List of Securities Quotation: IDX SMC Composite Date: Tuesday, 26 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 11,450 11,550 11,275 11,300 -150 913,000 10,411,207,500 1,134 917.983 11,300 T/J 24,300 11,275 B 76,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,980 1,980 1,980 1,980 0 14,400 28,512,000 6 52.800 2,140 J 400 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,790 1,760 1,780 25 3,127,000 5,572,310,000 2,188 2,170.732 1,780 T/J 2,476,500 1,775 B 23,700 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,560 1,560 -20 125,600 199,180,000 36 65.511 1,580 J 2,200 1,560 T/B 12,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,550 1,525 1,545 15 5,020,800 7,721,910,500 891 1,213.354 1,550 J 123,700 1,545 T/B 24,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,625 10,525 10,550 50 225,800 2,382,650,000 72 453.763 10,550 T/J 7,200 10,525 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 342 350 342 346 4 540,700 185,891,200 65 30.883 346 T/J 20,500 344 B 51,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,385 1,350 1,365 0 43,332,300 59,173,005,000 3,914 124.091 1,365 T/J 958,400 1,360 B 554,500 10 AGII Aneka Gas Industri Tbk. --S3---1 570 580 565 570 0 137,900 78,866,500 73 51.818 575 J 700 570 T/B 87,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 330 320 324 0 1,433,400 466,512,000 249 529.343 326 J 31,300 324 T/B 309,400 12 AGRS Bank Agris Tbk. --U8---2 356 350 342 342 -14 12,600 4,396,400 10 310.909 350 J 600 342 T/B 17,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,500 4,880 4,480 4,780 280 15,233,100 70,862,516,000 4,267 3,809.645 4,790 J 16,400 4,780 T/B 263,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 36,300 298 B 3,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,500 5,600 5,550 5,550 50 2,700 15,015,000 5 226.531 5,550 T/J 700 5,475 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 870 890 870 870 0 23,200 20,353,000 32 2,220.011 890 J 4,400 870 T/B 1,200 17 ANDI Andira Agro Tbk. --U1---2 1,800 1,800 1,760 1,785 -15 137,500 244,157,000 84 892.500 1,785 T/J 3,000 1,765 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 960 940 960 20 125,900 119,626,000 17 80.000 960 T/J 500 950 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 920 940 910 915 -5 63,741,400 58,804,571,000 4,095 603.283 920 J 802,000 915 T/B 717,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 815 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 580 560 560 -10 11,332,000 6,427,687,500 2,030 595.643 560 T/J 7,000 555 B 153,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 179 183 179 180 1 7,602,700 1,370,144,000 462 49.315 181 J 340,600 180 T/B 241,900 23 ARII Atlas Resources Tbk. --U2---2 915 915 915 915 0 100,200 91,683,000 8 61.000 915 T/J 10,000 845 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 330 330 324 330 0 50,400 16,630,200 10 110.000 330 T/J 72,600 324 B 19,900 25 ARNA Arwana Citramulia Tbk. XDS3---1 494 505 492 494 0 117,500 58,039,900 23 3,357.575 496 J 2,600 494 T/B 19,900 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,440 1,385 1,420 20 177,600 248,783,500 67 294.410 1,420 T/J 16,200 1,400 B 1,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 600 620 0 2,840,600 1,729,339,000 86 1,148.148 620 T/J 145,300 605 B 500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 316 310 312 2 2,779,100 872,686,200 339 297.143 314 J 112,500 312 T/B 853,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 880 890 870 885 5 2,994,700 2,638,289,500 276 226.923 885 T/J 217,700 880 B 10,000 30 ATIC Anabatic Technologies Tbk. --U9---1 895 1,100 850 865 -30 4,100 3,978,000 10 123.571 935 J 100 865 T/B 600 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 1,565 1,580 1,560 1,580 15 155,300 244,337,500 124 1,428.959 1,580 T/J 23,800 1,570 B 38,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 164,000 8,200,000 135 57.388 50 T/J 7,671,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 278 278 -2 900 251,800 3 204.962 280 J 9,100 268 B 20,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,410 1,410 1,410 10 21,500 30,315,000 7 1,762.500 1,405 J 600 1,225 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 352 358 352 354 2 3,654,000 1,293,447,600 386 105.016 354 T/J 323,300 352 B 763,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,520 1,520 1,520 145 100 152,000 1 110.145 1,520 T/J 31,800 1,350 B 100 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,300 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,490 2,440 2,480 40 13,336,400 32,962,151,000 2,375 323.478 2,480 T/J 155,300 2,470 B 151,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 280 288 282 288 8 90,400 25,712,800 31 293.219 288 T/J 84,300 286 B 20,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 156 155 155 0 35,500 5,508,000 15 439.567 155 T/J 4,200 153 B 400 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 0 118,200 5,910,000 41 217.306 50 T/J 363,552,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 254 238 246 8 11,480,400 2,832,915,800 483 144.706 246 T/J 108,400 244 B 629,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 640 650 625 640 0 389,000 248,780,500 31 3,279.697 640 T/J 46,500 635 B 2,900 46 BGTG Bank Ganesha Tbk. --S8---2 86 87 84 84 -2 2,837,000 241,656,000 580 81.553 85 J 580,400 84 T/B 1,773,400 47 BHIT MNC Investama