 730 20 780,100 562,782,000 59 412.439 735 J 3,600 730 T/B 390,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 292,200 14,610,000 13 35.714 50 T/J 23,689,800 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,030 3,230 3,000 3,160 130 5,270,700 16,332,657,000 778 48.615 3,160 T/J 24,000 3,140 B 1,100 51 BISI BISI International Tbk. --U1---1 1,440 1,445 1,415 1,440 0 1,148,600 1,637,219,000 49 720.000 1,445 J 30,400 1,440 T/B 9,100 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,000 2,000 -50 10,019,400 20,694,746,000 372 333.333 2,050 J 1,400 2,000 T/B 712,400 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 655 0 11,623,900 7,613,677,500 1,563 152.326 655 T/J 39,700 650 B 3,461,400 54 BKSL Sentul City Tbk. --S6K--1 111 113 110 111 0 104,459,800 11,633,239,300 2,409 7.670 112 J 11,464,200 111 T/B 8,888,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 174 198 174 174 0 10,200 2,011,600 5 399.266 196 J 2,000 175 B 4,600 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 5,500 J 100 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 338 336 338 8 600 202,000 3 105.625 338 T/J 2,700 320 B 400 59 BMTR Global Mediacom Tbk. --U9K--1 374 382 370 372 -2 11,884,400 4,466,591,200 1,047 302.784 374 J 114,300 372 T/B 534,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 2 0.172 50 T/J 23,781,200 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,125 1,115 1,115 0 1,503,000 1,679,487,000 329 8.233 1,120 J 11,500 1,115 T/B 6,700 62 BNII Bank Maybank Indonesia Tbk. --M8---1 290 292 278 280 -10 3,691,700 1,041,371,800 361 3.336 280 T/J 20,900 278 B 149,300 63 BNLI Bank Permata Tbk. --M8K--1 980 990 890 920 -60 211,237,800 194,720,906,500 12,997 10.017 925 J 9,149,900 920 T/B 5,519,800 64 BOGA Bintang Oto Global Tbk. --U9---2 725 725 720 720 -5 4,502,600 3,245,907,500 398 699.029 725 J 18,600 720 T/B 112,600 65 BOLT Garuda Metalindo Tbk. --U4---2 915 910 905 910 -5 95,000 86,323,500 84 165.455 910 T/J 8,500 905 B 12,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,040 2,000 2,040 20 1,498,600 3,012,907,000 557 510.000 2,040 T/J 2,800 2,030 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 614,700 600 B 523,500 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 7,750 J 6,800 0 B 0 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 540 545 5 2,352,800 1,277,416,500 348 106.863 545 T/J 1,727,000 540 B 226,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 47,000 2,350,000 17 7.874 50 T/J 88,381,700 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 1,120 1,105 1,120 0 84,200 93,457,500 6 840.336 1,120 T/J 20,000 1,115 B 3,300 73 BRPT Barito Pacific Tbk. --S3XXO1 3,310 3,340 3,260 3,260 -50 14,710,400 48,561,704,000 2,008 255.304 3,260 T/J 1,093,700 3,250 B 1,409,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,430 1,390 1,415 15 23,347,700 33,024,332,500 2,617 277.177 1,420 J 179,900 1,415 T/B 340,500 75 BSIM Bank Sinarmas Tbk. --U8---1 560 570 555 565 5 3,700 2,058,500 7 385.353 565 T/J 400 555 B 1,100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,500 2,380 2,380 -20 17,600 42,244,000 12 122.051 2,400 J 1,700 2,380 T/B 700 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---2 119 125 116 120 1 9,061,700 1,103,937,700 160 919.399 121 J 30,000 120 T/B 88,800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,100 55,000 2 46.913 50 T/J 396,042,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,600 3,650 3,550 3,600 0 515,300 1,856,056,000 150 696.915 3,600 T/J 20,500 3,580 B 8,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,170 2,190 2,150 2,170 0 74,007,500 160,399,210,000 3,996 222.564 2,170 T/J 274,000 2,160 B 1,811,100 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,030 2,000 2,030 -10 20,000 40,475,000 8 344.068 2,030 T/J 26,500 2,000 B 1,300 83 BUMI Bumi Resources Tbk. --S2K--2 129 133 129 130 1 222,969,700 29,158,038,700 2,409 7.545 131 J 6,677,200 130 T/B 4,252,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 154 159 154 158 4 19,807,900 3,079,122,400 464 121.538 158 T/J 13,200 157 B 69,500 85 BVIC Bank Victoria International Tbk. --U8---1 171 172 170 172 1 18,500 3,171,500 14 162.643 172 T/J 40,700 170 B 8,200 86 BWPT Eagle High Plantations Tbk. --U1---1 162 163 160 160 -2 5,332,100 858,530,000 448 34.993 161 J 10,700 160 T/B 879,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 720 710 690 695 -25 5,527,300 3,866,657,500 845 210.606 695 T/J 94,500 690 B 271,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,680 2,700 2,660 2,700 20 1,741,100 4,679,312,000 134 154.286 2,700 T/J 54,600 2,670 B 10,100 89 CASA Capital Financial Indonesia Tbk. --S8---2 