List of Securities Quotation: IDX SMC Composite Date: Friday, 22 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 11,750 11,975 11,675 11,775 25 883,000 10,401,715,000 1,035 956.571 11,775 T/J 129,900 11,750 B 81,800 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 2,000 2,010 2,010 2,010 10 500 1,005,000 1 53.600 2,000 J 10,900 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,845 1,875 1,800 1,840 -5 8,333,400 15,397,732,500 2,911 2,243.902 1,840 T/J 767,600 1,835 B 6,100 5 ACST Acset Indonusa Tbk. --U6---1 1,620 1,630 1,610 1,615 -5 182,300 294,982,500 38 67.821 1,615 T/J 2,000 1,605 B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,620 1,590 1,595 -20 5,141,200 8,234,497,500 1,214 1,252.621 1,595 T/J 37,300 1,590 B 182,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,700 10,450 10,500 50 203,900 2,146,595,000 52 451.613 10,500 T/J 500 10,475 B 1,300 8 ADMG Polychem Indonesia Tbk --M3---1 346 352 344 348 2 1,296,800 449,819,400 120 31.062 348 T/J 16,800 346 B 75,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,435 1,400 1,425 0 16,724,000 23,625,529,000 2,786 129.545 1,425 T/J 2,852,200 1,420 B 38,700 10 AGII Aneka Gas Industri Tbk. --S3---1 580 585 575 580 0 92,900 53,870,000 38 52.727 580 T/J 6,300 575 B 171,900 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 334 338 332 332 -2 1,256,500 419,455,200 115 542.413 334 J 115,100 332 T/B 785,200 12 AGRS Bank Agris Tbk. --U8---2 350 366 350 350 0 11,100 3,886,600 12 318.182 350 T/J 4,000 348 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,690 4,740 4,580 4,630 -60 6,779,500 31,396,505,000 2,815 3,690.096 4,630 T/J 43,500 4,620 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 302 302 302 12 100 30,200 1 287.619 302 T/J 100 264 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,400 5,300 5,400 100 878,000 4,661,910,000 22 220.408 5,450 J 2,200 5,400 T/B 137,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 870 885 870 875 5 54,600 47,552,500 14 2,232.769 880 J 2,800 870 B 497,500 17 ANDI Andira Agro Tbk. --U1---2 1,605 1,890 1,590 1,805 200 2,047,400 3,607,421,500 1,137 902.500 1,810 J 20,000 1,805 T/B 130,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 975 960 955 960 -15 1,400 1,341,500 7 80.000 960 T/J 8,900 950 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 965 965 950 960 -5 38,781,500 37,145,682,500 3,646 632.953 960 T/J 2,315,300 955 B 1,985,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 930 J 1,600 760 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 560 530 550 15 12,194,600 6,679,596,000 1,104 585.007 550 T/J 125,000 545 B 252,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 183 186 183 185 2 21,061,500 3,886,628,000 952 50.685 185 T/J 444,800 183 B 538,400 23 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 10,000 9,000,000 2 60.000 905 J 10,000 800 B 50,000 24 ARMY Armidian Karyatama Tbk. --U6---2 330 330 320 330 0 204,800 66,966,200 23 110.000 330 T/J 37,200 320 B 17,500 25 ARNA Arwana Citramulia Tbk. XDS3---1 498 515 490 490 -8 2,651,400 1,299,942,200 135 3,330.388 498 J 5,000 488 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,445 1,450 1,435 1,440 -5 70,200 101,182,000 31 298.557 1,440 T/J 16,500 1,435 B 18,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 610 620 0 1,184,200 728,391,000 98 1,148.148 620 T/J 152,800 610 B 53,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 326 330 322 324 -2 8,080,900 2,626,556,200 595 308.571 326 J 1,381,500 324 T/B 2,435,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 890 900 885 890 0 2,903,200 2,593,780,500 209 228.205 895 J 343,300 890 T/B 201,400 30 ATIC Anabatic Technologies Tbk. --U9---1 990 930 790 895 -95 3,000 2,626,000 12 127.857 890 J 1,000 850 B 2,000 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 1,615 1,625 1,615 1,615 0 61,700 99,900,000 68 1,460.613 1,620 J 11,200 1,615 T/B 33,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,500 575,000 9 57.388 50 T/J 8,319,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 304 304 284 292 -12 600 174,000 4 215.284 292 T/J 12,000 274 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,400 1,375 1,375 -25 17,800 24,905,500 6 1,718.750 1,395 J 5,000 1,260 B 20,200 36 BBKP Bank Bukopin Tbk. --S8K--1 370 372 366 366 -4 2,905,200 1,067,967,800 262 108.576 368 J 106,000 366 T/B 13,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,510 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 2,500 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,530 2,490 2,520 0 22,024,900 55,415,783,000 2,951 328.696 2,520 T/J 1,633,900 2,510 B 256,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 278 282 -4 253,600 71,646,200 50 287.111 282 T/J 12,700 280 B 4,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 171 159 159 -1 41,600 6,647,000 14 450.910 159 T/J 5,100 158 B 10,000 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 4,500 225,000 7 217.306 50 T/J 372,410,000 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 250 244 244 -4 3,592,500 888,259,000 418 143.529 246 J 60,100 244 T/B 415,600 45 BFIN BFI Finance Indonesia Tbk. --U8---2 625 645 625 635 10 28,800 18,540,500 17 3,254.074 640 J 9,700 635 T/B 10,900 46 BGTG Bank Ganesha Tbk. --S8---2 86 88 85 86 0 6,819,200 587,240,100 272 83.495 87 J 2,004,700 86 T/B 883,300 47 BHIT MNC