Tbk. --S9---1 80 85 80 81 1 32,284,700 2,660,072,200 1,483 236.877 82 J 901,700 81 T/B 937,400 48 BINA Bank Ina Perdana Tbk. --U8---1 750 760 740 750 0 13,800 10,218,000 12 423.738 750 T/J 5,300 740 B 15,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 286,200 14,310,000 214 35.714 50 T/J 14,054,000 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,350 3,370 3,290 3,370 20 2,235,200 7,447,003,000 900 51.846 3,370 T/J 114,000 3,320 B 200 51 BISI BISI International Tbk. --U1---1 1,425 1,480 1,425 1,465 40 791,800 1,151,546,500 265 732.500 1,475 J 4,200 1,465 T/B 1,601,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,990 2,040 1,990 2,000 10 10,519,000 21,051,205,000 311 333.333 2,010 J 2,300 2,000 T/B 27,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 645 645 -5 7,724,100 5,013,152,500 962 150.000 650 J 395,600 645 T/B 3,946,900 54 BKSL Sentul City Tbk. --S6K--1 109 112 109 110 1 56,993,000 6,297,745,700 1,168 7.601 110 T/J 3,065,600 109 B 13,300,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 185 185 185 -5 8,500 1,572,500 7 424.507 185 T/J 400 175 B 200 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,700 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 330 340 4 1,000 336,000 7 106.250 338 J 2,100 328 B 2,200 59 BMTR Global Mediacom Tbk. --U9K--1 334 344 330 330 -4 13,869,400 4,660,968,400 1,016 268.598 332 J 1,900 330 T/B 1,993,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 0.172 50 T/J 26,240,800 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,130 1,090 1,100 0 6,170,400 6,811,880,500 550 8.122 1,110 J 21,300 1,100 T/B 151,100 62 BNII Bank Maybank Indonesia Tbk. --M8---1 278 282 274 278 0 1,843,000 513,013,000 143 3.312 278 T/J 170,900 276 B 303,400 63 BNLI Bank Permata Tbk. --M8K--1 905 1,005 915 985 80 223,733,800 218,737,056,500 10,146 10.724 990 J 9,406,000 985 T/B 525,900 64 BOGA Bintang Oto Global Tbk. --U9---2 780 785 760 765 -15 4,808,700 3,696,372,000 628 742.718 765 T/J 22,300 760 B 242,800 65 BOLT Garuda Metalindo Tbk. --U4---2 890 900 890 895 5 105,100 93,957,000 129 162.727 895 T/J 19,400 890 B 5,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,930 1,925 1,890 1,890 -40 2,014,400 3,818,696,500 56 472.500 1,900 J 9,500 1,885 B 1,400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 616,400 600 B 557,100 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 7,700 J 600 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 530 535 5 1,716,900 919,107,500 407 104.902 540 J 520,200 535 T/B 79,100 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,547,500 77,375,000 16 7.874 50 T/J 73,317,800 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,100 1,100 1,090 1,095 -5 32,700 35,797,000 5 821.579 1,095 T/J 50,000 1,090 B 49,200 73 BRPT Barito Pacific Tbk. --S3XXO1 3,470 3,550 3,450 3,540 70 47,750,400 167,166,964,000 4,643 277.232 3,540 T/J 831,300 3,530 B 243,600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,485 1,425 1,485 55 15,365,000 22,490,305,000 2,204 290.888 1,485 T/J 324,700 1,480 B 2,469,500 75 BSIM Bank Sinarmas Tbk. --U8---1 595 600 585 600 5 3,000 1,790,500 8 409.224 600 T/J 27,500 560 B 1,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,410 2,370 2,370 -20 600 1,434,000 6 121.538 2,450 J 1,000 2,370 T/B 1,600 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---2 132 178 126 176 44 56,353,000 9,669,880,600 1,264 1,348.452 176 T/J 9,459,400 175 B 105,300 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 380,688,200 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,680 3,680 3,600 3,610 -70 120,300 433,827,000 86 698.851 3,620 J 700 3,610 T/B 8,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,200 2,240 2,190 2,240 40 51,260,400 113,861,293,000 3,023 229.744 2,240 T/J 1,058,800 2,230 B 800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 1,900 1,910 -100 54,100 105,102,500 39 323.729 1,910 T/J 400 1,900 B 2,100 83 BUMI Bumi Resources Tbk. --S2K--2 129 132 129 129 0 104,516,500 13,587,375,200 1,395 7.487 130 J 1,646,100 129 T/B 9,783,900 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 156 157 130 140 -16 32,548,000 4,669,190,200 2,422 107.692 141 J 4,500 140 T/B 409,100 85 BVIC Bank Victoria International Tbk. --U8---1 168 170 166 170 2 41,000 6,915,600 18 160.752 170 T/J 8,400 168 B 800 86 BWPT Eagle High Plantations Tbk. --U1---1 160 162 159 161 1 5,583,300 895,400,600 277 35.212 161 T/J 984,200 160 B 1,449,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 660 675 655 660 0 5,435,200 3,635,432,500 421 200.000 665 J 34,400 660 T/B 39,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,710 2,720 2,700 2,720 10 1,181,600 3,206,300,000 129 155.429 2,720 T/J 12,200 2,710 B 1,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 302 -2 7,143,300 2,164,981,600 428 551.729 304 J 222,100 302 T/B 6,100 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 226,800 690 B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 1,165,400 101,530,500 55 550.400 88 J 1,988,200 86 T/B 2,882,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 340 330 336 16 820,800 273,493,600 58 26.293 336 T/J 178,200 332 B 12,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,400 1,390 1,390 -10 22,000 30,700,000 3 5,043.907 1,390 T/J 19,500 1,300 B 2,900 94 CITY Natura City Developments Tbk. --U6---1 358 360 358 360 2 3,600 1,292,800 3 300.000 