List of Securities Quotation: IDX SMC Composite Date: Thursday, 21 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 12,100 12,300 11,725 11,750 -350 2,094,000 24,910,975,000 1,802 954.540 11,800 J 3,200 11,750 T/B 70,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,900 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,050 2,000 2,000 2,000 -50 200 400,000 2 53.333 2,050 J 9,900 2,020 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,850 1,800 1,845 40 11,759,800 21,432,071,500 3,055 2,250.000 1,845 T/J 6,700 1,840 B 6,000 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,640 1,600 1,620 30 95,800 155,053,500 44 68.030 1,620 T/J 27,900 1,615 B 800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,630 1,605 1,615 5 7,500,700 12,150,934,500 1,852 1,268.328 1,615 T/J 205,500 1,610 B 327,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 10,675 10,400 10,450 -75 291,700 3,053,787,500 45 449.462 10,575 J 1,000 10,450 T/B 400 8 ADMG Polychem Indonesia Tbk --M3---1 352 356 346 346 -6 987,900 344,836,000 211 30.883 348 J 200 346 T/B 77,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,450 1,410 1,425 -5 36,661,800 52,252,560,000 3,717 129.545 1,425 T/J 1,111,900 1,420 B 164,200 10 AGII Aneka Gas Industri Tbk. --S3---1 580 590 575 580 0 891,900 517,634,500 172 52.727 585 J 9,000 575 B 51,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 340 332 334 2 3,799,300 1,275,894,400 369 545.680 334 T/J 27,200 332 B 567,900 12 AGRS Bank Agris Tbk. --U8---2 350 368 350 350 0 43,300 15,189,400 20 318.182 364 J 7,500 350 T/B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,740 4,780 4,670 4,690 -50 7,352,200 34,611,237,000 2,620 3,737.916 4,700 J 4,000 4,690 T/B 239,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 0 0 290 0 0 0 0 276.190 290 J 500 266 B 2,100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,300 5,150 5,300 100 300 1,572,500 3 216.327 5,275 J 400 5,200 B 16,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 880 885 870 870 -10 1,189,000 1,044,955,500 94 2,220.011 885 J 2,200 870 T/B 33,700 17 ANDI Andira Agro Tbk. --U1---2 1,610 1,605 1,565 1,605 -5 174,000 276,451,500 89 802.500 1,605 T/J 8,100 1,570 B 500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 990 975 975 975 -15 500 487,500 5 81.250 985 J 25,700 970 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 960 980 960 965 5 42,876,300 41,569,788,500 3,457 636.250 970 J 1,928,700 965 T/B 1,383,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 945 J 900 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 545 530 535 5 9,770,100 5,261,356,000 1,528 569.052 540 J 105,300 535 T/B 20,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 176 183 176 183 7 25,321,700 4,573,869,400 1,104 50.137 184 J 2,940,000 183 T/B 72,600 23 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 36,600 32,940,000 4 60.000 900 T/J 29,500 850 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 330 330 328 330 0 3,016,500 989,512,000 11 110.000 330 T/J 32,500 328 B 100 25 ARNA Arwana Citramulia Tbk. XDS3---1 494 500 490 498 4 920,000 451,197,000 69 3,384.762 498 T/J 14,100 494 B 20,000 26 ASGR Astra Graphia Tbk. --U9---1 1,445 1,450 1,430 1,445 0 24,000 34,435,500 35 299.594 1,445 T/J 28,100 1,430 B 15,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 625 625 600 620 -5 3,127,400 1,912,865,500 94 1,148.148 620 T/J 25,100 610 B 50,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 330 318 326 8 27,538,700 8,932,022,600 1,964 310.476 328 J 701,900 326 T/B 1,025,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 860 890 860 890 30 9,949,400 8,764,006,000 463 228.205 895 J 1,543,300 890 T/B 4,107,900 30 ATIC Anabatic Technologies Tbk. --U9---1 990 0 0 990 0 0 0 0 141.429 950 J 1,400 850 B 200 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 1,630 1,615 1,615 -5 336,400 544,310,500 167 1,460.613 1,620 J 3,400 1,615 T/B 400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,007,400 50,370,000 12 57.388 50 T/J 9,917,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 266 304 260 304 38 3,400 915,800 6 224.131 284 J 600 262 B 20,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,410 1,450 1,380 1,400 -10 856,000 1,191,569,000 13 1,750.000 1,410 J 700 1,320 B 300 36 BBKP Bank Bukopin Tbk. --S8K--1 372 376 366 370 -2 4,684,300 1,732,234,400 515 109.763 372 J 232,600 370 T/B 79,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,530 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 2,400 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,530 2,410 2,520 130 68,052,800 169,437,333,000 6,529 328.696 2,520 T/J 473,900 2,510 B 290,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 280 288 278 286 6 780,800 220,233,600 102 291.183 288 J 13,200 286 T/B 5,300 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 169 183 156 160 -9 177,500 28,591,200 38 453.746 160 T/J 18,900 157 B 9,600 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 5,200 260,000 12 217.306 50 T/J 381,836,100 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 252 242 248 8 8,866,800 2,204,088,000 651 145.882 248 T/J 3,412,800 246 B 520,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 630 630 610 625 -5 7,600 4,690,500 8 3,202.829 635 J 100 625 T/B 113,600 46 BGTG Bank Ganesha Tbk. --S8---2 87 88 86 86 -1 4,593,300 399,689,900 203 83.495 87 J 293,000 86 T/B 