Investama Tbk. --S9---1 81 84 81 82 1 24,960,500 2,059,652,900 672 239.801 83 J 2,632,600 82 T/B 1,827,200 48 BINA Bank Ina Perdana Tbk. --U8---1 745 750 730 750 5 96,300 71,852,500 13 423.738 760 J 100,500 750 T/B 303,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 66,500 3,325,000 7 35.714 50 T/J 13,413,900 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,410 3,470 3,340 3,400 -10 3,422,200 11,611,663,000 694 52.308 3,400 T/J 296,400 3,390 B 102,300 51 BISI BISI International Tbk. --U1---1 1,410 1,445 1,405 1,430 20 153,400 218,992,500 76 715.000 1,435 J 6,000 1,425 B 25,700 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,090 2,050 2,060 -10 9,042,300 18,804,784,000 202 343.333 2,060 T/J 27,000 2,050 B 100,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 665 655 665 10 11,727,000 7,754,054,000 1,082 154.651 665 T/J 2,379,000 660 B 1,936,900 54 BKSL Sentul City Tbk. --S6K--1 113 115 112 112 -1 71,969,300 8,131,802,000 1,784 7.739 113 J 1,763,100 112 T/B 2,623,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 175 194 165 193 18 43,200 7,444,000 6 442.864 192 J 1,900 180 B 100 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 4,940 J 400 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 0 0 340 0 0 0 0 106.250 332 J 500 318 B 20,000 59 BMTR Global Mediacom Tbk. --U9K--1 352 360 346 350 -2 10,017,600 3,539,279,800 835 284.877 350 T/J 65,700 348 B 1,023,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,700 335,000 4 0.172 50 T/J 27,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,120 1,135 0 3,639,200 4,125,374,000 718 8.380 1,140 J 84,200 1,135 T/B 35,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 280 284 280 282 2 693,400 195,571,800 60 3.360 284 J 151,100 282 T/B 122,000 63 BNLI Bank Permata Tbk. --M8K--1 935 955 930 935 0 33,952,100 31,920,446,000 2,001 10.180 940 J 934,000 935 T/B 1,406,700 64 BOGA Bintang Oto Global Tbk. --U9---2 735 760 735 755 20 6,206,200 4,652,493,500 586 733.010 760 J 273,200 750 B 104,800 65 BOLT Garuda Metalindo Tbk. --U4---2 895 900 895 900 5 102,800 92,019,000 114 163.636 900 T/J 55,600 895 B 1,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,935 1,930 1,900 1,925 -10 231,100 444,171,500 69 481.250 1,935 J 400 1,895 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 667,900 600 B 571,500 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 8,100 J 100 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 550 555 545 545 -5 2,687,700 1,477,233,000 495 106.863 550 J 718,100 545 T/B 1,540,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 165,600 8,280,000 21 7.874 50 T/J 73,778,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 840.336 1,155 J 2,000 1,115 B 3,300 73 BRPT Barito Pacific Tbk. --S3XXO1 3,450 3,470 3,420 3,440 -10 18,755,600 64,572,870,000 2,147 269.400 3,440 T/J 199,500 3,430 B 30,100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,465 1,440 1,450 5 17,017,400 24,696,319,000 4,032 284.032 1,455 J 782,600 1,450 T/B 911,900 75 BSIM Bank Sinarmas Tbk. --U8---1 565 590 550 590 25 38,000 21,894,500 17 402.404 590 T/J 5,000 560 B 3,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,470 2,470 2,370 2,460 -10 300 730,000 3 126.154 2,450 J 600 2,400 B 100 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---2 122 140 120 134 12 49,488,700 6,130,208,700 679 1,026.663 135 J 149,500 134 T/B 133,400 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 380,878,400 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,620 3,620 3,600 3,600 -20 36,700 132,276,000 34 696.915 3,630 J 100 3,600 T/B 10,500 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,240 2,200 2,220 0 33,959,000 75,287,727,000 2,318 227.692 2,220 T/J 1,423,900 2,210 B 2,088,300 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,970 2,010 1,970 2,010 40 71,600 141,892,000 17 340.678 2,010 T/J 28,600 1,970 B 1,200 83 BUMI Bumi Resources Tbk. --S2K--2 133 136 133 133 0 198,799,900 26,680,635,600 3,214 7.719 134 J 5,138,200 133 T/B 40,520,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 160 164 160 161 1 17,454,100 2,822,387,100 293 123.846 162 J 52,600 161 T/B 43,100 85 BVIC Bank Victoria International Tbk. --U8---1 170 171 168 168 -2 39,700 6,711,800 21 158.861 171 J 2,000 168 T/B 8,900 86 BWPT Eagle High Plantations Tbk. --U1---1 161 165 161 162 1 6,725,200 1,098,370,000 332 35.431 163 J 210,400 162 T/B 358,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 690 700 675 695 5 7,859,300 5,430,928,000 720 210.606 695 T/J 34,500 690 B 34,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,730 2,710 2,710 -10 1,017,500 2,768,508,000 115 154.857 2,720 J 27,500 2,710 T/B 117,700 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 304 2 2,321,500 705,735,800 219 555.383 304 T/J 14,600 302 B 105,100 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 76,700 690 B 1,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 89 87 88 -1 2,125,600 187,085,100 71 563.200 89 J 68,700 88 T/B 197,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 346 350 344 344 -2 450,400 155,684,200 43 26.919 344 T/J 18,300 342 B 62,400 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,430 1,455 1,400 1,455 25 4,300 6,045,500 5 5,279.774 1,450 J 1,000 1,310 B 100 94 CITY Natura City Developments Tbk. --U6---1 360 0 0 360 0 0 0 0 300.000 356 J 50,200 354 