306 304 304 304 -2 1,889,500 574,408,000 254 555.383 306 J 126,900 302 B 217,300 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 715 J 700 690 B 2,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 92 90 90 0 2,894,800 261,791,700 120 576.000 90 T/J 2,188,200 89 B 2,340,500 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 350 352 344 352 2 121,400 42,431,600 15 27.545 350 J 10,000 346 B 15,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,600 1,400 1,450 -10 11,400 16,288,000 16 5,261.630 1,450 T/J 25,000 1,370 B 12,500 94 CITY Natura City Developments Tbk. --U6---1 360 360 354 354 -6 102,100 36,270,600 32 295.000 354 T/J 156,800 352 B 67,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,190 3,100 3,150 -20 91,100 288,082,000 153 1,750.000 3,150 T/J 30,700 3,110 B 500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 276 280 2 8,269,000 2,301,134,600 443 1,217.391 280 T/J 1,103,600 278 B 139,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,255 1,265 1,225 1,255 0 22,600 28,234,500 32 120.089 1,255 T/J 8,600 1,250 B 66,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 228 236 228 232 4 279,500 64,854,600 711 43.885 230 J 200 228 B 54,300 99 COWL Cowell Development Tbk. --U6---2 298 300 294 296 -2 328,400 97,707,200 162 227.692 296 T/J 4,400 294 B 21,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 57,200 2,860,000 12 45.455 50 T/J 73,913,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 640 565 575 -65 476,500 269,422,000 15 290.162 625 J 100 575 T/B 21,900 102 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-1 935 950 920 935 0 30,671,800 28,733,162,500 2,183 209.341 935 T/J 1,185,400 930 B 417,900 104 DART Duta Anggada Realty Tbk. --U6---1 306 326 280 280 -26 2,300 734,800 12 51.762 320 J 100 286 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,935 1,930 1,920 1,925 -10 3,900 7,507,000 9 3,863.755 1,935 J 1,700 1,925 T/B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 115,619,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 820 805 820 5 1,381,200 1,127,995,000 345 713.043 820 T/J 16,600 815 B 4,300 108 DILD Intiland Development Tbk. --S6---1 372 378 346 360 -12 17,987,600 6,563,163,600 1,050 62.733 362 J 12,000 360 T/B 94,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,990 3,100 2,990 3,100 110 221,400 668,300,000 78 105.085 3,100 T/J 12,900 2,990 B 500 110 DKFT Central Omega Resources Tbk. --U2---2 242 240 238 240 -2 161,600 38,783,800 24 616.491 240 T/J 36,500 238 B 31,900 111 DLTA Delta Djakarta Tbk. --U5---1 6,750 7,100 6,750 7,000 250 33,000 229,307,500 70 41,843.505 7,000 T/J 27,200 6,975 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 240 242 234 236 -4 22,153,800 5,297,298,000 707 112.381 238 J 158,500 236 T/B 751,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,250 3,260 0 2,700 8,801,000 4 2,863.693 3,260 T/J 50,800 3,200 B 50,100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 575 565 570 0 14,114,600 8,049,484,500 650 771.689 575 J 380,500 570 T/B 2,186,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 400 396 398 0 545,000 216,603,000 28 107.568 398 T/J 162,100 394 B 20,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,500 J 100 15,075 B 2,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,330 1,350 1,290 1,350 20 807,600 1,066,518,000 152 267.327 1,355 J 30,000 1,345 B 200,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,340 J 5,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,240 2,240 0 3,600 8,064,000 6 824.525 2,240 T/J 20,900 2,200 B 500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 1,100 1,210,000 3 27.160 1,100 T/J 33,900 950 B 100 121 ELSA Elnusa Tbk. --S2LKO1 370 376 368 368 -2 13,601,200 5,028,393,000 1,248 92.000 370 J 155,600 368 T/B 1,059,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 944,625,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,975 8,000 7,925 8,000 25 1,800 14,350,000 6 1,111.111 8,000 T/J 98,100 7,900 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 2,010 B 1,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,030 1,995 2,010 10 14,200,800 28,546,504,500 2,714 201.000 2,010 T/J 1,712,300 2,000 B 229,800 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 374 380 372 376 2 12,578,900 4,723,106,200 527 700.043 378 J 911,900 376 T/B 1,014,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,730 2,610 2,650 -40 11,803,100 31,516,913,000 1,707 134.490 2,650 T/J 1,036,400 2,640 B 141,600 128 FAST Fast Food Indonesia Tbk. --U9---2 1,675 1,700 1,630 1,665 -10 2,400 4,016,500 6 2,618.542 1,800 J 700 1,665 T/B 19,900 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,200 