2,771,200 47 BHIT MNC Investama Tbk. --S9---1 84 86 80 81 -3 54,384,500 4,461,403,700 1,162 236.877 82 J 1,744,900 81 T/B 4,919,000 48 BINA Bank Ina Perdana Tbk. --U8---1 750 750 725 745 -5 52,100 38,813,000 16 420.913 750 J 67,600 745 T/B 13,400 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 156,000 7,800,000 11 35.714 50 T/J 17,480,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,210 3,500 3,220 3,410 200 4,657,000 15,825,996,000 1,235 52.462 3,420 J 84,900 3,410 T/B 213,300 51 BISI BISI International Tbk. --U1---1 1,400 1,435 1,405 1,410 10 98,600 139,272,000 52 705.000 1,430 J 10,100 1,410 T/B 123,300 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,090 2,050 2,070 10 9,759,100 20,220,017,000 369 345.000 2,070 T/J 18,500 2,060 B 12,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 645 655 5 12,407,200 8,136,913,500 1,163 152.326 660 J 1,877,200 655 T/B 1,479,400 54 BKSL Sentul City Tbk. --S6K--1 110 116 110 113 3 234,304,700 26,604,891,100 4,456 7.808 114 J 13,418,500 113 T/B 1,436,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 174 192 175 175 1 200 36,700 2 401.560 192 J 42,900 175 T/B 2,500 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 1,800 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 340 340 4 100 34,000 1 106.250 338 J 2,400 316 B 300 59 BMTR Global Mediacom Tbk. --U9K--1 366 374 348 352 -14 36,482,400 12,986,457,200 2,191 286.505 354 J 458,100 352 T/B 2,498,400 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 8,200 410,000 6 0.172 50 T/J 27,240,100 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,155 1,115 1,135 20 2,340,900 2,671,440,000 438 8.380 1,145 J 16,300 1,135 T/B 224,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 284 286 278 280 -4 2,141,100 602,086,000 194 3.336 282 J 130,100 280 T/B 128,000 63 BNLI Bank Permata Tbk. --M8K--1 925 950 925 935 10 41,939,600 39,349,548,000 2,721 10.180 940 J 950,400 935 T/B 30,000 64 BOGA Bintang Oto Global Tbk. --U9---2 725 735 720 735 10 4,744,400 3,458,376,000 498 713.592 735 T/J 102,600 730 B 9,700 65 BOLT Garuda Metalindo Tbk. --U4---2 900 900 890 895 -5 118,800 106,197,500 138 162.727 895 T/J 3,000 890 B 5,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,970 1,950 1,920 1,935 -35 15,400 29,889,500 28 483.750 1,940 J 1,200 1,935 T/B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 661,700 600 B 517,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 100 650,000 1 1,300.000 7,000 J 200 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 100 6,225 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 550 535 550 10 5,666,100 3,091,764,500 849 107.843 550 T/J 886,300 545 B 337,100 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 333,000 16,650,000 33 7.874 50 T/J 79,985,200 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 840.336 1,150 J 2,000 1,115 B 3,300 73 BRPT Barito Pacific Tbk. --S3XXO1 3,310 3,460 3,300 3,450 140 18,810,200 63,805,551,000 3,767 270.183 3,460 J 5,100 3,450 T/B 5,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,455 1,420 1,445 45 38,372,900 55,230,555,000 4,749 283.053 1,450 J 420,500 1,445 T/B 947,100 75 BSIM Bank Sinarmas Tbk. --U8---1 575 565 565 565 -10 2,500 1,412,500 1 385.353 565 T/J 25,600 535 B 2,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,470 2,470 2,470 2,470 0 5,100 12,597,000 3 126.667 2,470 T/J 4,500 2,380 B 3,000 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---2 118 129 117 122 4 59,005,400 7,082,432,000 767 934.723 122 T/J 66,600 120 B 35,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 418,029,300 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,640 3,600 3,620 -10 61,100 221,201,000 48 700.787 3,650 J 2,500 3,620 T/B 6,600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,180 2,250 2,180 2,220 40 98,568,900 217,607,297,000 4,833 227.692 2,220 T/J 2,257,100 2,210 B 1,975,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 1,970 1,955 1,970 -70 36,900 72,657,000 15 333.898 1,970 T/J 2,200 1,930 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 137 141 132 133 -4 424,394,300 58,102,036,700 5,350 7.719 134 J 2,575,700 133 T/B 48,753,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 159 163 159 160 1 17,759,000 2,840,526,900 323 123.077 161 J 52,000 160 T/B 7,400 85 BVIC Bank Victoria International Tbk. --U8---1 171 172 169 170 -1 25,400 4,327,800 24 160.752 172 J 9,700 170 T/B 4,700 86 BWPT Eagle High Plantations Tbk. --U1---1 161 164 161 161 0 6,918,500 1,118,251,600 510 35.212 162 J 588,000 161 T/B 854,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 665 720 630 690 25 19,106,700 12,809,892,000 1,632 209.091 690 T/J 52,300 685 B 69,300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,720 2,700 2,720 0 1,174,700 3,186,006,000 148 155.429 2,720 T/J 40,500 2,710 B 48,700 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 302 -2 2,117,900 642,028,000 268 551.729 304 J 101,500 302 T/B 14,500 90 CASS Cardig Aero Services Tbk. --U7---2 720 720 690 720 0 500 351,000 4 180.000 720 T/J 29,900 695 B 500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 88 89 0 1,258,400 111,948,200 43 569.600 90 J 2,058,100 89 T/B 7,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 346 350 346 346 0 28,500 9,895,000 15 27.075 346 T/J 29,500 344 B 33,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,490 1,400 1,430 -20 52,600 