B 2,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,090 3,120 3,000 3,120 30 267,800 830,103,000 223 1,733.333 3,120 T/J 9,200 3,100 B 10,800 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 276 278 0 8,602,500 2,390,127,600 338 1,208.696 278 T/J 24,500 276 B 1,708,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,275 1,230 1,250 10 264,900 332,600,000 98 119.610 1,270 J 30,000 1,250 T/B 18,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 234 244 234 236 2 399,800 94,690,600 659 44.642 238 J 12,000 236 T/B 250,900 99 COWL Cowell Development Tbk. --U6---2 292 292 290 292 0 36,058,700 10,457,401,800 191 224.615 292 T/J 110,800 290 B 100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 23,400 1,170,000 3 45.455 50 T/J 68,491,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 575 575 575 -5 1,800 1,035,000 4 290.162 595 J 200 570 B 500,000 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 975 1,035 975 1,030 55 161,496,700 163,629,433,500 5,686 230.611 1,030 T/J 1,881,000 1,025 B 28,300 104 DART Duta Anggada Realty Tbk. --U6---1 336 330 286 318 -18 800 249,000 5 58.787 320 J 25,000 302 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,990 2,060 2,000 2,030 40 7,300 14,795,000 15 4,074.505 2,060 J 1,400 2,000 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 70,900 3,545,000 4 16.496 50 T/J 107,669,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 820 810 815 0 379,700 308,811,500 218 708.696 815 T/J 5,900 810 B 4,100 108 DILD Intiland Development Tbk. --S6---1 362 362 350 354 -8 2,481,500 887,636,000 133 61.687 354 T/J 106,100 352 B 95,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,050 3,100 3,060 3,100 50 183,600 566,382,000 75 105.085 3,100 T/J 23,900 3,060 B 100 110 DKFT Central Omega Resources Tbk. --U2---2 240 240 232 240 0 106,600 25,358,400 18 616.491 240 T/J 678,200 234 B 1,800 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,250 7,150 7,150 0 8,900 64,057,500 11 42,740.152 7,175 J 2,100 7,050 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 234 226 226 -4 15,489,100 3,522,864,800 766 107.619 228 J 1,776,000 226 T/B 750,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,210 3,260 0 5,800 18,903,000 6 2,863.693 3,260 T/J 7,400 3,210 B 26,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 570 -10 13,661,600 7,866,280,500 738 771.689 575 J 37,700 570 T/B 2,850,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 398 394 398 4 461,900 183,340,400 20 107.568 398 T/J 5,000 396 B 2,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 17,000 J 100 14,575 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,370 1,430 1,355 1,415 45 862,600 1,218,255,500 393 280.198 1,415 T/J 31,700 1,410 B 1,800 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,340 J 2,600 3,670 B 200 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,170 2,040 2,040 -140 58,600 120,311,000 32 750.907 2,080 J 400 2,040 T/B 20,500 120 ECII Electronic City Indonesia Tbk. --U9---2 825 1,000 850 990 165 12,000 11,305,000 11 24.444 990 T/J 1,000 915 B 500 121 ELSA Elnusa Tbk. --S2LKO1 368 372 366 368 0 6,105,600 2,247,931,000 905 92.000 370 J 2,419,400 368 T/B 101,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,400 1,020,000 4 10.308 50 T/J 943,999,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,000 7,925 8,000 0 2,300 18,322,500 4 1,111.111 8,000 T/J 95,900 7,850 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 2,900 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,020 1,990 1,990 -10 7,991,200 15,966,856,000 2,049 199.000 1,995 J 182,800 1,990 T/B 80,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 386 390 380 388 2 13,884,800 5,358,140,000 1,125 722.385 390 J 4,716,400 388 T/B 2,040,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,720 2,650 2,700 0 4,206,600 11,302,022,000 1,135 137.027 2,710 J 196,600 2,700 T/B 210,900 128 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,660 1,660 1,660 0 900 1,494,000 3 2,610.679 1,900 J 800 1,660 T/B 99,100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,300 8,050 8,100 25 43,800 360,225,000 37 1,856.265 8,150 J 5,400 8,050 B 200 130 FILM MD Pictures Tbk. --U9---1 795 820 795 805 10 13,904,900 11,157,992,500 5,531 383.333 805 T/J 31,100 800 B 5,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,900 6,875 6,875 0 1,491,800 10,256,250,000 7 1,375.000 6,900 J 11,700 6,875 T/B 2,600 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,900 3,000 3,760 360 4,500 15,205,000 18 3,008.000 3,760 T/J 300 3,000 B 3,000 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 12,600 8,757,000 11 695.000 695 T/J 7,500 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 770 780 760 765 -5 19,570,600 15,128,921,000 151 347.727 765 T/J 125,900 760 B 2,200 135 FREN Smartfren Telecom Tbk. --U7---1 308 328 304 328 20 134,130,700 42,708,066,000 5,698 18.222 330 J 6,366,700 328 T/B 2,830,400 136 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---1 555 565 515 555 0 89,519,900 48,327,162,500 5,573 74.607 560 J 1,100,200 555 T/B 1,341,500 138 GJTL Gajah Tunggal Tbk. --S4K--1 710 715 690 705 -5 13,317,900 9,319,793,500 753 138.409 710 J 396,900 705 T/B 67,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 278 284 274 280 2 9,472,600 2,636,737,000 1,526 70.000 280 T/J 601,000 278 B 1,215,600 140 