7,950 8,125 -75 59,100 480,287,500 64 1,861.995 8,150 J 1,300 7,975 B 2,100 130 FILM MD Pictures Tbk. --U9---1 795 805 795 805 10 13,384,300 10,707,625,500 4,317 383.333 805 T/J 13,100 795 B 695,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,825 6,825 -50 2,224,100 15,217,045,000 16 1,365.000 6,850 J 9,300 6,825 T/B 4,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,390 3,390 3,300 3,340 -50 600 2,005,000 5 2,672.000 3,370 J 100 2,800 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 9,900 6,930,000 7 700.000 695 J 2,300 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 855 850 830 840 -15 13,125,700 11,084,258,000 83 381.818 840 T/J 976,500 835 B 15,000 135 FREN Smartfren Telecom Tbk. --U7---1 348 352 342 348 0 96,436,000 33,433,373,000 5,643 19.333 348 T/J 2,876,400 346 B 932,300 136 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---1 610 620 590 590 -20 28,553,600 17,064,663,000 2,399 79.312 590 T/J 245,100 585 B 1,148,500 138 GJTL Gajah Tunggal Tbk. --S4K--1 735 745 720 720 -15 2,693,600 1,966,149,000 377 141.354 725 J 2,200 720 T/B 24,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. CDM4---1 296 300 278 280 -16 24,773,900 7,064,628,200 1,859 70.000 280 T/J 595,800 278 B 1,355,200 140 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 1,825 1,825 1,800 1,810 -15 13,900 25,122,500 31 140.856 1,810 T/J 2,900 1,805 B 2,200 142 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---1 178 179 174 176 -2 252,900 44,104,900 23 70.400 177 J 2,500 175 B 300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,360 3,270 3,310 -40 109,700 361,967,000 96 89.459 3,310 T/J 67,100 3,300 B 10,000 145 HERO Hero Supermarket Tbk. --U9---1 945 990 940 990 45 5,900 5,811,000 12 2,066.461 990 T/J 2,700 940 B 1,400 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,060 3,010 3,010 -10 115,300 349,344,000 60 921.447 3,060 J 800 3,010 T/B 2,700 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 645 675 0 7,300 4,764,000 6 1,038.462 675 T/J 6,100 635 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 362 366 358 364 2 14,254,400 5,149,824,600 435 158.261 364 T/J 99,200 362 B 133,500 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 615 590 595 -10 17,989,900 10,853,298,500 1,189 191.935 600 J 762,400 595 T/B 136,100 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 260 256 258 0 600,000 154,796,400 122 86.000 258 T/J 28,200 256 B 19,400 151 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,470 1,475 -5 1,089,300 1,611,363,000 567 28.365 1,480 J 10,000 1,475 T/B 363,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,300 8,300 8,300 -200 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 760 780 620 695 -65 5,900 4,261,000 15 54.297 695 T/J 146,800 665 B 200 154 IIKP Inti Agri Resources Tbk --U5---2 188 191 184 184 -4 515,754,400 97,175,393,100 864 353.181 188 J 761,500 184 T/B 1,674,500 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 198 202 193 199 1 41,239,600 8,158,773,100 830 56.857 199 T/J 828,300 198 B 339,100 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,920 2,930 2,880 2,880 -40 207,700 600,156,000 164 386.642 2,880 T/J 16,800 2,870 B 6,200 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 725 705 705 -15 1,700,900 1,204,764,000 218 141.000 710 J 60,000 705 T/B 128,500 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 900 880 900 -10 294,000 264,486,500 30 236.842 905 J 10,000 875 B 5,700 159 INAF Indofarma Tbk. --U5---1 5,250 5,325 5,200 5,250 0 58,600 308,650,000 121 2,100.000 5,250 T/J 1,500 5,200 B 1,900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,490 3,570 3,510 3,550 60 8,071,300 28,592,776,000 1,786 1,448.980 3,560 J 85,400 3,550 T/B 43,900 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,000 5,900 5,950 -50 9,500 56,482,500 31 801.358 5,975 J 500 5,950 T/B 700 162 INDS Indospring Tbk. --M4---1 2,080 2,100 2,080 2,080 0 5,900 12,382,000 8 195.000 2,100 J 1,200 2,080 T/B 200 163 INDY Indika Energy Tbk. --S2XXO1 2,070 2,110 2,030 2,050 -20 7,637,400 15,748,453,000 1,586 69.492 2,060 J 119,500 2,050 T/B 343,300 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 79 77 77 0 176,700 13,694,000 21 0.440 78 J 367,100 77 T/B 53,600 165 INPP Indonesian Paradise Property Tbk. --U9---2 780 780 600 750 -30 800 589,000 4 714.286 750 T/J 1,400 735 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,160 3,140 3,160 10 280,600 885,564,000 402 1,144.928 3,160 T/J 1,100 3,150 B 1,500 167 INRU Toba Pulp Lestari Tbk. --U3---2 800 800 785 785 -15 13,100 10,285,000 4 7.970 800 J 18,600 785 T/B 2,000 168 INTA Intraco Penta Tbk. --U9---2 482 482 472 480 -2 316,900 152,036,400 20 338.359 480 T/J 200,000 478 B 1,300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,405 1,400 1,405 0 46,200 64,859,000 20 85.671 1,420 J 10,200 1,400 B 25,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 420 424 410 418 -2 1,125,600 467,207,800 83 110.000 418 T/J 270,800 416 B 3,000 171 ISAT Indosat Tbk. --S7K--1 2,990 3,100 2,950 3,000 10 9,782,700 29,613,167,000 3,737 214.286 3,000 T/J 202,600 2,990 B 50,700 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,250 22,825 22,850 -175 985,100 22,571,325,000 1,908 163.214 22,875 J 100 22,850 T/B 3,700 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 172,745,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 500 490 500 14 2,200 1,079,800 3 283.624 500 T/J 5,200 490 B 8,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 318 316 316 0 400 126,800 4 261.553 314 J 6,500 300 B 4,900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,250 2,270 2,180 2,190 -60 40,276,600 88,704,707,000 7,019 598.688 2,200 J 772,200 2,190 T/B 390,700 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 590 595 -5 1,512,200 900,256,500 124 572.115 595 T/J 50,200 590 B 85,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,325 5,225 5,300 -25 2,596,500 13,744,195,000 1,410 312.536 5,300 T/J 16,600 5,275 B 66,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 236.906 1,125 J 100 1,005 B 300 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 630 645 620 640 10 1,973,800 1,249,241,500 153 1,422.222 645 J 250,400 640 T/B 220,900 181 KAEF Kimia Farma Tbk. --M5---1 3,100 3,130 3,040 3,050 -50 232,200 711,623,000 201 3,050.000 3,050 T/J 6,700 3,040 B 10,500 182 KBLI KMI Wire & Cable Tbk. --S4---1 316 360 318 352 36 127,860,600 44,237,434,600 7,848 42.771 354 J 816,400 352 T/B 273,400 183 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---1 248 250 244 248 0 12,860,700 3,189,491,600 1,430 8.604 250 J 1,782,100 246 B 104,500 185 KINO Kino Indonesia Tbk. --U5---2 2,400 2,450 2,330 2,370 -30 81,000 193,280,000 119 62.368 2,400 J 2,000 2,370 T/B 8,200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 515.000 1,550 J 16,400 1,400 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 328 328 328 0 10,400 3,411,200 6 1,150.877 330 J 78,500 328 T/B 21,800 188 KMTR Kirana Megatara Tbk. --U3---2 372 374 364 366 -6 316,600 116,909,200 64 79.913 370 J 25,000 366 T/B 55,300 189 KPIG MNC Land Tbk. --S9---2 132 132 131 132 0 235,400 30,972,800 9 284.036 132 T/J 766,700 128 B 39,800 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,490 2,490 -10 9,200 22,954,000 22 905.455 2,490 T/J 1,400 2,480 B 1,600 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 474 496 474 482 8 25,630,400 12,478,283,600 1,562 59.923 484 J 32,500 482 T/B 1,527,500 192 KREN Kresna Graha Investama Tbk. --U9---1 610 610 600 600 -10 75,058,800 45,536,224,500 672 6,242.197 605 J 90,000 600 T/B 1,589,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,080 1,200 1,050 1,200 120 46,000 50,238,000 136 307.692 1,180 J 1,000 1,090 B 1,400 194 LINK Link Net Tbk. --S9K--1 4,330 4,400 4,290 4,390 60 865,300 3,751,878,000 607 274.375 4,390 T/J 103,000 4,330 B 50,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,130 2,080 2,080 -20 1,644,300 3,453,612,000 897 224.865 2,090 J 50,000 2,080 T/B 48,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 292 298 284 290 -2 71,645,100 20,937,459,600 1,804 74.252 290 T/J 193,600 288 B 6,672,300 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,100 4,250 4,000 4,010 -90 19,178,900 78,468,024,000 8,871 90.866 4,020 J 900 4,010 T/B 134,300 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,195 1,150 1,155 -30 8,854,100 10,362,958,500 1,332 298.065 1,160 J 72,500 1,155 T/B 304,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 52 54 51 52 0 797,073,000 42,016,716,900 975 109.644 53 J 5,970,700 52 T/B 3,966,000 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,580 1,645 1,570 1,600 20 9,980,400 15,945,253,500 868 909.091 1,605 J 50,200 1,600 T/B 194,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,900 7,300 6,900 7,250 350 10,600 76,982,500 13 345.238 7,250 T/J 41,600 7,100 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,895 1,895 1,895 -5 600 1,137,000 4 112.798 1,895 T/J 5,600 1,890 B 300 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,095 1,100 1,065 1,080 -15 6,023,300 6,502,370,500 1,154 1,733.130 1,080 T/J 2,950,600 1,075 B 12,800 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 260 252 260 0 5,864,700 1,500,843,000 195 346.667 260 T/J 407,900 258 B 37,400 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 500 492 