74,679,000 14 5,189.056 1,430 T/J 34,600 1,355 B 600 94 CITY Natura City Developments Tbk. --U6---1 358 360 360 360 2 200 72,000 1 300.000 358 J 134,900 350 B 14,600 95 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,170 3,030 3,090 -50 63,600 196,649,000 125 1,716.667 3,090 T/J 300 3,050 B 300 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 276 278 0 8,036,400 2,235,882,800 383 1,208.696 278 T/J 86,300 276 B 2,204,300 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,255 1,230 1,240 0 263,000 326,175,000 64 118.654 1,250 J 29,300 1,240 T/B 2,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 230 250 228 234 4 1,738,000 420,410,800 1,204 44.264 236 J 2,500 234 T/B 136,900 99 COWL Cowell Development Tbk. --U6---2 292 294 292 292 0 349,200 102,184,600 160 224.615 292 T/J 20,900 290 B 33,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 46,100 2,305,000 10 45.455 50 T/J 74,845,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 585 600 580 580 -5 3,400 1,978,500 8 292.685 585 J 500 580 T/B 198,800 102 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-1 930 1,000 940 975 45 165,146,700 161,763,409,000 6,861 218.297 980 J 375,300 975 T/B 2,506,200 104 DART Duta Anggada Realty Tbk. --U6---1 300 336 282 336 36 200 61,800 2 62.114 330 J 900 302 B 200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,950 1,990 1,940 1,990 40 18,500 36,275,500 34 3,994.219 1,995 J 1,000 1,990 T/B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,600 3,030,000 5 16.496 50 T/J 114,701,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 820 810 815 -5 364,500 296,973,000 149 708.696 815 T/J 4,300 810 B 6,700 108 DILD Intiland Development Tbk. --S6---1 362 374 354 362 0 3,993,400 1,456,857,400 475 63.081 370 J 746,700 360 B 152,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,050 3,040 3,050 -30 153,400 467,563,000 59 103.390 3,090 J 2,400 3,000 B 500 110 DKFT Central Omega Resources Tbk. --U2---2 240 246 240 240 0 156,500 37,584,200 13 616.491 240 T/J 100,000 238 B 9,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,200 6,950 7,150 25 11,300 79,940,000 33 42,740.152 7,125 J 900 6,925 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 222 232 224 230 8 19,336,800 4,440,575,800 643 109.524 230 T/J 4,072,900 228 B 399,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,200 3,260 0 15,800 51,204,000 14 2,863.693 3,260 T/J 5,100 3,160 B 6,200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 595 580 580 0 11,137,200 6,524,683,500 993 785.227 585 J 263,200 580 T/B 4,903,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 396 394 394 -2 340,600 134,203,200 20 106.486 394 T/J 4,300 392 B 218,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,025 15,000 15,000 15,000 -25 2,500 37,500,000 1 1,000.000 17,800 J 500 15,025 B 2,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,365 1,375 1,350 1,370 5 14,000 19,147,500 17 271.287 1,370 T/J 100 1,350 B 20,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,320 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,100 2,180 -20 15,400 32,773,000 7 802.440 2,180 T/J 13,100 2,120 B 5,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,100 825 825 825 -275 100 82,500 1 20.370 1,100 J 3,500 930 B 10,600 121 ELSA Elnusa Tbk. --S2LKO1 364 374 366 368 4 10,414,300 3,849,341,800 936 92.000 370 J 1,185,000 368 T/B 896,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 951,774,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,000 8,000 8,000 0 1,000 8,000,000 1 1,111.111 8,000 T/J 96,700 7,000 B 1,000 124 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 2,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,010 1,975 2,000 15 13,075,300 26,078,020,000 2,449 200.000 2,000 T/J 582,000 1,995 B 44,500 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 386 394 382 386 0 50,970,800 19,736,441,800 1,677 718.661 386 T/J 205,300 384 B 122,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,760 2,670 2,700 0 13,537,400 36,648,760,000 2,422 137.027 2,710 J 60,300 2,700 T/B 951,200 128 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 2,610.679 1,655 J 300 1,635 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,150 7,900 8,075 -25 34,300 277,970,000 34 1,850.536 8,100 J 1,000 8,075 T/B 5,200 130 FILM MD Pictures Tbk. --U9---1 805 830 795 795 -10 13,695,900 11,017,259,500 5,842 378.571 800 J 16,700 795 T/B 3,977,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,900 6,825 6,875 50 6,651,600 45,619,057,500 33 1,375.000 6,900 J 32,000 6,875 T/B 1,400 132 FISH FKS Multi Agro Tbk. --U9---2 3,340 3,400 3,340 3,400 60 600 2,010,000 2 2,720.000 3,400 T/J 1,800 3,240 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 695 695 695 -5 11,600 8,062,000 9 695.000 695 T/J 10,600 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 800 780 750 770 -30 12,389,300 9,492,937,500 247 350.000 770 T/J 73,500 750 B 900 135 FREN Smartfren Telecom Tbk. --U7---1 324 330 300 308 -16 200,750,000 62,243,207,200 8,393 17.111 308 T/J 3,665,300 306 B 1,813,100 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 580 590 550 555 -25 51,168,900 28,779,011,500 4,620 74.607 555 T/J 573,700 550 B 6,609,400 138 GJTL Gajah Tunggal Tbk. --S4K--1 715 735 710 710 -5 5,333,000 3,850,941,500 622 139.391 715 J 30,200 710 T/B 498,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 282 290 276 278 -4 7,763,900 