358 J 106,300 350 B 12,500 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,140 3,030 3,130 -20 205,800 633,283,000 94 1,738.889 3,130 T/J 13,700 3,120 B 50,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 278 274 276 -2 8,679,800 2,397,505,400 398 1,200.000 276 T/J 125,300 274 B 766,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,250 1,220 1,220 -10 192,800 236,976,000 89 116.740 1,235 J 9,700 1,220 T/B 53,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 230 240 224 232 2 260,200 59,031,400 128 43.885 232 T/J 70,000 226 B 12,700 99 COWL Cowell Development Tbk. --U6---2 290 300 290 298 8 1,233,200 363,751,600 355 229.231 298 T/J 58,400 292 B 7,000 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 34,300 1,715,000 12 45.455 50 T/J 70,668,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 600 570 580 -10 663,100 384,190,000 11 292.685 600 J 10,100 575 B 1,800 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,045 1,005 1,035 25 73,878,000 76,265,281,000 3,781 231.731 1,035 T/J 3,738,800 1,030 B 1,014,600 104 DART Duta Anggada Realty Tbk. --U6---1 292 330 286 324 32 1,400 449,600 5 59.896 324 T/J 11,000 300 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 2,050 2,070 2,050 2,070 20 3,700 7,610,000 6 4,154.791 2,070 T/J 1,400 2,060 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,700 585,000 6 16.496 50 T/J 118,839,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 820 5 432,800 353,533,500 305 713.043 820 T/J 8,100 815 B 2,700 108 DILD Intiland Development Tbk. --S6---1 354 358 350 358 4 843,800 300,466,000 128 62.384 358 T/J 24,800 356 B 109,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,100 3,120 3,070 3,080 -20 183,500 564,004,000 70 104.407 3,080 T/J 300 3,030 B 2,700 110 DKFT Central Omega Resources Tbk. --U2---2 230 238 220 226 -4 589,500 131,779,000 50 580.529 226 T/J 27,900 220 B 6,300 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,200 7,000 7,175 25 2,600 18,460,000 8 42,889.593 7,150 J 3,000 7,075 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 228 230 224 230 2 12,306,500 2,799,259,400 480 109.524 230 T/J 642,100 226 B 1,040,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 2,200 7,194,000 3 2,872.478 3,270 T/J 12,900 3,210 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 565 575 555 565 0 9,851,600 5,598,683,500 747 764.919 570 J 578,900 565 T/B 1,215,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 390 390 -8 293,900 116,136,600 18 105.405 390 T/J 10,000 388 B 25,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 17,975 J 100 14,700 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,475 1,530 1,430 1,480 5 1,840,100 2,736,617,500 522 293.069 1,490 J 1,000 1,480 T/B 16,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 4,100 4,100 4,100 0 200 820,000 1 412.350 4,100 T/J 100 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,080 2,000 2,080 80 43,000 86,247,000 9 765.631 2,080 T/J 10,200 2,000 B 11,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,080 1,090 1,080 1,090 10 230,000 248,900,000 6 26.914 1,090 T/J 20,600 905 B 200 121 ELSA Elnusa Tbk. --S2LKO1 350 358 350 352 2 21,275,000 7,521,537,400 1,074 88.000 354 J 2,270,200 352 T/B 2,544,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 5 10.308 50 T/J 991,866,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,600 7,900 0 4,300 33,575,000 29 1,097.222 7,875 J 49,500 7,600 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 2,200 2,200 2,200 30 3,300 7,260,000 4 1,539.226 2,200 T/J 17,500 2,010 B 6,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,905 1,945 1,905 1,915 10 8,920,300 17,180,548,500 2,299 191.500 1,920 J 75,400 1,915 T/B 501,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 378 396 378 392 14 46,669,800 18,238,033,400 1,519 729.832 394 J 1,235,900 392 T/B 5,032,300 127 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,700 2,580 2,690 110 11,142,200 29,791,641,000 1,489 136.520 2,690 T/J 821,100 2,680 B 10,300 128 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,660 1,660 1,660 0 400 664,000 1 2,610.679 1,780 J 200 1,660 T/B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,300 8,000 8,175 25 30,600 249,930,000 42 1,873.453 8,200 J 3,000 8,175 T/B 100 130 FILM MD Pictures Tbk. --U9---1 805 875 800 875 70 21,063,100 17,431,222,500 10,524 416.667 875 T/J 10,700 870 B 8,900 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,850 6,825 6,850 0 519,400 3,545,140,000 6 1,370.000 6,850 T/J 10,500 6,825 B 13,500 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,800 J 500 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 5,900 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 745 765 735 750 5 5,301,600 4,011,710,500 268 340.909 750 T/J 119,300 745 B 2,200 135 FREN Smartfren Telecom Tbk. --U7---1 342 350 324 328 -14 136,980,300 46,262,618,000 5,899 18.222 330 J 320,600 328 T/B 1,882,900 136 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---1 535 555 452 462 -73 342,502,000 168,596,896,900 14,372 62.105 462 T/J 2,412,900 460 B 1,475,400 138 GJTL Gajah Tunggal Tbk. --S4K--1 685 695 680 680 -5 3,373,800 2,325,025,000 415 133.501 690 J 700 680 T/B 347,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 264 276 248 250 -14 34,040,900 8,800,357,200 2,461 62.500 252 J 10,500 250 T/B 686,000 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,000 