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 1,810 1,810 1,790 1,805 -5 23,300 41,816,000 44 140.467 1,800 J 19,800 1,795 B 1,400 142 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---1 175 175 172 172 -3 526,100 91,526,500 11 68.800 175 J 100 172 T/B 2,500 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,360 3,320 3,360 30 30,300 101,217,000 43 90.811 3,360 T/J 15,400 3,350 B 13,800 145 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 600 570,000 3 1,982.967 985 J 200 935 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,080 3,060 3,060 0 1,200 3,688,000 5 936.754 3,070 J 2,400 3,050 B 100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 670 580 660 -40 3,800 2,494,000 16 1,015.385 660 T/J 28,700 650 B 200 148 HKMU HK Metals Utama Tbk. --U9---1 360 370 360 362 2 18,246,400 6,656,200,800 521 157.391 364 J 528,700 362 T/B 25,300 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 595 600 0 14,963,200 8,975,816,500 502 193.548 600 T/J 358,300 595 B 1,231,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 258 254 256 2 4,000 1,027,200 11 85.333 258 J 90,100 256 T/B 2,300 151 HRUM Harum Energy Tbk. --S2K--1 1,480 1,485 1,470 1,470 -10 936,800 1,380,638,000 482 28.269 1,475 J 35,900 1,470 T/B 348,700 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 700 5,810,000 1 892.665 8,500 J 1,000 8,300 T/B 4,300 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 735 755 640 640 -95 35,300 23,051,500 24 50.000 640 T/J 6,500 635 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 186 187 184 186 0 570,146,200 105,716,949,900 548 357.019 186 T/J 107,500 185 B 11,200 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 204 197 200 1 74,745,700 14,979,828,600 2,013 57.143 200 T/J 396,100 199 B 14,028,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,880 2,900 2,780 2,780 -100 1,154,700 3,269,154,000 458 373.216 2,800 J 5,000 2,780 T/B 3,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 735 710 730 20 7,285,000 5,288,835,000 524 146.000 735 J 251,400 730 T/B 278,900 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 920 910 920 10 352,200 321,990,000 36 242.105 920 T/J 300 910 B 1,500 159 INAF Indofarma Tbk. --U5---1 5,225 5,475 5,225 5,475 250 215,600 1,162,505,000 238 2,190.000 5,500 J 11,000 5,475 T/B 10,600 160 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,580 3,530 3,540 -50 5,059,600 17,973,201,000 1,264 1,444.898 3,540 T/J 34,100 3,530 B 357,400 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,175 6,050 6,175 175 3,900 23,905,000 24 831.661 6,175 T/J 100 6,100 B 1,200 162 INDS Indospring Tbk. --M4---1 2,060 2,100 2,080 2,080 20 4,600 9,600,000 9 195.000 2,100 J 900 2,070 B 100 163 INDY Indika Energy Tbk. --S2XXO1 2,020 2,030 1,980 1,980 -40 11,947,900 23,782,418,500 2,924 67.119 1,985 J 9,100 1,980 T/B 61,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 76 78 76 77 1 255,300 19,509,500 73 0.440 77 T/J 5,400 76 B 22,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 1,045 690 800 -40 4,200 3,763,500 15 761.905 810 J 100 725 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,220 3,200 3,220 20 301,800 967,401,000 377 1,166.667 3,220 T/J 5,700 3,210 B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 785 0 0 785 0 0 0 0 7.970 820 J 2,000 780 B 6,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 472 478 -2 81,300 38,561,200 11 336.950 478 T/J 28,200 472 B 5,200 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,410 1,400 1,410 5 28,700 40,272,000 19 85.976 1,420 J 1,000 1,410 T/B 2,100 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 418 424 416 418 0 1,952,900 816,900,200 154 110.000 420 J 3,000 418 T/B 102,100 171 ISAT Indosat Tbk. --S7K--1 2,880 2,910 2,810 2,810 -70 2,464,800 7,011,947,000 1,299 200.714 2,820 J 8,000 2,810 T/B 66,600 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,375 23,450 23,250 23,325 -50 1,407,200 32,824,407,500 2,791 166.607 23,400 J 19,900 23,325 T/B 35,900 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 206,276,300 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 510 J 100 488 B 20,100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 318 318 316 318 0 250,700 79,722,400 9 263.208 318 T/J 313,800 242 B 10,500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,230 2,200 2,200 -10 8,769,800 19,333,019,000 2,279 601.422 2,210 J 575,600 2,200 T/B 9,311,500 177 JRPT Jaya Real Property Tbk. --S6---1 605 635 605 620 15 13,329,400 8,271,897,000 371 596.154 620 T/J 4,875,200 615 B 106,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,475 5,200 5,325 -125 4,004,800 21,378,312,500 2,065 314.011 5,350 J 56,400 5,325 T/B 107,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 1,140 1,140 1,140 40 200 228,000 2 245.520 1,240 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 665 690 660 685 20 4,012,100 2,715,823,000 196 1,522.222 685 T/J 196,700 680 B 436,100 181 KAEF Kimia Farma Tbk. --M5---1 3,250 3,500 3,180 3,360 110 4,848,700 16,267,275,000 1,148 3,360.000 3,370 J 1,000 3,360 T/B 2,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 324 344 324 332 8 23,470,500 7,863,382,600 1,636 40.341 334 J 568,700 332 T/B 1,141,400 183 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---1 248 250 248 248 0 15,256,800 3,803,862,800 775 8.604 252 J 40,200 248 T/B 293,400 185 KINO Kino Indonesia Tbk. --U5---2 