2,187,293,400 1,830 69.500 280 J 90,900 278 T/B 34,600 140 GMTD Gowa Makassar Tourism Development Tbk. CDU6---2 19,000 19,000 19,000 19,000 0 100 1,900,000 1 3,304.348 19,000 T/J 100 0 B 0 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,820 1,820 1,790 1,810 -10 92,100 165,306,000 116 140.856 1,800 J 11,600 1,790 B 5,500 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 175 182 174 175 0 31,100 5,433,200 7 70.000 176 J 100 174 B 1,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,350 3,300 3,330 -10 57,400 191,260,000 61 90.000 3,340 J 4,400 3,330 T/B 1,300 145 HERO Hero Supermarket Tbk. --U9---1 900 1,000 950 950 50 159,700 159,015,500 25 1,982.967 990 J 16,900 950 T/B 6,500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,070 3,060 3,060 20 200 613,000 2 936.754 3,080 J 4,100 3,050 B 10,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 705 690 700 10 574,000 401,587,000 25 1,076.923 700 T/J 4,700 650 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 360 360 356 360 0 12,272,200 4,397,666,200 365 156.522 360 T/J 1,083,400 358 B 145,900 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 610 595 600 -5 18,027,300 10,835,231,500 779 193.548 600 T/J 3,600 595 B 2,045,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 260 254 254 -2 185,800 48,071,200 35 84.667 258 J 91,800 254 T/B 222,200 151 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,475 1,480 0 941,700 1,396,004,000 383 28.462 1,485 J 27,100 1,480 T/B 58,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,400 B 10,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 735 755 735 735 0 3,300 2,427,500 3 57.422 735 T/J 2,100 650 B 10,000 154 IIKP Inti Agri Resources Tbk --U5---2 186 189 186 186 0 556,495,600 104,021,911,000 994 357.019 186 T/J 22,000 185 B 253,900 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 198 199 195 199 1 29,255,700 5,775,415,000 1,125 56.857 199 T/J 5,450,800 196 B 8,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,860 2,920 2,860 2,880 20 172,000 498,306,000 124 386.642 2,890 J 15,300 2,880 T/B 100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 710 690 710 10 4,933,500 3,445,889,000 541 142.000 710 T/J 442,200 705 B 1,202,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 900 910 870 910 10 311,300 280,991,000 26 239.474 910 T/J 42,900 865 B 7,500 159 INAF Indofarma Tbk. --U5---1 5,100 5,250 5,125 5,225 125 83,700 435,790,000 91 2,090.000 5,250 J 18,000 5,225 T/B 56,400 160 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,650 3,540 3,590 10 10,348,400 37,386,191,000 2,021 1,465.306 3,590 T/J 9,400 3,580 B 100 161 INDR Indo-Rama Synthetics Tbk. --U4---1 5,950 6,200 6,000 6,000 50 20,400 124,775,000 48 808.092 6,125 J 100 6,025 B 500 162 INDS Indospring Tbk. --M4---1 2,050 2,100 2,050 2,060 10 49,800 102,207,000 19 193.125 2,100 J 3,200 2,070 B 2,000 163 INDY Indika Energy Tbk. --S2XXO1 2,060 2,080 2,010 2,020 -40 10,961,300 22,325,030,000 2,218 68.475 2,030 J 114,500 2,020 T/B 145,700 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 77 76 76 -1 288,500 21,985,700 334 0.434 77 J 136,100 76 T/B 42,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 735 840 720 840 105 2,800 2,178,500 7 800.000 820 J 1,400 800 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,210 3,180 3,200 0 297,400 953,017,000 353 1,159.420 3,210 J 3,400 3,200 T/B 1,300 167 INRU Toba Pulp Lestari Tbk. --U3---2 785 0 0 785 0 0 0 0 7.970 785 J 8,200 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 476 480 0 300 143,600 3 338.359 478 J 13,500 476 B 19,900 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,405 1,400 1,405 0 12,700 17,838,500 11 85.671 1,405 T/J 142,700 1,400 B 28,800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 418 422 416 418 0 418,400 175,290,600 36 110.000 418 T/J 50,900 416 B 305,200 171 ISAT Indosat Tbk. --S7K--1 2,880 2,980 2,870 2,880 0 3,655,400 10,669,232,000 1,464 205.714 2,880 T/J 969,300 2,870 B 85,000 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,825 23,400 22,925 23,375 550 1,497,000 34,857,692,500 2,639 166.964 23,400 J 47,100 23,375 T/B 53,500 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 136,385,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 200 488 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 318 314 318 2 250,700 79,621,000 12 263.208 318 T/J 214,400 242 B 2,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,260 2,190 2,210 10 20,785,300 45,773,299,000 2,995 604.155 2,210 T/J 529,200 2,200 B 179,900 177 JRPT Jaya Real Property Tbk. --S6---1 600 605 595 605 5 7,053,300 4,234,018,000 261 581.731 605 T/J 303,000 600 B 1,498,600 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,450 5,300 5,450 150 6,965,300 37,626,822,500 3,463 321.382 5,450 T/J 1,095,600 5,425 B 1,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 236.906 1,135 J 100 1,005 B 300 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 660 675 640 665 5 9,513,600 6,267,879,500 632 1,477.778 665 T/J 28,300 655 B 318,200 181 KAEF Kimia Farma Tbk. --M5---1 3,100 3,250 3,090 3,250 150 1,552,000 4,962,916,000 419 3,250.000 3,250 T/J 712,800 3,230 B 80,700 182 KBLI KMI Wire & Cable Tbk. --S4---1 334 340 322 324 -10 21,656,500 7,172,298,600 1,603 39.369 326 J 143,100 324 T/B 2,016,700 183 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---1 248 250 246 248 0 20,181,500 5,004,737,400 