20,000 20,000 20,000 1,000 300 6,000,000 2 3,478.261 20,000 T/J 200 15,225 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,795 1,805 1,785 1,785 -10 15,400 27,627,000 44 138.911 1,785 T/J 28,500 1,780 B 3,000 142 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---1 174 176 172 172 -2 837,600 144,666,700 17 68.800 174 J 100 172 T/B 25,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,340 3,370 10 67,100 225,585,000 98 91.081 3,370 T/J 11,100 3,330 B 4,300 145 HERO Hero Supermarket Tbk. --U9---1 950 985 950 950 0 400 389,000 4 1,982.967 985 J 2,400 950 T/B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,080 3,030 3,030 10 8,500 25,823,000 32 927.570 3,070 J 3,500 3,030 T/B 1,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 0 0 660 0 0 0 0 1,015.385 660 J 9,000 575 B 4,000 148 HKMU HK Metals Utama Tbk. --U9---1 354 360 350 352 -2 13,747,400 4,860,214,800 304 153.043 352 T/J 648,700 350 B 1,935,700 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 600 590 600 5 14,893,900 8,878,525,500 661 193.548 600 T/J 600,800 595 B 20,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 258 254 254 -2 810,900 207,639,600 14 84.667 256 J 650,000 254 T/B 52,000 151 HRUM Harum Energy Tbk. --S2K--1 1,450 1,470 1,445 1,455 5 1,231,700 1,795,191,500 483 27.981 1,460 J 2,000 1,455 T/B 180,200 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,800 J 1,500 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 640 650 482 482 -158 479,000 240,590,700 280 37.656 496 J 7,000 480 B 5,300 154 IIKP Inti Agri Resources Tbk --U5---2 183 184 181 182 -1 551,552,000 100,105,590,800 628 349.342 183 J 323,000 182 T/B 64,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 200 197 200 0 23,733,900 4,724,367,500 462 57.143 200 T/J 7,745,500 199 B 156,500 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,750 2,780 2,700 2,700 -50 157,600 430,048,000 147 362.476 2,730 J 500 2,700 T/B 23,800 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 740 695 705 -15 11,338,500 8,082,252,500 915 141.000 710 J 161,400 705 T/B 17,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 915 860 860 -50 192,100 174,175,500 17 226.316 915 J 103,800 860 T/B 6,800 159 INAF Indofarma Tbk. --U5---1 5,625 5,675 5,450 5,500 -125 447,600 2,513,430,000 138 2,200.000 5,525 J 100 5,500 T/B 3,700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,480 3,400 3,420 10 4,351,000 14,942,026,000 1,617 1,395.918 3,420 T/J 245,100 3,410 B 161,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,050 6,200 6,000 6,050 0 14,000 84,865,000 42 814.826 6,100 J 200 6,050 T/B 1,100 162 INDS Indospring Tbk. --M4---1 2,100 2,140 2,100 2,110 10 1,500 3,155,000 7 197.812 2,110 T/J 2,800 2,060 B 1,000 163 INDY Indika Energy Tbk. --S2XXO1 1,920 1,955 1,915 1,920 0 5,058,200 9,779,376,500 1,512 65.085 1,925 J 300 1,920 T/B 160,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 76 77 75 75 -1 360,400 27,141,200 44 0.428 76 J 37,700 75 T/B 87,500 165 INPP Indonesian Paradise Property Tbk. --U9---2 780 930 690 830 50 5,800 4,552,500 15 790.476 830 T/J 600 800 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,230 3,200 3,210 10 302,900 972,721,000 338 1,163.043 3,230 J 11,400 3,220 B 400 167 INRU Toba Pulp Lestari Tbk. --U3---2 770 825 810 825 55 18,200 14,985,000 4 8.376 810 J 1,800 755 B 100 168 INTA Intraco Penta Tbk. --U9---2 488 498 472 484 -4 7,600 3,659,200 10 341.179 484 T/J 99,400 474 B 1,900 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,350 1,400 1,350 1,400 50 214,000 291,489,000 55 85.366 1,400 T/J 9,700 1,370 B 200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 400 410 400 400 0 1,670,000 670,612,200 118 105.263 404 J 160,700 400 T/B 58,800 171 ISAT Indosat Tbk. --S7K--1 2,650 2,740 2,550 2,550 -100 5,284,400 13,836,165,000 2,206 182.143 2,560 J 2,000 2,550 T/B 354,500 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,850 24,475 23,800 23,975 125 2,578,600 61,860,192,500 5,085 171.250 23,975 T/J 20,800 23,950 B 1,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 800 40,000 3 35.714 50 T/J 143,484,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 488 488 488 -37 23,800 11,614,400 6 276.817 488 T/J 76,200 478 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 320 300 316 0 111,400 35,197,600 11 261.553 316 T/J 424,200 300 B 800 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,200 2,140 2,150 0 18,691,000 40,440,204,000 4,404 587.753 2,150 T/J 74,300 2,140 B 2,460,900 177 JRPT Jaya Real Property Tbk. --S6---1 585 600 585 600 15 4,341,100 2,571,655,500 276 576.923 600 T/J 2,738,600 595 B 101,600 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,200 5,425 5,200 5,400 200 5,658,700 30,427,042,500 1,947 318.433 5,400 T/J 314,000 5,375 B 25,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 200 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 650 645 645 -5 334,300 216,772,000 28 1,433.333 650 J 403,300 645 T/B 132,900 181 KAEF Kimia Farma Tbk. --M5---1 3,250 3,330 3,170 3,170 -80 395,500 1,276,324,000 213 3,170.000 3,180 J 4,500 3,160 B 4,100 182 KBLI KMI Wire & Cable Tbk. --S4---1 310 318 308 310 0 29,428,200 9,206,186,000 1,685 37.668 312 J 998,900 310 T/B 3,080,200 183 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---1 248 248 244 246 -2 31,439,300 7,738,701,400 2,086 8.535 246 T/J 26,018,100 244 B 