492 -4 2,630,500 1,296,185,200 527 984.000 494 J 141,200 492 T/B 229,600 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 11,955,800 9,709,996,500 309 579.494 815 T/J 4,291,600 810 B 5,085,600 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,150 J 1,000 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,920 2,930 2,910 2,910 -10 86,600 252,910,000 47 223.846 2,930 J 1,700 2,910 T/B 14,400 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 595 580 590 0 246,900 144,871,500 40 36.875 595 J 7,600 590 T/B 73,800 210 MCAS M Cash Integrasi Tbk. --U9---2 3,740 3,850 3,730 3,810 70 7,615,700 28,844,431,000 562 275.090 3,810 T/J 50,000 3,800 B 41,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 158 161 156 158 0 80,000 12,718,000 27 141.714 158 T/J 13,900 157 B 2,800 212 MDIA Intermedia Capital Tbk. --M9---1 126 137 128 136 10 404,000 54,894,100 36 98.551 135 J 242,000 133 B 3,200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,400 3,490 3,400 3,430 30 63,300 216,406,000 23 178.882 3,430 T/J 5,600 3,420 B 22,100 214 MDLN Modernland Realty Tbk. --S6---1 268 272 260 262 -6 842,800 221,694,600 144 77.755 262 T/J 250,600 260 B 10,400 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 890 875 875 0 11,806,600 10,402,139,500 1,032 1,541.117 880 J 108,100 875 T/B 1,437,800 216 MEGA Bank Mega Tbk. XDU8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 6,100 5,000 B 200 217 MERK Merck Tbk. --U5---2 4,060 4,090 4,000 4,060 0 73,500 297,845,000 137 10,704.775 4,060 T/J 3,500 4,050 B 2,500 218 META Nusantara Infrastructure Tbk. --M7---1 204 208 200 204 0 2,239,600 462,928,400 40 61.804 204 T/J 259,000 202 B 61,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,100 1,100 995 995 -105 600,800 601,048,000 55 1,020.513 995 T/J 20,000 990 B 3,000 220 MGRO Mahkota Group Tbk. --U1---1 925 925 920 925 0 2,237,300 2,069,365,000 256 411.111 925 T/J 142,500 920 B 96,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 496,900 820 B 11,400 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,965 1,975 1,910 1,960 -5 1,246,000 2,417,503,000 347 115.397 1,965 J 6,900 1,960 T/B 129,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 720 900 720 825 105 20,240,900 16,815,344,500 1,550 3,928.571 870 J 10,000 825 T/B 4,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 1,700 15,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,300 18,250 18,300 50 6,400 116,962,500 24 116,560.510 18,300 T/J 2,900 18,275 B 500 226 MLIA Mulia Industrindo Tbk --U3---2 1,440 1,450 1,435 1,445 5 636,700 920,121,500 306 241.336 1,450 J 45,700 1,445 T/B 9,000 227 MLPL Multipolar Tbk. --U9---1 127 133 126 126 -1 18,638,200 2,410,083,600 956 14.452 126 T/J 7,900 125 B 288,700 228 MLPT Multipolar Technology Tbk. --U9---1 1,135 1,415 1,140 1,415 280 10,700 14,788,500 38 294.792 1,335 J 300 1,240 B 200 229 MMLP Mega Manunggal Property Tbk. --U6---2 422 436 420 430 8 5,300 2,296,600 10 73.504 428 J 200 424 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 855 825 835 -10 13,507,200 11,330,437,500 1,610 92.778 840 J 100,800 835 T/B 42,300 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,165 1,145 1,165 0 20,900 24,338,500 9 200.862 1,165 T/J 24,000 1,150 B 100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,110 1,110 1,095 1,105 -5 876,600 970,553,000 140 73.667 1,105 T/J 16,900 1,100 B 35,400 233 MPPA Matahari Putra Prima Tbk. --U9---1 302 342 302 304 2 68,275,900 22,063,606,000 6,684 127.812 306 J 22,900 304 T/B 578,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 775 755 775 15 24,300 18,516,000 23 704.545 790 J 21,000 755 B 8,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,400 6,400 0 100 640,000 1 580.508 6,400 T/J 100 5,700 B 500 236 MSIN MNC Studios International Tbk. --U9---2 300 308 296 306 6 622,000 189,674,600 83 61.200 306 T/J 92,400 302 B 10,000 237 MSKY MNC Sky Vision Tbk. --U9---1 975 985 975 975 0 105,000 102,877,000 10 64.145 975 T/J 10,900 965 B 400 238 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,110 1,075 1,085 -10 4,061,400 4,438,554,000 555 1,953.266 1,085 T/J 49,600 1,080 B 100 239 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---1 460 460 458 458 -2 300 137,800 3 192.558 460 J 16,700 440 B 500 241 MYOH Samindo Resources Tbk. --S2---1 1,450 1,450 1,430 1,450 0 68,300 98,746,000 33 172.706 1,450 T/J 27,900 1,435 B 6,300 242 MYRX Hanson International Tbk. --S6---2 105 115 101 103 -2 2,589,208,600 274,030,775,600 11,206 70.244 104 J 26,560,200 103 T/B 7,667,900 243 NASA Ayana Land International Tbk. --U9---2 645 640 625 625 -20 2,396,600 1,521,097,500 439 606.796 630 J 26,300 625 T/B 117,900 244 NATO