2,440 2,450 2,340 2,360 -80 155,300 365,521,000 89 62.105 2,380 J 1,800 2,360 T/B 316,800 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 520.000 1,550 J 19,300 1,400 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 348 380 346 380 32 422,100 153,772,200 62 1,333.333 380 T/J 12,800 372 B 7,000 188 KMTR Kirana Megatara Tbk. --U3---2 362 360 348 348 -14 354,900 125,302,200 116 75.983 354 J 45,500 348 T/B 52,100 189 KPIG MNC Land Tbk. --S9---2 130 130 127 130 0 50,300 6,538,600 4 279.732 130 T/J 184,900 127 B 19,900 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,500 2,500 0 8,700 21,750,000 17 909.091 2,500 T/J 2,600 2,490 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 488 482 484 0 3,700,300 1,789,600,000 245 60.172 484 T/J 121,800 482 B 1,019,700 192 KREN Kresna Graha Investama Tbk. --U9---1 605 610 595 605 0 69,661,200 42,128,979,500 564 6,294.216 605 T/J 487,600 600 B 321,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,085 1,085 1,010 1,010 -75 129,600 132,693,500 50 258.974 1,010 T/J 8,400 1,005 B 5,300 194 LINK Link Net Tbk. --S9K--1 4,350 4,500 4,320 4,350 0 1,778,100 7,789,945,000 394 271.875 4,380 J 21,500 4,340 B 1,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,100 2,140 2,100 2,110 10 1,235,800 2,616,655,000 567 228.108 2,110 T/J 46,700 2,100 B 90,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 304 310 298 306 2 105,819,100 32,411,292,200 1,675 78.348 306 T/J 1,117,200 304 B 3,796,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,210 4,100 4,150 0 9,297,400 38,654,436,000 3,501 94.038 4,150 T/J 1,958,200 4,140 B 700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,155 1,130 1,145 15 6,047,200 6,912,291,500 1,442 295.484 1,150 J 241,400 1,145 T/B 3,800 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 54 52 53 0 1,448,038,900 76,745,858,000 1,347 111.753 53 T/J 1,457,900 52 B 8,969,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,640 1,655 1,635 1,640 0 9,094,300 14,917,435,500 2,441 931.818 1,645 J 13,400 1,640 T/B 338,300 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,450 7,450 7,350 7,350 -100 3,000 22,250,000 2 350.000 7,400 J 2,900 7,200 B 1,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,870 1,825 1,870 0 4,700 8,586,500 12 111.310 1,850 J 16,800 1,825 B 5,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,110 1,080 1,080 -10 13,366,700 14,595,961,500 1,496 1,733.130 1,080 T/J 1,463,500 1,075 B 263,100 204 MARI Mahaka Radio Integra Tbk. --S9---2 256 260 254 256 0 7,055,200 1,812,421,600 165 341.333 258 J 127,100 256 T/B 24,800 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 500 494 494 0 3,175,200 1,578,830,800 652 988.000 498 J 176,100 494 T/B 99,400 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 6,321,500 5,151,002,500 184 579.494 815 T/J 419,600 810 B 5,394,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,000 J 4,200 6,100 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,920 2,890 2,900 0 140,200 406,200,000 69 223.077 2,920 J 7,400 2,900 T/B 17,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 590 585 585 -5 393,300 231,238,500 44 36.562 590 J 32,500 585 T/B 99,600 210 MCAS M Cash Integrasi Tbk. --U9---2 3,790 3,820 3,770 3,770 -20 2,165,400 8,219,174,000 353 272.202 3,770 T/J 58,400 3,760 B 133,500 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 157 160 157 157 0 148,400 23,308,700 41 140.817 158 J 26,600 157 T/B 7,100 212 MDIA Intermedia Capital Tbk. --M9---1 142 145 137 138 -4 123,700 17,467,600 40 100.000 139 J 16,100 138 T/B 12,700 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,450 3,450 3,390 3,430 -20 32,800 112,561,000 23 178.882 3,430 T/J 2,200 3,420 B 31,500 214 MDLN Modernland Realty Tbk. --S6---1 262 268 260 262 0 734,800 193,496,600 64 77.755 264 J 19,100 262 T/B 3,400 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 925 905 920 15 27,215,000 24,931,383,500 1,775 1,620.374 920 T/J 3,203,200 915 B 57,800 216 MEGA Bank Mega Tbk. XDU8---1 6,000 5,975 4,800 5,975 -25 1,400 7,467,500 10 4,355.337 5,950 J 100 4,800 B 1,000 217 MERK Merck Tbk. --U5---2 4,050 4,090 4,030 4,080 30 82,000 333,707,000 92 10,757.508 4,080 T/J 28,300 4,070 B 10,000 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 204 204 0 51,000 10,404,000 6 61.804 204 T/J 98,400 202 B 400,100 219 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,040 1,000 1,025 10 135,300 137,406,500 14 1,051.282 1,025 T/J 46,600 1,000 B 100 220 MGRO Mahkota Group Tbk. --U1---1 915 955 915 955 40 12,429,300 11,659,925,000 1,356 424.444 955 T/J 196,600 950 B 1,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 579,100 820 B 14,400 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,950 1,975 1,945 1,965 15 3,978,000 7,801,576,000 315 115.691 1,975 J 9,400 1,965 T/B 232,600 223 MINA Sanurhasta Mitra Tbk. --U9---2 800 820 760 785 -15 727,200 569,654,500 289 3,738.095 800 J 39,500 785 T/B 80,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 1,700 13,800 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,350 18,375 18,350 18,350 0 29,500 541,345,000 47 116,878.981 18,350 T/J 100 18,300 B 900 226 MLIA Mulia Industrindo Tbk --U3---2 1,390 1,410 1,385 1,410 20 855,600 1,192,657,000 341 235.491 1,410 T/J 99,500 1,405 B 23,400 227 MLPL Multipolar Tbk. --U9---1 128 132 125 127 -1 4,512,400 570,100,600 283 