197,100 185 KINO Kino Indonesia Tbk. --U5---2 2,500 2,500 2,390 2,500 0 191,300 475,019,000 130 65.789 2,500 T/J 24,000 2,400 B 4,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 0 0 1,560 0 0 0 0 520.000 1,500 J 200 1,390 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 400 410 380 400 0 504,800 203,477,400 76 1,403.509 400 T/J 17,500 392 B 3,000 188 KMTR Kirana Megatara Tbk. --U3---2 334 340 320 334 0 352,400 115,725,600 85 72.926 334 T/J 16,500 328 B 5,000 189 KPIG MNC Land Tbk. --S9---2 130 130 123 130 0 53,600 6,951,200 7 279.732 130 T/J 269,500 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,470 0 9,600 23,758,000 18 898.182 2,470 T/J 44,600 2,460 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 464 472 464 466 2 6,773,400 3,165,441,400 465 57.934 466 T/J 138,400 464 B 1,162,600 192 KREN Kresna Graha Investama Tbk. --U9---1 600 605 595 605 5 73,212,300 44,030,277,500 425 6,294.216 605 T/J 1,837,000 600 B 102,200 193 LAND Trimitra Propertindo Tbk. --U6---2 1,005 1,050 1,000 1,000 -5 428,300 428,548,500 38 256.410 1,025 J 500 1,000 T/B 349,900 194 LINK Link Net Tbk. --S9K--1 4,290 4,400 4,200 4,400 110 311,500 1,349,802,000 104 275.000 4,450 J 13,000 4,400 T/B 1,900 195 LPCK Lippo Cikarang Tbk --S6---1 2,000 2,000 1,890 1,890 -110 2,096,600 4,052,370,500 1,064 204.324 1,890 T/J 59,800 1,885 B 900 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 304 286 294 8 104,100,100 31,086,753,000 1,549 75.276 294 T/J 1,083,900 292 B 2,153,500 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,000 4,090 3,920 3,930 -70 12,810,300 51,339,872,000 6,329 89.053 3,940 J 20,200 3,930 T/B 582,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,100 1,070 1,080 -5 12,995,600 14,089,197,500 1,362 278.710 1,080 T/J 42,800 1,075 B 1,848,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 67 57 62 6 979,209,800 59,079,118,900 4,823 130.730 63 J 1,774,900 62 T/B 1,445,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,650 1,700 1,650 1,690 40 3,750,600 6,321,630,500 1,553 960.227 1,695 J 62,200 1,690 T/B 155,700 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,450 7,450 7,300 7,300 -150 3,800 27,770,000 4 347.619 7,450 J 3,000 7,300 T/B 1,600 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,870 1,870 1,870 0 300 561,000 2 111.310 1,870 T/J 2,500 1,820 B 400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,085 995 1,005 -50 21,439,200 21,799,891,500 2,548 1,612.774 1,005 T/J 164,700 1,000 B 165,200 204 MARI Mahaka Radio Integra Tbk. --S9---2 258 260 258 260 2 6,586,700 1,704,985,800 121 346.667 262 J 430,000 260 T/B 7,600 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 496 492 496 4 2,460,400 1,216,975,800 316 992.000 496 T/J 87,500 494 B 53,900 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 815 815 0 8,444,600 6,882,534,000 131 579.494 815 T/J 299,600 810 B 7,465,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,150 J 3,200 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,900 2,870 2,880 0 109,000 313,990,000 82 221.538 2,900 J 19,000 2,880 T/B 42,700 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 595 570 575 0 369,900 212,831,000 94 35.938 575 T/J 48,500 570 B 90,000 210 MCAS M Cash Integrasi Tbk. --U9---2 3,730 3,770 3,710 3,770 40 2,014,200 7,533,873,000 229 272.202 3,770 T/J 158,000 3,730 B 10,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 155 153 153 -2 572,400 88,096,800 58 137.230 154 J 30,000 153 T/B 432,300 212 MDIA Intermedia Capital Tbk. --M9---1 130 144 129 140 10 315,500 42,723,300 37 101.449 140 T/J 14,700 131 B 20,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,410 3,450 3,360 3,450 40 56,700 194,009,000 40 179.926 3,450 T/J 201,400 3,410 B 200 214 MDLN Modernland Realty Tbk. --S6---1 252 258 250 256 4 481,800 122,601,400 66 75.975 256 T/J 114,600 252 B 100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 910 885 895 5 20,768,900 18,654,436,500 1,552 1,576.343 900 J 2,834,200 895 T/B 5,873,200 216 MEGA Bank Mega Tbk. XDU8---1 5,925 0 0 5,925 0 0 0 0 4,318.891 5,925 J 4,300 5,300 B 200 217 MERK Merck Tbk. --U5---2 4,000 4,070 4,000 4,010 10 31,900 128,524,000 76 10,572.943 4,020 J 100 4,010 T/B 3,600 218 META Nusantara Infrastructure Tbk. --M7---1 202 204 200 202 0 52,400 10,487,200 16 61.198 202 T/J 10,800 200 B 6,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,040 1,100 1,040 1,100 60 207,200 227,488,000 18 1,128.205 1,100 T/J 450,300 1,000 B 600 220 MGRO Mahkota Group Tbk. --U1---1 1,000 1,025 990 995 -5 12,768,800 12,895,214,500 1,523 442.222 995 T/J 17,800 990 B 47,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 82,100 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,955 1,910 1,950 40 1,834,600 3,570,273,000 223 114.808 1,950 T/J 4,400 1,945 B 156,800 223 MINA Sanurhasta Mitra Tbk. --U9---2 810 825 795 820 10 22,800 18,261,500 25 3,904.762 820 T/J 8,000 810 B 500 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,475 15,800 15,800 15,800 -675 100 1,580,000 1 752.381 16,200 J 100 14,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,350 18,500 18,400 18,500 150 33,800 624,345,000 68 117,834.395 18,700 J 1,200 18,500 T/B 1,000 226 MLIA Mulia Industrindo Tbk --U3---2 1,405 1,445 1,405 1,445 40 1,675,800 2,384,186,500 507 241.336 1,445 T/J 89,100 1,440 B 17,200 227 MLPL Multipolar Tbk. --U9---1 122 126 122 122 0 2,851,700 