1,227 8.604 250 J 541,300 248 T/B 10,000 185 KINO Kino Indonesia Tbk. --U5---2 2,400 2,440 2,350 2,440 40 272,200 647,625,000 92 64.211 2,440 T/J 41,800 2,390 B 5,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,545 1,580 1,560 1,560 15 1,000 1,572,000 3 520.000 1,555 J 9,200 1,400 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 348 328 348 20 264,100 90,465,800 51 1,221.053 348 T/J 7,900 346 B 9,800 188 KMTR Kirana Megatara Tbk. --U3---2 364 362 354 362 -2 603,800 216,112,600 137 79.039 362 T/J 47,400 358 B 2,500 189 KPIG MNC Land Tbk. --S9---2 131 131 130 130 -1 110,100 14,313,100 3 279.732 130 T/J 40,000 125 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,500 2,490 2,500 20 11,000 27,458,000 18 909.091 2,500 T/J 1,700 2,490 B 1,500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 488 480 484 0 13,011,600 6,301,364,600 540 60.172 486 J 276,700 484 T/B 1,000 192 KREN Kresna Graha Investama Tbk. --U9---1 610 610 600 605 -5 98,824,700 59,918,854,000 850 6,294.216 605 T/J 225,400 600 B 1,837,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,170 1,140 1,075 1,085 -85 20,000 21,736,000 22 278.205 1,100 J 10,000 1,085 T/B 30,000 194 LINK Link Net Tbk. --S9K--1 4,310 4,400 4,300 4,350 40 859,100 3,744,187,000 462 271.875 4,360 J 12,000 4,300 B 2,900 195 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,140 2,080 2,100 20 1,622,700 3,426,116,000 1,100 227.027 2,100 T/J 17,700 2,090 B 49,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 294 308 294 304 10 244,706,900 73,839,395,200 3,702 77.836 304 T/J 2,866,600 302 B 7,699,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,140 4,170 4,010 4,150 10 15,922,000 65,787,144,000 5,208 94.038 4,160 J 111,700 4,150 T/B 494,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,115 1,130 -30 19,070,400 21,728,584,500 2,978 291.613 1,140 J 38,700 1,130 T/B 917,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 53 52 53 0 1,327,878,500 70,373,204,600 1,066 111.753 54 J 9,394,100 53 T/B 1,195,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,575 1,655 1,580 1,640 65 5,061,800 8,252,107,500 1,338 931.818 1,645 J 35,400 1,640 T/B 99,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,250 7,500 7,300 7,450 200 9,000 66,155,000 11 354.762 7,500 J 4,400 7,450 T/B 1,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,880 1,870 1,870 1,870 -10 100 187,000 1 111.310 1,850 J 5,100 1,830 B 5,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,095 1,070 1,090 15 8,384,100 9,104,296,000 1,911 1,749.178 1,090 T/J 1,054,100 1,085 B 100 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 260 254 256 -4 6,374,300 1,631,620,400 331 341.333 256 T/J 336,100 254 B 15,800 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 496 492 494 2 2,677,000 1,323,638,800 705 988.000 496 J 109,400 494 T/B 28,200 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 9,266,300 7,544,315,000 261 579.494 815 T/J 202,500 810 B 7,689,700 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,150 J 2,400 6,050 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,930 2,890 2,900 0 80,500 233,785,000 65 223.077 2,910 J 32,300 2,900 T/B 14,300 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 600 585 590 0 100,800 59,412,500 52 36.875 590 T/J 40,600 585 B 20,800 210 MCAS M Cash Integrasi Tbk. --U9---2 3,820 3,870 3,760 3,790 -30 4,491,400 17,189,551,000 401 273.646 3,790 T/J 147,600 3,780 B 150,400 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 159 160 157 157 -2 310,400 48,957,900 33 140.817 159 J 28,500 157 T/B 70,000 212 MDIA Intermedia Capital Tbk. --M9---1 150 153 141 142 -8 668,700 97,198,700 122 102.899 142 T/J 34,300 141 B 28,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,450 3,500 3,450 3,450 0 132,400 461,414,000 25 179.926 3,450 T/J 196,300 3,420 B 1,000 214 MDLN Modernland Realty Tbk. --S6---1 258 274 252 262 4 4,192,700 1,121,742,000 1,033 77.755 266 J 178,300 262 T/B 461,800 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 930 900 905 30 46,357,000 42,367,607,000 2,955 1,593.955 910 J 657,400 905 T/B 1,854,600 216 MEGA Bank Mega Tbk. XDU8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 8,800 5,025 B 100 217 MERK Merck Tbk. --U5---2 4,060 4,070 4,020 4,050 -10 50,200 203,766,000 50 10,678.409 4,050 T/J 300 4,040 B 12,100 218 META Nusantara Infrastructure Tbk. --M7---1 202 204 202 204 2 675,300 136,721,600 21 61.804 204 T/J 64,200 200 B 141,600 219 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,015 1,015 1,015 0 10,000 10,150,000 2 1,041.026 1,015 T/J 23,300 980 B 4,500 220 MGRO Mahkota Group Tbk. --U1---1 920 925 915 915 -5 2,617,100 2,400,327,500 319 406.667 920 J 124,700 915 T/B 56,500 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 579,000 820 B 4,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,945 1,970 1,945 1,950 5 1,396,500 2,739,172,500 243 114.808 1,965 J 31,000 1,950 T/B 541,700 223 MINA Sanurhasta Mitra Tbk. --U9---2 870 870 785 800 -70 1,705,100 1,377,254,500 371 3,809.524 800 T/J 65,400 795 B 191,300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 9,900 15,500 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,300 18,350 18,275 18,350 50 65,400 1,198,525,000 65 116,878.981 18,375 J 20,500 18,325 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,455 1,460 1,390 1,390 -65 2,168,200 3,095,982,500 516 232.150 1,405 J 