Nusantara Properti Internasional Tbk. --U9---2 720 720 705 705 -15 7,671,400 5,446,506,500 955 684.466 705 T/J 34,200 700 B 444,800 245 NFCX NFC Indonesia Tbk. --U9---2 2,510 2,600 2,500 2,600 90 883,200 2,235,129,000 143 140.541 2,600 T/J 29,700 2,530 B 1,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,100 3,210 3,100 3,140 40 77,000 242,434,000 113 966.154 3,140 T/J 2,700 3,130 B 2,800 247 NIRO City Retail Developments Tbk. --U6---2 115 115 110 110 -5 516,700 56,895,900 31 104.762 112 J 1,800 110 T/B 498,400 248 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 895 0 11,500 10,292,500 8 1,084.533 895 T/J 500 890 B 14,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 990 930 990 10 1,400 1,326,500 5 264.000 995 J 2,200 935 B 600 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 420 414 420 6 304,000 126,984,200 63 49.412 420 T/J 9,300 414 B 54,500 251 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---1 700 740 695 700 0 945,000 674,341,500 305 1,384.905 710 J 71,400 700 T/B 36,900 253 PALM Provident Agro Tbk. --U1---2 256 268 260 260 4 1,300 343,200 3 71.063 264 J 10,300 260 T/B 2,600 254 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,125 1,090 1,120 15 94,400 105,040,000 26 131.765 1,120 T/J 52,300 1,095 B 100 255 PBRX Pan Brothers Tbk. --S4K--1 555 560 535 550 -5 297,700 162,757,000 77 973.451 550 T/J 223,800 540 B 30,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 695 695 -5 2,600 1,808,000 10 57.917 695 T/J 8,600 670 B 300 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 5,900 26,786,000 1 3,026.667 4,540 T/J 3,200 4,530 B 6,800 258 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 2,610 2,800 2,650 2,660 50 496,700 1,350,700,000 431 222.037 2,670 J 1,000 2,660 T/B 20,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,390 1,390 1,390 0 1,100 1,529,000 5 271.220 1,390 T/J 100 1,330 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 3,780 3,780 3,780 10 300 1,134,000 3 1,568.530 3,780 T/J 1,100 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,450 1,450 1,395 1,410 -40 6,447,200 9,102,238,000 566 2,347.652 1,415 J 36,500 1,410 T/B 5,300 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 64 64 -1 2,362,800 152,152,300 181 64.000 65 J 1,511,200 64 T/B 934,600 264 PNIN Paninvest Tbk. --S8---1 1,225 1,240 1,180 1,185 -40 934,700 1,123,468,000 147 1,260.102 1,190 J 17,600 1,185 T/B 8,200 265 PNLF Panin Financial Tbk. --S8---1 396 406 386 390 -6 39,992,700 15,801,787,000 2,224 421.530 392 J 82,500 390 T/B 1,439,200 266 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,400 1,395 1,400 5 6,100 8,511,000 2 1,037.037 1,395 J 100 1,390 B 4,200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,185 1,100 1,185 5 2,400 2,786,500 12 72.477 1,185 T/J 20,500 1,105 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 0 0 1,475 0 0 0 0 239.837 1,575 J 800 1,450 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,050 4,060 3,930 3,930 -120 43,099,400 174,174,568,000 727 2,494.430 3,990 J 100 3,930 T/B 132,400 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 28,900 271 POWR Cikarang Listrindo Tbk. --M7---2 950 955 935 935 -15 252,400 237,186,500 50 62.333 940 J 100,000 935 T/B 147,100 272 PPRE PP Presisi Tbk. --M7---1 382 390 378 390 8 9,734,900 3,716,939,600 2,478 90.698 392 J 14,800 390 T/B 327,200 273 PPRO PP Properti Tbk. --S6K--1 156 160 156 157 1 24,695,500 3,892,526,900 1,740 339.459 158 J 1,248,200 157 T/B 742,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,800 2,770 2,720 2,740 -60 3,800 10,406,000 11 42.154 2,740 T/J 900 2,720 B 1,400 275 PRIM Royal Prima Tbk. --U9---2 470 474 470 472 2 6,034,600 2,842,332,800 16 94.400 478 J 100 472 T/B 67,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 216 197 206 11 12,447,400 2,597,893,900 847 668.332 206 T/J 53,600 204 B 217,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,120 2,050 2,110 30 19,840,700 41,517,462,000 2,020 396.617 2,110 T/J 1,838,300 2,100 B 27,500 278 PTRO Petrosea Tbk. --S2K--1 1,920 1,945 1,920 1,920 0 370,300 713,571,500 137 1,536.000 1,925 J 500 1,920 T/B 31,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,550 1,565 1,545 1,560 10 220,700 342,881,000 126 268.966 1,560 T/J 24,700 1,555 B 1,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 675 685 665 680 5 19,198,700 13,040,579,000 6,404 2,621.535 685 J 1,975,200 680 T/B 12,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,180 1,165 1,175 10 293,100 341,759,000 127 106.818 1,175 T/J 9,700 1,165 B 3,000 283 RAJA Rukun Raharja Tbk. --S7---1 304 314 290 300 -4 3,647,200 1,086,216,000 760 1,030.503 302 J 2,100 300 T/B 18,800 