350,362,900 156 13.994 123 J 37,600 122 T/B 4,598,900 228 MLPT Multipolar Technology Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 293.750 1,400 J 1,900 1,110 B 2,100 229 MMLP Mega Manunggal Property Tbk. --U6---2 444 456 440 454 10 35,900 16,165,600 15 77.607 456 J 9,600 426 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 765 730 740 -10 32,481,900 24,226,519,500 3,356 82.222 740 T/J 1,037,800 735 B 205,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,170 1,135 1,170 5 436,700 506,433,500 47 201.724 1,170 T/J 91,900 1,130 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,025 1,060 1,020 1,020 -5 880,400 907,434,500 391 68.000 1,020 T/J 200 1,015 B 3,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 270 286 270 272 2 13,182,600 3,648,690,400 1,341 114.358 278 J 128,000 272 T/B 835,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 750 740 740 -30 71,300 53,137,000 15 672.727 760 J 3,000 730 B 61,200 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,600 6,600 6,600 250 10,500 69,300,000 5 598.649 0 J 0 5,800 B 200 236 MSIN MNC Studios International Tbk. --U9---2 292 294 290 292 0 443,700 129,300,400 59 58.400 292 T/J 243,700 290 B 105,000 237 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 950 990 -5 101,700 101,136,000 10 65.132 995 J 9,500 985 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,105 1,200 1,105 1,170 65 19,684,700 22,895,423,500 2,644 2,106.286 1,175 J 260,900 1,170 T/B 65,900 239 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---1 454 460 454 454 0 1,200 545,400 4 190.876 454 T/J 1,700 428 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,455 1,465 1,390 1,395 -60 894,600 1,255,987,500 220 166.155 1,400 J 62,700 1,395 T/B 44,200 242 MYRX Hanson International Tbk. --S6---2 101 102 101 101 0 649,658,300 66,254,319,300 859 68.880 102 J 13,538,900 101 T/B 6,541,800 243 NASA Ayana Land International Tbk. --U9---2 685 685 660 660 -25 2,401,100 1,607,916,000 502 640.777 665 J 57,700 660 T/B 126,300 244 NATO Nusantara Properti Internasional Tbk. --U9---2 710 720 700 705 -5 7,102,700 5,048,361,500 1,478 684.466 705 T/J 17,000 700 B 382,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,760 2,760 2,710 2,730 -30 1,097,600 3,004,661,000 121 147.568 2,730 T/J 19,400 2,720 B 41,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,110 3,160 3,080 3,090 -20 62,400 195,532,000 71 950.769 3,100 J 3,000 3,090 T/B 5,300 247 NIRO City Retail Developments Tbk. --U6---2 115 115 115 115 0 5,000 575,000 6 109.524 118 J 3,500 115 T/B 495,000 248 NISP Bank OCBC NISP Tbk. --U8---1 895 895 890 895 0 14,800 13,235,000 14 1,084.533 900 J 6,600 890 B 10,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 900 1,000 910 1,000 100 2,300 2,114,000 3 266.667 990 J 3,300 985 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 418 410 416 2 67,100 27,740,000 39 48.941 416 T/J 276,000 414 B 8,500 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 690 690 0 11,300 7,797,000 6 1,365.120 690 T/J 24,900 670 B 42,600 253 PALM Provident Agro Tbk. --U1---2 250 270 242 258 8 10,200 2,696,000 13 70.517 258 T/J 2,900 254 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,110 1,090 1,105 -5 255,800 281,783,500 37 130.000 1,105 T/J 33,900 1,095 B 99,300 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 100,000 55,000,000 5 973.451 555 J 21,000 540 B 51,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 685 695 680 695 10 3,200 2,187,500 13 57.917 695 T/J 36,600 680 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 3,700 16,798,000 1 3,026.667 4,540 T/J 5,300 4,530 B 5,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,330 2,420 2,320 2,350 20 62,600 147,773,000 99 196.160 2,370 J 500 2,350 T/B 500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,360 1,360 1,360 -30 100 136,000 1 265.366 1,415 J 200 1,360 T/B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,780 3,800 3,800 3,800 20 1,000 3,800,000 2 1,576.829 3,800 T/J 5,500 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,450 1,385 1,410 -20 12,809,600 18,026,331,500 545 2,347.652 1,410 T/J 2,725,600 1,400 B 1,044,700 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 62 0 3,446,100 213,705,500 146 62.000 63 J 730,300 62 T/B 65,000 264 PNIN Paninvest Tbk. --S8---1 1,190 1,220 1,175 1,180 -10 1,567,900 1,860,934,000 343 1,254.785 1,180 T/J 608,300 1,175 B 85,400 265 PNLF Panin Financial Tbk. --S8---1 378 394 372 376 -2 33,753,300 12,858,477,800 1,376 406.399 378 J 309,800 376 T/B 5,036,800 266 POLA Pool Advista Finance Tbk. --U8---2 1,420 1,430 1,420 1,430 10 2,480,200 3,521,927,000 23 1,059.259 1,430 T/J 4,300 1,420 B 9,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,150 1,180 1,110 1,170 20 3,800 4,340,000 19 71.560 1,170 T/J 6,100 1,120 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 0 0 1,450 0 0 0 0 235.772 1,440 J 800 1,430 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,640 3,730 3,630 3,690 50 59,419,200 217,244,795,000 421 2,342.099 3,700 J 21,000 3,690 T/B 578,800 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,200 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 935 940 925 935 0 818,800 763,392,000 78 62.333 935 T/J 130,300 930 B 134,400 272 PPRE PP Presisi Tbk. --M7---1 398 398 386 398 0 11,588,400 4,549,397,200 1,953 92.558 398 T/J 128,600 396 B 73,000 273 PPRO PP Properti Tbk. --S6K--1 