7,700 1,390 T/B 50,900 227 MLPL Multipolar Tbk. --U9---1 125 132 124 128 3 11,753,400 1,510,344,200 670 14.682 128 T/J 48,800 127 B 25,000 228 MLPT Multipolar Technology Tbk. --U9---1 1,415 1,415 1,150 1,410 -5 7,600 10,726,000 7 293.750 1,415 J 3,400 1,210 B 1,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 430 454 412 454 24 80,600 35,561,600 24 77.607 454 T/J 109,800 420 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 835 765 795 -30 70,793,000 56,107,550,000 13,985 88.333 795 T/J 2,870,300 790 B 2,103,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,165 1,165 1,165 0 20,000 23,300,000 2 200.862 1,165 T/J 73,100 1,150 B 10,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,105 1,125 1,085 1,105 0 1,515,900 1,682,361,500 262 73.667 1,105 T/J 5,500 1,100 B 5,200 233 MPPA Matahari Putra Prima Tbk. --U9---1 288 304 280 302 14 17,860,800 5,271,955,200 1,616 126.971 302 T/J 278,000 300 B 212,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 775 750 750 0 97,600 73,206,000 23 681.818 775 J 33,300 750 T/B 58,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 0 0 6,350 0 0 0 0 575.973 6,400 J 4,300 5,900 B 100 236 MSIN MNC Studios International Tbk. --U9---2 296 298 290 298 2 1,615,200 476,439,400 165 59.600 298 T/J 53,400 296 B 12,000 237 MSKY MNC Sky Vision Tbk. --U9---1 985 1,000 970 1,000 15 169,100 165,113,500 14 65.789 1,000 T/J 1,544,400 995 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,105 1,120 1,095 1,095 -10 3,580,000 3,959,413,000 664 1,971.268 1,095 T/J 63,100 1,090 B 151,600 239 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---1 458 460 454 458 0 4,900 2,247,800 7 192.558 458 T/J 400 454 B 2,800 241 MYOH Samindo Resources Tbk. --S2---1 1,415 1,560 1,425 1,480 65 738,000 1,102,940,500 346 176.280 1,485 J 11,000 1,480 T/B 7,800 242 MYRX Hanson International Tbk. --S6---2 104 105 102 103 -1 591,747,500 61,509,143,500 1,404 70.244 104 J 13,190,900 103 T/B 1,653,700 243 NASA Ayana Land International Tbk. --U9---2 610 605 600 605 -5 1,745,200 1,055,841,000 364 587.379 605 T/J 75,300 600 B 120,900 244 NATO Nusantara Properti Internasional Tbk. --U9---2 680 695 655 690 10 9,212,100 6,292,024,000 1,244 669.903 695 J 64,400 690 T/B 135,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,640 2,730 2,640 2,710 70 5,362,900 14,431,687,000 696 146.486 2,710 T/J 8,600 2,700 B 168,200 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,070 3,140 3,040 3,050 -20 59,100 181,867,000 95 938.462 3,080 J 900 3,050 T/B 3,500 247 NIRO City Retail Developments Tbk. --U6---2 110 110 110 110 0 634,900 69,839,000 6 104.762 112 J 12,800 110 T/B 365,100 248 NISP Bank OCBC NISP Tbk. --U8---1 900 905 900 905 5 14,200 12,836,000 13 1,096.651 905 T/J 54,500 900 B 12,700 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 995 910 980 -10 5,900 5,584,000 7 261.333 985 J 100 975 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 418 422 412 420 2 274,300 114,880,800 44 49.412 420 T/J 14,800 418 B 200 251 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 200 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 705 720 705 705 0 98,100 69,736,500 23 1,394.797 705 T/J 39,600 700 B 30,100 253 PALM Provident Agro Tbk. --U1---2 254 270 254 260 6 7,000 1,819,800 8 71.063 260 T/J 28,700 256 B 1,100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,100 1,095 1,100 25 8,500 9,317,500 14 129.412 1,100 T/J 85,000 1,080 B 2,300 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 535 545 -5 422,800 229,818,500 45 964.602 545 T/J 71,800 535 B 566,200 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 695 670 690 0 5,500 3,785,500 7 57.500 690 T/J 6,400 620 B 500,100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,530 4,540 0 7,700 34,938,000 3 3,026.667 4,540 T/J 2,800 4,530 B 6,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,650 2,650 2,400 2,540 -110 275,900 680,410,000 355 212.020 2,540 T/J 900 2,530 B 3,600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,400 1,325 1,395 65 1,100 1,484,000 6 272.195 1,395 T/J 1,000 1,335 B 500 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,780 0 0 3,780 0 0 0 0 1,568.530 3,600 J 10,000 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,415 1,455 1,415 1,440 25 2,002,100 2,874,344,000 725 2,397.602 1,440 T/J 120,400 1,435 B 113,200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 60 62 -1 8,904,200 551,397,700 430 62.000 63 J 776,500 62 T/B 974,500 264 PNIN Paninvest Tbk. --S8---1 1,185 1,205 1,185 1,190 5 450,200 536,483,500 91 1,265.419 1,200 J 18,800 1,190 T/B 298,000 265 PNLF Panin Financial Tbk. --S8---1 384 392 378 382 -2 30,074,500 11,577,141,800 2,218 412.884 384 J 196,800 382 T/B 938,000 266 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,390 1,375 1,375 -10 47,600 65,808,500 22 1,018.519 1,395 J 4,900 1,375 T/B 2,300 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,195 1,095 1,175 -10 1,800 2,060,000 16 71.865 1,180 J 2,000 1,055 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 1,450 1,450 1,450 -25 300 435,000 2 235.772 1,580 J 1,700 1,445 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,930 3,960 3,860 3,860 -70 40,936,200 160,910,143,000 454 2,450.000 3,870 J 200 3,850 B 9,900 270 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---2 935 945 925 945 10 1,090,500 1,019,058,500 97 63.000 945 T/J 15,600 940 B 503,300 272 PPRE