14.567 127 T/J 247,800 126 B 161,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 293.750 1,400 J 500 1,110 B 600 229 MMLP Mega Manunggal Property Tbk. --U6---2 454 450 422 446 -8 22,500 9,984,600 8 76.239 446 T/J 24,900 430 B 2,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 805 775 790 -5 27,945,400 22,025,937,500 5,523 87.778 790 T/J 3,784,500 780 B 157,000 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,165 1,165 1,165 0 30,000 34,950,000 3 200.862 1,165 T/J 67,700 1,145 B 21,900 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,105 1,110 1,090 1,095 -10 377,900 414,411,500 200 73.000 1,100 J 150,700 1,095 T/B 900 233 MPPA Matahari Putra Prima Tbk. --U9---1 302 306 288 290 -12 5,731,600 1,683,296,600 906 121.926 290 T/J 17,800 288 B 1,419,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 750 740 745 -5 51,500 38,166,000 11 677.273 745 T/J 56,000 740 B 6,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,350 6,350 0 500 3,175,000 1 575.973 6,350 T/J 2,500 5,700 B 200 236 MSIN MNC Studios International Tbk. --U9---2 298 298 288 296 -2 1,997,900 585,495,600 162 59.200 296 T/J 150,900 292 B 1,500 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 995 -5 151,600 150,842,500 4 65.461 995 T/J 24,600 990 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,115 1,095 1,105 10 3,389,300 3,746,453,500 547 1,989.271 1,110 J 136,200 1,105 T/B 6,800 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 458 458 450 456 -2 52,400 23,878,800 11 191.717 454 J 500 432 B 900 241 MYOH Samindo Resources Tbk. --S2---1 1,480 1,535 1,460 1,470 -10 732,900 1,090,715,500 225 175.089 1,470 T/J 9,600 1,460 B 10,200 242 MYRX Hanson International Tbk. --S6---2 103 104 101 102 -1 481,580,700 49,566,451,800 1,238 69.562 102 T/J 372,100 101 B 24,132,300 243 NASA Ayana Land International Tbk. --U9---2 605 655 605 650 45 3,152,000 1,974,267,000 549 631.068 655 J 387,100 650 T/B 25,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 690 695 685 685 -5 9,052,700 6,268,973,500 929 665.049 690 J 57,900 685 T/B 268,600 245 NFCX NFC Indonesia Tbk. --U9---2 2,710 2,790 2,710 2,770 60 6,913,800 19,121,773,000 637 149.730 2,770 T/J 17,400 2,760 B 118,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,050 3,180 3,050 3,140 90 73,300 228,670,000 102 966.154 3,150 J 3,800 3,140 T/B 1,100 247 NIRO City Retail Developments Tbk. --U6---2 110 111 110 111 1 32,800 3,613,000 2 105.714 111 T/J 100 110 B 472,200 248 NISP Bank OCBC NISP Tbk. --U8---1 905 905 895 905 0 11,400 10,267,000 13 1,096.651 905 T/J 42,300 900 B 2,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 1,000 995 995 15 1,100 1,099,500 2 265.333 1,000 J 8,700 955 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 420 420 406 416 -4 1,153,800 473,427,400 137 48.941 416 T/J 4,200 410 B 6,000 251 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---1 705 705 690 695 -10 2,481,100 1,724,345,000 41 1,375.012 700 J 15,300 695 T/B 400 253 PALM Provident Agro Tbk. --U1---2 260 270 260 260 0 5,200 1,356,200 9 71.063 260 T/J 3,800 244 B 22,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,125 1,090 1,115 15 261,000 287,740,000 21 131.176 1,115 T/J 17,500 1,090 B 1,000 255 PBRX Pan Brothers Tbk. --S4K--1 545 550 540 550 5 3,306,300 1,818,017,000 31 973.451 555 J 50,000 540 B 118,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 690 650 690 0 200 134,000 2 57.500 690 T/J 12,900 650 B 1,500 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 4,700 21,338,000 1 3,026.667 4,540 T/J 4,800 4,530 B 8,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 0 B 0 259 PEHA Phapros Tbk. CDU5---2 2,540 2,750 2,560 2,630 90 418,600 1,104,657,000 514 219.533 2,630 T/J 9,100 2,620 B 400 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,395 1,395 1,360 1,360 -35 200 275,500 2 265.366 1,390 J 100 1,350 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,780 0 0 3,780 0 0 0 0 1,568.530 3,780 J 700 3,040 B 6,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,495 1,435 1,480 40 4,399,200 6,432,301,000 693 2,464.202 1,480 T/J 176,000 1,475 B 10,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 64 62 62 0 3,664,400 228,944,700 189 62.000 63 J 633,300 62 T/B 1,659,500 264 PNIN Paninvest Tbk. --S8---1 1,190 1,225 1,185 1,225 35 904,400 1,093,132,000 100 1,302.637 1,225 T/J 32,800 1,220 B 69,000 265 PNLF Panin Financial Tbk. --S8---1 382 386 370 378 -4 37,383,700 14,110,265,600 1,302 408.560 380 J 227,500 378 T/B 7,347,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,375 1,400 1,370 1,400 25 24,800 34,337,500 11 1,037.037 1,400 T/J 4,900 1,395 B 1,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,190 1,050 1,180 5 17,000 19,265,500 52 72.171 1,180 T/J 7,100 1,115 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 0 0 1,450 0 0 0 0 235.772 1,570 J 700 1,430 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,860 3,870 3,690 3,850 -10 46,527,700 179,359,008,000 403 2,443.653 3,850 T/J 31,900 3,820 B 200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 560 560 560 10 15,300 8,568,000 21 104.673 640 J 100 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 945 955 940 950 5 707,700 672,169,500 66 63.333 955 J 183,600 950 T/B 16,700 272 PPRE PP Presisi Tbk. --M7---1 394 406 392 404 10 14,353,400 5,696,537,400 1,659 93.953 404 T/J 48,600 402 B 64,500 