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,810 1,875 1,800 1,850 40 7,484,100 13,835,047,500 1,829 1,156.250 1,850 T/J 52,000 1,845 B 500 285 RDTX Roda Vivatex Tbk --U6---1 7,750 0 0 7,750 0 0 0 0 408.284 7,750 J 5,800 6,200 B 600 286 RIMO Rimo International Lestari Tbk --U9---2 136 141 135 139 3 361,864,800 49,412,621,500 532 76.314 139 T/J 339,200 138 B 109,800 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 492 488 492 4 1,830,800 898,416,200 137 301.840 492 T/J 13,300 490 B 4,100 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 412 420 412 414 2 13,800 5,741,800 7 3,239.437 420 J 33,900 414 T/B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 386 386 386 386 0 100 38,600 1 616.318 384 J 5,000 374 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,195 1,195 -5 22,800 27,263,500 18 468.627 1,200 J 102,100 1,195 T/B 511,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 560 565 -5 1,447,600 817,632,500 578 706.250 570 J 110,900 565 T/B 400 292 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 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,735 1,770 1,735 1,750 15 6,631,800 11,593,984,000 1,319 791.665 1,750 T/J 3,400,500 1,740 B 9,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 100,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,500 2,510 10 300 751,000 3 107.265 2,500 J 100 2,380 B 500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,770 3,800 3,370 3,800 30 68,100 252,502,000 120 176.589 3,800 T/J 600 3,470 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 785 785 -10 1,142,900 903,345,500 138 560.714 790 J 16,800 785 T/B 10,500 299 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 1,020 1,050 1,010 1,010 -10 1,453,100 1,487,826,500 529 174.138 1,010 T/J 138,300 1,005 B 752,400 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,680 3,710 3,600 3,700 20 768,900 2,816,533,000 479 42.022 3,700 T/J 24,400 3,670 B 3,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 462 464 454 456 -6 3,913,500 1,788,364,000 1,633 41.455 456 T/J 434,100 454 B 96,200 303 SIPD Sierad Produce Tbk. --U3---2 830 830 830 830 0 300 249,000 2 0.922 850 J 8,700 830 T/B 800 304 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 50,000 3,910 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,415 1,415 1,395 1,400 -15 105,100 147,537,000 109 250.000 1,405 J 11,000 1,400 T/B 1,200 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,060 2,050 2,050 -10 3,555,700 7,289,921,000 132 2,475.845 2,060 J 5,133,100 2,050 T/B 13,235,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 338 344 338 342 4 659,500 224,869,000 126 1,372.502 342 T/J 68,000 340 B 65,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 935 950 925 930 -5 11,128,400 10,416,564,000 1,100 1,528.097 935 J 266,900 930 T/B 1,422,600 310 SMRU SMR Utama Tbk. --U2---2 448 448 444 444 -4 78,300 34,928,400 15 108.579 446 J 50,000 444 T/B 23,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,545 1,575 1,525 1,565 20 5,356,900 8,311,172,000 2,013 4,180.133 1,565 T/J 25,000 1,560 B 67,400 312 SOCI Soechi Lines Tbk. --M7---1 155 157 155 156 1 1,246,200 193,709,400 132 28.364 157 J 397,600 156 T/B 139,800 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 5,300 5,300 5,300 0 3,000 15,900,000 4 513.939 5,650 J 100,500 4,240 B 10,000 314 SPTO Surya Pertiwi Tbk. --U9---2 985 990 940 955 -30 12,493,900 12,112,448,000 884 82.328 960 J 15,000 955 T/B 188,300 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 216 196 212 6 184,800 37,640,400 48 226.252 214 J 5,000 202 B 10,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 6,167,300 2,094,971,200 600 141.667 340 T/J 2,760,700 338 B 9,778,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,910 3,770 3,910 140 7,400 28,881,000 9 71.091 3,910 T/J 3,400 3,900 B 100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 600 575 585 10 20,781,400 12,217,440,500 1,126 240.000 590 J 2,028,900 585 T/B 114,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,085 1,055 1,070 -5 140,234,500 151,247,199,000 1,352 159.701 1,070 T/J 19,300 1,065 B 2,000 320 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 50 50 50 0 68,400 3,420,000 19 64.769 50 T/J 434,480,500 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 2,470 2,500 2,450 2,500 30 38,500 95,970,000 19 1,612.903 2,500 T/J 21,800 2,450 B 8,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,530 4,640 4,530 4,580 50 3,610,200 16,456,286,000 1,952 4,163.636 4,590 J 10,700 4,580 T/B 3,100 325 TARA Sitara Propertindo Tbk. --U6---1 795 805 790 800 5 47,967,900 38,353,301,000 2,747 754.717 800 T/J 62,700 795 B 