151 153 150 152 1 9,324,700 1,416,678,300 571 328.649 152 T/J 583,300 151 B 6,288,800 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,920 2,830 2,910 10 148,600 432,118,000 73 44.769 2,910 T/J 1,000 2,860 B 200 275 PRIM Royal Prima Tbk. --U9---2 494 492 470 470 -24 28,000 13,303,200 24 94.000 490 J 100 470 T/B 3,300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 200 195 196 0 3,274,800 648,412,000 204 635.889 197 J 69,500 196 T/B 40,000 277 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,040 1,995 2,010 15 13,736,300 27,654,843,500 1,511 377.820 2,020 J 108,900 2,010 T/B 582,900 278 PTRO Petrosea Tbk. --S2K--1 1,870 1,905 1,880 1,880 10 358,000 678,858,000 106 1,504.000 1,885 J 8,000 1,880 T/B 46,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,535 1,660 1,535 1,600 65 1,963,500 3,158,108,000 1,022 275.862 1,600 T/J 51,100 1,595 B 200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,100 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 675 725 680 710 35 94,804,300 67,063,071,000 11,811 2,737.191 710 T/J 14,775,400 705 B 5,704,300 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,190 1,220 1,200 1,220 30 4,807,700 5,784,432,500 285 110.909 1,225 J 5,000 1,210 B 5,400 283 RAJA Rukun Raharja Tbk. --S7---1 282 286 278 278 -4 491,800 137,761,600 121 954.933 278 T/J 42,100 276 B 62,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,755 1,720 1,755 40 2,674,900 4,672,930,500 929 1,096.875 1,760 J 298,600 1,755 T/B 232,200 285 RDTX Roda Vivatex Tbk --U6---1 7,800 0 0 7,800 0 0 0 0 410.918 7,800 J 3,400 6,525 B 500 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 132 135 1 409,519,600 54,874,929,800 456 74.118 135 T/J 831,200 134 B 3,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 490 484 484 -4 1,883,700 913,198,200 126 296.933 484 T/J 1,900 482 B 11,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 410 410 410 410 0 2,000 820,000 3 3,208.138 410 T/J 4,300 374 B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 358 358 328 358 0 1,680,300 601,540,800 4 571.611 370 J 500 342 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,300 1,270 1,300 20 1,065,100 1,373,637,500 179 509.804 1,305 J 16,800 1,300 T/B 100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 560 565 5 1,554,900 875,518,500 548 706.250 565 T/J 19,800 560 B 45,800 292 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 21,900 9,000 B 200 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,720 1,660 1,675 -35 7,838,600 13,172,705,000 1,821 757.737 1,680 J 30,600 1,675 T/B 31,600 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 840 840 840 -10 100 84,000 1 939.545 850 J 100,000 840 T/B 2,200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,560 2,400 2,550 200 232,700 593,152,000 66 108.974 2,560 J 5,500 2,550 T/B 267,800 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,750 0 0 3,750 0 0 0 0 174.265 3,700 J 2,100 3,500 B 2,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 770 775 -10 765,300 595,398,500 103 553.571 775 T/J 62,100 770 B 16,600 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,010 995 1,010 10 3,823,700 3,826,991,500 422 174.138 1,005 J 9,600 1,000 B 3,000 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,550 3,600 3,500 3,500 -50 173,600 613,343,000 125 39.751 3,540 J 3,100 3,500 T/B 95,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 446 452 442 444 -2 1,387,400 618,223,800 290 40.364 444 T/J 90,500 442 B 2,080,100 303 SIPD Sierad Produce Tbk. --U3---2 870 0 0 870 0 0 0 0 0.967 870 J 8,200 790 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 4,100 4,110 4,110 4,110 10 10,000 41,100,000 1 1,357.959 4,120 J 50,000 4,110 T/B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,400 1,400 1,370 1,395 -5 97,400 135,027,500 125 249.107 1,395 T/J 100 1,385 B 300 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,070 2,060 2,060 0 2,644,000 5,448,846,000 63 2,487.923 2,070 J 3,221,700 2,060 T/B 24,981,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 332 338 330 334 2 546,500 182,171,200 131 1,340.397 334 T/J 7,800 332 B 111,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 940 975 940 970 30 11,061,700 10,668,186,000 1,174 1,593.822 970 T/J 71,800 965 B 46,700 310 SMRU SMR Utama Tbk. --U2---2 452 464 452 464 12 5,551,700 2,552,233,600 81 113.470 466 J 18,900 464 T/B 20,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,575 1,645 1,545 1,580 5 5,425,500 8,554,237,000 1,891 4,220.198 1,590 J 7,200 1,580 T/B 25,000 312 SOCI Soechi Lines Tbk. --M7---1 153 158 153 156 3 3,499,300 546,334,500 210 28.364 157 J 347,300 156 T/B 82,300 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,600 J 100 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 955 980 955 975 20 9,212,700 8,902,291,500 592 84.052 975 T/J 179,400 970 B 376,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 216 200 214 0 88,900 18,206,400 19 228.386 214 T/J 1,500 204 B 11,100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 340 2 12,188,400 4,122,894,600 455 141.667 340 T/J 3,229,300 338 B 1,921,800 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,990 3,990 3,910 3,910 -80 11,700 46,163,000 11 71.091 3,930 J 5,000 3,910 T/B 9,000 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 570 540 555 0 31,802,500 17,705,135,500 1,335 227.692 555 T/J 360,700 545 B 