PP Presisi Tbk. --M7---1 386 394 386 394 8 12,680,400 4,958,676,400 2,271 91.628 394 T/J 7,400 392 B 63,300 273 PPRO PP Properti Tbk. --S6K--1 157 160 158 158 1 20,041,400 3,178,883,000 796 341.622 158 T/J 790,000 157 B 7,581,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,790 2,790 2,680 2,790 0 15,000 40,806,000 16 42.923 2,790 T/J 3,300 2,700 B 1,800 275 PRIM Royal Prima Tbk. --U9---2 472 484 478 480 8 6,312,100 3,029,854,400 9 96.000 482 J 50,000 472 B 5,100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 210 200 202 -2 1,732,700 351,272,800 167 655.355 202 T/J 83,700 200 B 67,000 277 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,140 2,100 2,110 20 11,943,100 25,247,807,000 1,217 396.617 2,120 J 526,400 2,110 T/B 118,800 278 PTRO Petrosea Tbk. --S2K--1 1,905 1,915 1,890 1,895 -10 300,500 571,889,500 148 1,516.000 1,900 J 63,300 1,895 T/B 32,000 279 PTSN Sat Nusapersada Tbk --U4---1 1,545 1,560 1,530 1,530 -15 343,000 526,947,500 162 263.793 1,530 T/J 50,400 1,525 B 30,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 685 710 680 705 20 61,552,800 43,085,319,000 9,851 2,717.915 705 T/J 6,366,900 700 B 1,220,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,240 1,205 1,210 0 664,400 812,330,500 265 110.000 1,215 J 10,000 1,210 T/B 50,000 283 RAJA Rukun Raharja Tbk. --S7---1 302 306 298 298 -4 386,800 116,283,400 126 1,023.633 300 J 29,700 298 T/B 32,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,805 1,750 1,755 -25 3,533,200 6,259,149,000 1,649 1,096.875 1,760 J 165,600 1,755 T/B 65,500 285 RDTX Roda Vivatex Tbk --U6---1 7,800 7,800 7,800 7,800 0 100 780,000 1 410.918 7,600 J 100 6,500 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 137 138 135 138 1 930,595,500 127,486,030,200 775 75.765 138 T/J 1,430,600 136 B 467,000 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 500 492 496 -2 1,992,300 986,384,000 164 304.294 496 T/J 21,400 494 B 2,400 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 414 0 0 414 0 0 0 0 3,239.437 414 J 100 390 B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 400 384 384 384 -16 200 76,800 2 613.125 390 J 200 382 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,210 1,230 10 685,400 840,597,000 61 482.353 1,235 J 24,900 1,230 T/B 728,200 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,543,300 869,062,500 567 706.250 570 J 43,500 565 T/B 42,400 292 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 9,100 9,100 9,100 0 500 4,550,000 1 5,870.968 9,100 T/J 21,100 8,525 B 300 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,790 1,740 1,790 45 8,591,000 15,217,719,500 1,842 809.761 1,790 T/J 166,600 1,785 B 10,500 295 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 2,510 2,540 2,510 2,540 30 500,000 1,268,882,000 54 108.547 2,460 J 600 2,380 B 1,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,800 3,800 3,650 3,650 -150 2,700 10,125,000 3 169.618 3,800 J 41,600 3,500 B 2,000 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 805 790 795 0 1,343,300 1,070,051,000 135 567.857 795 T/J 27,400 790 B 15,100 299 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 1,015 1,020 1,005 1,010 -5 1,246,800 1,264,703,000 302 174.138 1,010 T/J 100 1,005 B 255,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,800 3,950 3,740 3,740 -60 956,000 3,671,238,000 515 42.477 3,740 T/J 3,200 3,730 B 20,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 454 460 450 452 -2 3,203,400 1,454,606,200 922 41.091 454 J 20,200 452 T/B 132,500 303 SIPD Sierad Produce Tbk. --U3---2 850 870 870 870 20 100 87,000 1 0.967 900 J 5,000 865 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 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 1,400 3,500 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,385 1,420 1,385 1,400 15 346,900 488,221,000 313 250.000 1,405 J 600 1,400 T/B 41,100 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,060 2,050 2,060 0 13,236,600 27,261,082,000 159 2,487.923 2,060 T/J 258,500 2,050 B 35,181,400 308 SMDR Samudera Indonesia Tbk. --S7K--1 340 346 338 342 2 405,100 137,544,200 210 1,372.502 342 T/J 206,200 338 B 10,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 920 1,010 935 975 55 84,433,800 82,711,559,500 3,976 1,602.037 980 J 150,400 975 T/B 381,000 310 SMRU SMR Utama Tbk. --U2---2 448 452 448 452 4 169,000 75,751,400 21 110.536 452 T/J 16,000 450 B 1,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,650 1,670 1,630 1,655 5 4,426,900 7,303,893,000 1,798 4,420.524 1,655 T/J 70,700 1,650 B 73,000 312 SOCI Soechi Lines Tbk. --M7---1 156 160 155 160 4 4,069,800 641,406,900 336 29.091 161 J 83,500 160 T/B 313,100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,325 J 100 4,330 B 200 314 SPTO Surya Pertiwi Tbk. --U9---2 965 975 965 975 10 8,583,200 8,351,715,000 572 84.052 975 T/J 27,300 970 B 580,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 202 199 202 3 41,000 8,212,000 12 215.579 200 J 20,000 198 B 1,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 15,968,700 5,434,802,200 657 141.667 340 T/J 22,300 338 B 17,658,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 69.091 3,910 J 5,900 3,800 B 1,800 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 595 580 590 15 21,909,000 12,901,847,000 953 242.051 590 T/J 3,655,500 585 B 509,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,080 1,050 1,055 -20 53,087,500 56,695,835,500 1,366 157.463 1,055 T/J 190,800 1,050 B 703,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,300 B 100 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 476,455,100 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 11,200 27,716,000 15 1,593.548 2,480 J 200 2,470 T/B 700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,590 4,570 4,580 0 2,877,000 13,174,596,000 1,419 4,163.636 4,580 T/J 7,400 4,570 B 10,200 325 TARA Sitara Propertindo Tbk. --U6---1 785 790 755 765 -20 59,939,900 45,547,642,000 3,026 721.698 765 T/J 139,000 760 B 263,600 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 4,030 3,730 4,010 300 7,040,000 27,307,147,000 3,310 198.025 4,020 J 32,200 4,010 T/B 309,400 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 850 870 850 850 0 1,173,600 1,006,653,500 387 193.556 855 J 201,700 850 T/B 15,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,675 16,450 16,375 16,375 -300 200 3,282,500 2 1,606.148 16,700 J 5,600 16,375 T/B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,560 4,040 4,350 -200 1,030,400 4,405,534,000 1,426 3,152.174 4,350 T/J 11,400 4,340 B 98,800 330 TDPM Tridomain Performance Materials Tbk. --M3---1 302 304 298 300 -2 20,703,500 6,245,541,600 384 131.579 300 T/J 166,100 298 B 125,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 825 790 795 -5 37,900 30,220,500 27 256.452 805 J 10,500 790 B 19,600 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 700 630 630 -50 4,600 2,927,000 15 142.766 650 J 400 600 B 1,400 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 3,010 3,010 3,010 -650 100 301,000 1 2,473.498 3,990 J 100 3,010 T/B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 745 765 740 765 20 18,233,700 13,548,112,000 742 382.500 765 T/J 44,100 755 B 2,300 335 TINS Timah Tbk. --S2K--1 1,320 1,345 1,295 1,300 -20 16,257,200 21,433,432,500 2,153 664.292 1,305 J 546,000 1,300 T/B 115,100 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,825 11,925 11,800 11,875 50 717,000 8,495,035,000 1,157 734.211 11,875 T/J 40,400 11,850 B 500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,585 1,585 -5 1,000 1,585,000 1 83.421 1,585 T/J 4,000 1,510 B 1,800 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 750 740 745 0 2,458,700 1,829,332,000 120 1,199.079 745 T/J 185,000 740 B 100,600 339 TOTL Total Bangun Persada Tbk. --S6---1 635 640 635 635 0 839,100 534,035,500 81 228.232 640 J 150,200 635 T/B 3,328,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 402 400 402 0 104,700 42,019,400 18 1,304.052 402 T/J 332,400 400 B 114,900 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 800 0 11,369,400 9,095,237,500 849 3,810.794 800 T/J 119,400 795 B 58,700 342 TRAM Trada Alam Minera Tbk. --U7---1 134 136 132 133 -1 741,707,800 99,983,485,900 2,946 109.923 133 T/J 2,673,400 132 B 4,448,100 343 TRIO Trikomsel Oke Tbk. --U9---1 216 0 0 216 0 0 0 0 95.881 216 J 3,100 191 B 2,700 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 10,000 4,000,000 1 238.607 410 J 90,200 400 T/B 37,600 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,735 1,775 1,735 1,740 5 216,600 377,369,000 78 310.404 1,750 J 11,300 1,740 T/B 287,700 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,670 2,770 0 99,000 271,115,000 27 71.948 2,780 J 32,000 2,700 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,165 1,165 1,165 1,165 0 700 815,500 1 2,588.889 1,170 J 114,600 1,165 T/B 122,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,245 1,230 1,240 0 869,900 1,075,969,500 177 2,404.219 1,240 T/J 40,700 1,230 B 98,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,920 5,050 4,850 5,000 80 3,800 18,837,500 15 185.180 5,000 T/J 5,100 4,800 B 1,000 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,250 2,010 2,200 170 4,235,400 9,127,190,000 445 183.333 2,200 T/J 26,200 2,190 B 450,400 351 VIVA Visi Media Asia Tbk. --U9---1 168 181 161 161 -7 139,118,700 23,719,999,600 5,812 53.667 162 J 362,400 161 T/B 1,258,500 352 VOKS Voksel Electric Tbk. --S4---1 334 342 328 328 -6 2,731,600 922,209,800 288 145.092 328 T/J 85,300 326 B 140,500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 376 398 376 396 20 77,362,200 30,046,175,200 2,601 136.552 396 T/J 3,638,100 394 B 986,300 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,020 1,995 2,000 10 20,122,100 40,359,249,000 1,771 514.069 2,000 T/J 661,900 1,995 B 208,500 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 374 364 348 360 -14 4,121,700 1,466,225,400 555 54.577 360 T/J 365,500 358 B 20,600 356 WOOD Integra Indocabinet Tbk. --S5K--2 900 960 895 920 20 79,016,600 73,736,057,000 4,558 353.846 925 J 745,600 920 T/B 15,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 402 392 396 4 129,022,000 51,258,110,600 4,414 80.816 398 J 6,170,000 396 T/B 885,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,930 1,960 1,930 1,940 10 40,778,200 79,315,575,500 3,112 523.617 1,945 J 543,700 1,940 T/B 361,100 359 WTON Wijaya Karya Beton Tbk. --S3K--1 575 595 575 580 5 24,388,000 14,210,080,000 1,621 98.305 580 T/J 107,500 575 B 1,747,500 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,460 2,480 2,440 2,450 -10 25,325,400 62,314,567,000 1,005 1,750.000 2,450 T/J 499,300 2,440 B 641,300 Total 8,048,647,800 3,564,087,049,900 264,228 2,825,615,500 226,909,500 Jakarta, 21 March 2019 Trading Division