108,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,740 3,640 3,700 0 4,979,800 18,392,395,000 2,391 182.716 3,710 J 1,000 3,700 T/B 500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 850 865 850 850 0 1,763,900 1,508,620,500 760 193.556 855 J 4,000 850 T/B 167,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,675 0 0 16,675 0 0 0 0 1,635.574 16,675 J 1,700 16,200 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,850 4,880 -320 1,153,000 5,831,383,500 630 3,536.232 4,880 T/J 28,300 4,860 B 1,300 330 TDPM Tridomain Performance Materials Tbk. --M3---1 296 304 294 304 8 26,500,600 7,956,745,400 615 133.333 306 J 588,900 304 T/B 80,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 810 790 790 -5 2,700 2,135,000 3 254.839 795 J 1,000 760 B 700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 690 580 580 -20 8,800 5,753,000 19 131.436 680 J 200 620 B 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 3,110 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 745 755 -10 12,237,400 9,289,843,000 2,539 377.500 755 T/J 65,900 745 B 27,800 335 TINS Timah Tbk. --S2K--1 1,250 1,290 1,255 1,275 25 27,748,300 35,290,702,000 2,504 651.517 1,280 J 492,400 1,275 T/B 1,978,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,400 11,900 11,050 11,900 500 2,945,100 34,034,172,500 2,268 735.756 11,900 T/J 127,700 11,850 B 3,400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,600 1,490 1,600 0 2,600 4,149,000 2 84.211 1,600 T/J 17,600 1,515 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 775 745 755 0 4,049,600 3,067,520,500 240 1,215.174 765 J 94,100 755 T/B 2,500 339 TOTL Total Bangun Persada Tbk. --S6---1 630 635 630 630 0 259,300 163,392,500 51 226.435 635 J 152,800 630 T/B 272,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 406 404 404 -2 30,700 12,414,600 18 1,310.539 404 T/J 2,700 402 B 10,100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 795 -5 13,623,100 10,890,903,000 964 3,786.977 800 J 330,800 795 T/B 100,900 342 TRAM Trada Alam Minera Tbk. --U7---1 133 136 129 131 -2 1,087,866,800 145,294,542,200 4,659 108.270 132 J 589,300 131 T/B 4,249,000 343 TRIO Trikomsel Oke Tbk. --U9---1 218 216 216 216 -2 300 64,800 1 95.881 216 T/J 3,000 202 B 2,500 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 3,300 1,320,000 1 238.607 410 J 89,200 400 T/B 55,200 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,745 1,770 1,745 1,750 5 103,100 180,502,000 38 312.188 1,755 J 2,700 1,750 T/B 200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,730 2,770 2,640 2,770 40 30,700 84,758,000 25 71.948 2,770 T/J 800 2,640 B 800 347 TURI Tunas Ridean Tbk. --U9---1 1,175 1,190 1,165 1,165 -10 810,800 953,863,500 67 2,588.889 1,170 J 49,000 1,165 T/B 146,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,245 1,230 1,240 0 196,900 243,862,000 94 2,404.219 1,240 T/J 17,500 1,235 B 20,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,000 5,000 4,800 4,960 -40 5,000 24,810,000 19 183.699 4,960 T/J 15,800 4,600 B 500 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 1,795 1,790 1,795 0 89,800 160,985,500 18 149.583 1,795 T/J 75,200 1,790 B 27,400 351 VIVA Visi Media Asia Tbk. --U9---1 139 155 140 153 14 88,524,100 13,232,325,500 4,113 51.000 154 J 2,280,400 153 T/B 513,500 352 VOKS Voksel Electric Tbk. --S4---1 338 352 336 336 -2 6,047,200 2,102,900,800 957 148.630 338 J 80,300 336 T/B 74,500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 372 384 368 378 6 43,465,000 16,379,616,200 1,702 130.345 378 T/J 2,849,900 376 B 1,086,300 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,020 1,925 2,000 60 52,888,600 105,058,784,000 4,872 514.069 2,010 J 1,451,700 2,000 T/B 1,358,400 355 WOMF Wahana Ottomitra Multiartha Tbk. CDM8---1 382 394 378 380 -2 5,954,700 2,296,305,400 811 57.609 382 J 110,300 380 T/B 394,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 890 895 880 895 5 15,991,300 14,205,764,500 453 344.231 895 T/J 49,200 890 B 109,700 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 390 382 386 2 70,013,400 27,109,315,400 1,978 78.776 388 J 2,280,600 386 T/B 1,602,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,950 1,905 1,920 0 28,535,800 55,027,133,000 3,665 518.219 1,925 J 496,700 1,920 T/B 2,467,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 555 600 555 595 40 94,348,800 55,010,474,000 3,486 100.847 595 T/J 6,280,500 590 B 1,015,700 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,450 2,470 2,430 2,450 0 38,141,800 93,524,398,000 1,375 1,750.000 2,450 T/J 859,300 2,440 B 1,223,600 Total 8,387,675,500 3,384,823,340,200 256,984 2,789,531,300 139,505,300 Jakarta, 19 March 2019 Trading Division