715,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,055 1,075 1,040 1,075 20 23,372,700 24,464,574,500 313 160.448 1,075 T/J 53,500 1,050 B 26,900 320 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 0 192,500 9,625,000 2 64.769 50 T/J 459,215,200 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 2,490 2,480 2,480 -20 1,200 2,978,000 10 1,600.000 2,490 J 10,000 2,480 T/B 8,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,520 4,540 4,520 4,540 20 2,903,400 13,160,182,000 1,214 4,127.273 4,540 T/J 1,300 4,530 B 11,100 325 TARA Sitara Propertindo Tbk. --U6---1 760 760 730 735 -25 41,883,500 31,308,054,000 3,915 693.396 740 J 123,700 735 T/B 200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,150 3,950 4,150 150 2,179,400 8,915,764,000 1,596 204.938 4,160 J 1,000 4,150 T/B 3,300 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 825 805 815 -5 938,700 767,898,000 409 185.586 820 J 1,500 815 T/B 166,300 328 TCID Mandom Indonesia Tbk. --U5---1 16,375 16,350 16,250 16,350 -25 600 9,800,000 5 1,603.696 16,350 T/J 2,800 15,025 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 4,000 4,070 3,530 3,780 -220 1,440,500 5,455,809,000 983 2,739.130 3,780 T/J 8,700 3,770 B 49,800 330 TDPM Tridomain Performance Materials Tbk. --M3---1 300 304 296 298 -2 13,600,600 4,086,092,400 327 130.702 300 J 63,200 298 T/B 115,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 835 790 805 5 26,400 21,072,500 30 259.677 805 T/J 10,300 800 B 3,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 655 610 655 5 1,800 1,127,500 9 148.432 650 J 2,800 610 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 2,876.161 4,250 J 100 3,030 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 755 755 740 750 -5 34,147,700 25,623,269,000 124 375.000 750 T/J 188,700 745 B 1,800 335 TINS Timah Tbk. --S2K--1 1,215 1,255 1,215 1,235 20 29,879,600 37,025,493,500 2,124 631.078 1,235 T/J 717,500 1,230 B 547,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,575 11,100 11,525 175 1,177,300 13,306,512,500 1,545 712.571 11,525 T/J 13,300 11,225 B 100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,600 1,600 1,600 -25 14,000 22,400,000 3 84.211 1,600 T/J 26,000 1,530 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 750 735 745 0 2,752,000 2,047,415,500 132 1,199.079 745 T/J 71,600 740 B 5,000 339 TOTL Total Bangun Persada Tbk. --S6---1 630 640 625 630 0 122,400 77,184,500 72 226.435 635 J 39,600 630 T/B 1,026,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 402 400 400 0 19,300 7,735,800 18 1,297.564 402 J 1,000,000 400 T/B 33,800 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 760 785 760 780 20 13,844,100 10,782,386,500 1,245 3,715.524 780 T/J 2,637,700 775 B 245,800 342 TRAM Trada Alam Minera Tbk. --U7---1 131 133 131 132 1 845,121,000 111,474,615,200 2,005 109.096 133 J 4,085,900 132 T/B 1,334,200 343 TRIO Trikomsel Oke Tbk. --U9---1 210 0 0 210 0 0 0 0 93.217 210 J 3,000 191 B 2,600 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 5,500 2,200,000 2 238.607 410 J 89,600 400 T/B 102,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,745 1,780 1,745 1,760 15 272,400 478,263,000 62 313.972 1,760 T/J 4,000 1,755 B 10,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,700 2,770 0 39,900 109,866,000 19 71.948 2,770 T/J 79,300 2,710 B 5,100 347 TURI Tunas Ridean Tbk. --U9---1 1,165 1,170 1,170 1,170 5 200 234,000 2 2,600.000 1,170 T/J 117,900 1,165 B 124,500 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,260 1,235 1,245 10 365,500 455,796,500 150 2,413.913 1,250 J 70,100 1,245 T/B 1,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,000 5,150 5,000 5,075 75 15,900 80,242,500 15 187.958 5,075 T/J 600 4,800 B 800 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,150 2,200 2,150 2,150 0 748,300 1,626,074,000 133 179.167 2,160 J 100,600 2,150 T/B 87,500 351 VIVA Visi Media Asia Tbk. --U9---1 159 174 160 172 13 183,111,400 30,841,010,300 5,619 57.333 173 J 1,337,200 172 T/B 2,682,100 352 VOKS Voksel Electric Tbk. --S4---1 324 334 326 326 2 2,460,700 811,177,800 297 144.207 328 J 9,100 326 T/B 109,900 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 396 402 394 396 0 31,626,000 12,548,374,200 1,482 136.552 396 T/J 3,591,200 394 B 2,739,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,950 1,975 1,950 1,970 20 11,927,400 23,446,773,000 1,953 506.358 1,975 J 63,500 1,970 T/B 222,500 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 356 356 350 354 -2 901,200 317,942,600 153 53.668 356 J 231,200 354 T/B 450,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 900 905 880 880 -20 10,870,500 9,737,317,500 683 338.462 885 J 9,500 880 T/B 281,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 392 388 392 4 26,572,400 10,384,431,200 1,438 80.000 392 T/J 7,435,900 390 B 2,198,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,865 1,915 1,875 1,905 40 21,426,500 40,606,115,500 1,956 514.170 1,910 J 301,300 1,905 T/B 56,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 560 585 565 580 20 23,633,800 13,661,377,000 2,001 98.305 580 T/J 5,119,000 575 B 668,900 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,500 2,580 2,500 2,570 70 26,786,800 68,331,483,000 1,196 1,835.714 2,580 J 977,400 2,570 T/B 188,900 Total 6,496,879,100 3,072,080,485,700 235,502 2,827,917,500 174,683,900 Jakarta, 26 March 2019 Trading Division