273 PPRO PP Properti Tbk. --S6K--1 158 159 155 157 -1 13,289,800 2,094,822,100 441 339.459 158 J 460,300 157 T/B 4,465,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,790 2,930 2,810 2,890 100 46,200 134,013,000 70 44.462 2,890 T/J 5,000 2,850 B 300 275 PRIM Royal Prima Tbk. --U9---2 480 494 482 488 8 153,300 75,253,200 70 97.600 492 J 13,900 488 T/B 8,300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 202 196 199 -3 1,013,100 201,035,100 167 645.622 200 J 186,500 199 T/B 44,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,120 2,070 2,080 -30 4,352,000 9,098,867,000 955 390.977 2,090 J 147,400 2,080 T/B 46,500 278 PTRO Petrosea Tbk. --S2K--1 1,895 1,910 1,895 1,900 5 265,100 504,148,000 101 1,520.000 1,900 T/J 60,300 1,895 B 33,500 279 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,535 1,515 1,525 -5 372,500 567,882,000 134 262.931 1,530 J 11,600 1,525 T/B 47,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 705 705 680 695 -10 21,207,600 14,732,586,000 4,990 2,679.363 700 J 386,600 695 T/B 825,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,225 1,195 1,200 -10 555,300 669,474,500 168 109.091 1,210 J 100 1,200 T/B 35,100 283 RAJA Rukun Raharja Tbk. --S7---1 298 302 292 294 -4 906,300 267,312,600 207 1,009.893 294 T/J 5,300 292 B 41,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,775 1,700 1,730 -25 7,122,200 12,270,320,000 1,567 1,081.250 1,730 T/J 304,800 1,725 B 250,100 285 RDTX Roda Vivatex Tbk --U6---1 7,800 0 0 7,800 0 0 0 0 410.918 7,800 J 3,800 0 B 0 286 RIMO Rimo International Lestari Tbk --U9---2 138 142 137 137 -1 834,399,200 115,189,612,700 1,266 75.216 137 T/J 69,800 136 B 1,333,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 498 492 494 -2 1,557,000 773,657,400 117 303.067 494 T/J 72,400 492 B 14,700 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 414 410 410 410 -4 2,500 1,025,000 2 3,208.138 410 T/J 8,200 390 B 5,000 289 RODA Pikko Land Development Tbk. --U6---2 384 386 368 370 -14 7,601,200 2,797,245,600 6 590.771 384 J 1,000 354 B 300 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,230 1,240 10 671,400 828,861,000 106 486.275 1,245 J 54,800 1,240 T/B 565,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,656,900 932,774,500 629 706.250 565 T/J 23,600 560 B 67,800 292 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 8,600 B 200 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,790 1,790 1,725 1,745 -45 11,489,000 20,084,798,000 2,695 789.403 1,745 T/J 133,200 1,735 B 80,500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 107,300 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,570 2,380 2,390 -150 502,500 1,290,209,000 43 102.137 2,440 J 100 2,400 B 500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,650 3,560 3,310 3,560 -90 19,000 65,090,000 15 165.436 3,440 J 300 3,320 B 2,000 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 780 795 0 1,289,700 1,023,116,500 164 567.857 795 T/J 4,000 790 B 3,000 299 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 1,010 1,015 1,000 1,010 0 2,075,900 2,091,863,000 393 174.138 1,010 T/J 1,072,300 1,005 B 100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,740 3,790 3,670 3,780 40 259,100 960,076,000 204 42.931 3,780 T/J 7,300 3,770 B 2,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 452 458 454 456 4 810,700 369,964,200 189 41.455 456 T/J 43,100 454 B 143,900 303 SIPD Sierad Produce Tbk. --U3---2 870 870 870 870 0 1,700 1,479,000 2 0.967 870 T/J 8,200 785 B 2,000 304 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 4,110 4,100 4,100 -10 12,400 50,940,000 3 1,354.655 4,110 J 1,400 4,100 T/B 7,600 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,400 1,400 1,380 1,390 -10 83,100 115,426,500 134 248.214 1,395 J 2,100 1,390 T/B 2,300 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,060 2,050 2,060 0 5,423,800 11,129,127,000 75 2,487.923 2,060 T/J 284,700 2,050 B 32,819,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 342 342 332 338 -4 420,100 142,180,200 166 1,356.449 338 T/J 2,800 336 B 189,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 975 990 970 980 5 21,259,900 20,846,268,500 2,315 1,610.253 985 J 719,200 980 T/B 418,700 310 SMRU SMR Utama Tbk. --U2---2 452 454 452 452 0 439,600 198,737,000 45 110.536 456 J 17,500 452 T/B 25,300 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,655 1,685 1,640 1,655 0 7,808,900 13,013,941,000 2,009 4,420.524 1,655 T/J 1,700 1,650 B 69,500 312 SOCI Soechi Lines Tbk. --M7---1 160 162 158 159 -1 1,810,000 290,373,900 265 28.909 159 T/J 52,700 158 B 3,304,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,300 J 100 4,310 B 200 314 SPTO Surya Pertiwi Tbk. --U9---2 975 975 965 970 -5 5,698,100 5,542,365,500 382 83.621 970 T/J 88,800 965 B 457,400 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 200 194 199 -3 24,300 4,766,400 8 212.378 199 T/J 18,900 196 B 2,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 342 2 11,915,600 4,069,402,400 481 142.500 342 T/J 4,778,400 340 B 3,043,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,990 3,730 3,990 190 18,100 71,954,000 17 72.545 3,990 T/J 600 3,790 B 1,500 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 590 580 580 -10 12,347,600 7,223,593,500 635 237.949 585 J 1,102,900 580 T/B 382,600 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,055 1,065 1,055 1,065 10 83,797,800 88,423,896,500 1,105 158.955 1,065 T/J 84,500 1,060 B 12,000 320 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 4,100 205,000 2 64.769 50 T/J 473,804,400 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 2,450 2,450 2,450 -20 800 1,960,000 5 1,580.645 2,460 J 300 2,450 T/B 9,200 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,590 4,520 4,520 -60 3,461,000 15,857,933,000 1,517 4,109.091 4,520 T/J 500 4,510 B 25,100 325 TARA Sitara Propertindo Tbk. --U6---1 765 770 755 765 0 51,813,300 39,385,281,500 1,344 721.698 765 T/J 54,100 760 B 106,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,010 4,230 4,020 4,200 190 4,417,100 18,407,028,000 3,031 207.407 4,200 T/J 326,200 4,190 B 1,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 850 865 845 845 -5 766,500 650,674,000 126 192.417 850 J 21,100 845 T/B 112,000 328 TCID Mandom Indonesia Tbk. --U5---1 16,375 16,375 16,375 16,375 0 900 14,737,500 9 1,606.148 16,700 J 5,300 16,375 T/B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,350 4,440 4,200 4,380 30 159,700 689,689,000 391 3,173.913 4,420 J 2,700 4,380 T/B 104,900 330 TDPM Tridomain Performance Materials Tbk. --M3---1 300 306 298 304 4 17,340,700 5,252,430,200 395 133.333 306 J 227,000 304 T/B 11,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 830 790 805 10 37,600 29,979,000 37 259.677 805 T/J 51,000 800 B 5,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 650 650 650 20 200 130,000 2 147.299 650 T/J 4,100 600 B 1,300 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,010 3,500 3,500 3,500 490 100 350,000 1 2,876.161 3,660 J 200 3,500 T/B 600 334 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 750 760 -5 22,405,500 17,216,018,000 466 380.000 760 T/J 218,700 750 B 700 335 TINS Timah Tbk. --S2K--1 1,300 1,335 1,275 1,295 -5 34,292,100 44,566,669,500 2,037 661.737 1,300 J 145,500 1,295 T/B 469,200 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,875 11,900 11,600 11,750 -125 952,800 11,198,722,500 996 726.482 11,750 T/J 112,300 11,700 B 4,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,720 1,720 1,720 135 2,000 3,440,000 3 90.526 1,720 T/J 1,300 1,580 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 750 740 745 0 2,902,400 2,160,662,500 93 1,199.079 745 T/J 272,100 740 B 102,600 339 TOTL Total Bangun Persada Tbk. --S6---1 635 650 635 635 0 655,900 419,568,000 156 228.232 640 J 1,000 635 T/B 1,082,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 404 402 402 0 65,000 26,191,600 23 1,304.052 404 J 3,500 402 T/B 5,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 800 790 795 -5 17,766,000 14,145,516,000 1,263 3,786.977 795 T/J 85,100 790 B 225,400 342 TRAM Trada Alam Minera Tbk. --U7---1 133 135 132 134 1 988,079,900 132,113,343,300 2,222 110.749 135 J 6,458,700 134 T/B 401,100 343 TRIO Trikomsel Oke Tbk. --U9---1 216 210 210 210 -6 3,900 819,000 4 93.217 222 J 100 200 B 2,700 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 1,000 400,000 1 238.607 410 J 90,200 400 T/B 86,700 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,740 1,770 1,740 1,750 10 362,700 634,526,000 150 312.188 1,765 J 3,400 1,750 T/B 500,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,700 2,770 0 103,200 285,078,000 25 71.948 2,770 T/J 20,900 2,760 B 100,000 347 TURI Tunas Ridean Tbk. --U9---1 1,165 0 0 1,165 0 0 0 0 2,588.889 1,170 J 123,600 1,165 B 104,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,245 1,240 1,245 5 518,000 643,887,000 80 2,413.913 1,250 J 102,200 1,245 T/B 73,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,000 5,175 5,000 5,100 100 3,600 18,170,000 12 188.884 5,100 T/J 1,800 4,840 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,200 2,250 2,130 2,190 -10 3,671,400 8,018,317,000 404 182.500 2,190 T/J 25,900 2,180 B 215,500 351 VIVA Visi Media Asia Tbk. --U9---1 161 168 159 164 3 41,215,700 6,679,612,800 2,515 54.667 164 T/J 1,326,100 163 B 805,500 352 VOKS Voksel Electric Tbk. --S4---1 328 334 326 328 0 3,010,300 991,859,400 509 145.092 330 J 106,000 328 T/B 22,900 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 396 410 392 396 0 105,777,800 42,386,594,800 4,103 136.552 396 T/J 3,468,000 394 B 3,789,900 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,965 1,980 -20 21,928,100 43,630,684,500 2,723 508.928 1,980 T/J 577,900 1,975 B 1,002,500 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 360 360 356 358 -2 626,100 223,389,600 152 54.274 360 J 81,300 358 T/B 47,300 356 WOOD Integra Indocabinet Tbk. --S5K--2 920 940 915 920 0 15,972,300 14,786,218,000 1,069 353.846 920 T/J 71,200 915 B 412,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 406 396 396 0 107,462,500 43,031,900,800 4,271 80.816 398 J 2,390,100 396 T/B 7,357,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,955 1,900 1,935 -5 30,475,000 58,687,154,000 2,526 522.267 1,935 T/J 868,000 1,930 B 4,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 570 575 -5 28,640,400 16,557,658,000 1,585 97.458 580 J 1,214,400 575 T/B 2,012,000 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,450 2,550 2,440 2,550 100 51,644,600 128,053,856,000 1,933 1,821.429 2,550 T/J 60,300 2,540 B 1,441,700 Total 7,058,479,300 2,828,532,455,300 199,058 2,785,995,400 235,467,100 Jakarta, 22 March 2019 Trading Division