List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 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 11,300 11,425 11,250 11,325 25 314,100 3,548,145,000 315 920.014 11,325 T/J 41,400 11,300 B 56,100 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 2,080 2,150 2,120 2,150 70 200 427,000 2 57.333 2,140 J 600 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,850 1,800 1,840 40 9,799,800 17,945,946,000 4,418 2,243.902 1,845 J 30,000 1,840 T/B 2,400 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,580 1,570 1,570 0 30,300 47,740,000 30 65.931 1,575 J 900 1,570 T/B 1,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,650 1,580 1,650 65 24,095,900 39,133,562,000 3,656 1,295.815 1,650 T/J 431,100 1,645 B 440,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 11,100 10,650 10,700 175 196,100 2,123,112,500 232 460.215 10,775 J 1,400 10,700 T/B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 346 346 342 344 -2 643,400 220,576,400 81 30.705 344 T/J 134,900 342 B 247,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,355 1,330 1,350 5 30,441,000 40,826,465,000 3,780 122.727 1,355 J 659,900 1,350 T/B 793,700 10 AGII Aneka Gas Industri Tbk. --S3---1 565 575 565 565 0 481,100 272,280,500 89 51.364 565 T/J 200 560 B 124,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 326 328 318 324 -2 6,174,700 1,982,089,200 536 529.343 326 J 229,600 324 T/B 132,100 12 AGRS Bank Agris Tbk. --U8---2 350 350 334 344 -6 10,700 3,658,600 17 312.727 344 T/J 3,400 334 B 3,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,850 4,830 4,760 4,770 -80 6,775,300 32,436,663,000 1,603 3,801.675 4,780 J 47,600 4,770 T/B 36,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 900 266 B 400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,575 0 0 5,575 0 0 0 0 227.551 5,575 J 5,400 5,475 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 905 895 900 0 1,993,300 1,793,442,500 121 2,296.563 900 T/J 15,200 895 B 1,100 17 ANDI Andira Agro Tbk. --U1---2 1,760 1,755 1,710 1,755 -5 2,000 3,469,000 5 877.500 1,755 T/J 32,800 1,720 B 300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 960 965 940 965 5 187,900 180,670,000 17 80.417 965 T/J 200 940 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 900 915 870 880 -20 101,873,800 90,554,936,500 5,680 580.207 880 T/J 101,400 875 B 2,627,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 930 J 1,800 720 B 700 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 555 535 535 -25 10,083,600 5,478,553,500 1,614 569.052 540 J 151,900 535 T/B 33,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 181 183 179 180 -1 8,120,000 1,465,239,600 354 49.315 180 T/J 96,200 179 B 289,600 23 ARII Atlas Resources Tbk. --U2---2 910 905 905 905 -5 7,000 6,335,000 1 60.333 905 T/J 43,000 800 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 330 324 322 324 -6 106,300 34,387,000 14 108.000 330 J 70,000 324 T/B 31,600 25 ARNA Arwana Citramulia Tbk. XDS3---1 498 510 498 500 2 158,500 79,477,400 58 3,398.355 510 J 135,500 500 T/B 318,200 26 ASGR Astra Graphia Tbk. --U9---1 1,395 1,400 1,380 1,385 -10 102,400 142,179,000 53 287.154 1,400 J 5,500 1,385 T/B 16,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 610 610 605 605 -5 1,845,300 1,118,613,500 79 1,120.370 605 T/J 13,000 600 B 54,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 316 310 314 2 2,413,000 753,303,200 500 299.048 314 T/J 1,381,500 312 B 1,433,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 865 870 845 845 -20 9,203,900 7,831,974,500 379 216.667 845 T/J 553,300 840 B 795,800 30 ATIC Anabatic Technologies Tbk. --U9---1 950 1,000 950 1,000 50 400 385,000 4 142.857 940 J 2,400 850 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,580 1,590 1,565 1,565 -15 293,200 460,709,500 96 1,415.393 1,570 J 16,100 1,565 T/B 30,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 24,500 1,225,000 36 57.388 50 T/J 9,803,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 0 0 278 0 0 0 0 204.962 282 J 1,100 278 B 104,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,410 1,415 1,410 1,415 5 50,100 70,891,000 6 1,768.750 1,420 J 30,100 1,415 T/B 63,400 36 BBKP Bank Bukopin Tbk. --S8K--1 340 342 338 342 2 5,332,200 1,814,477,000 375 101.457 344 J 145,200 342 T/B 127,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,700 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 2,200 B 49,200 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,520 2,410 2,510 60 31,235,200 77,832,290,000 3,086 327.391 2,520 J 1,358,900 2,510 T/B 1,393,400 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 280 284 278 282 2 171,200 47,977,000 26 287.111 282 T/J 7,400 278 B 33,400 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 161 165 145 151 -10 299,900 45,295,000 54 428.223 151 T/J 48,300 150 B 29,900 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 73,300 3,665,000 22 217.306 50 T/J 351,450,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 252 246 246 -2 6,021,000 1,498,169,600 360 144.706 248 J 695,900 246 T/B 91,700 45 BFIN BFI Finance Indonesia Tbk. --U8---2 640 685 645 670 30 2,159,700 1,420,109,500 93 3,433.432 670 T/J 1,100 660 B 622,100 46 BGTG Bank Ganesha Tbk. --S8---2 88 90 85 85 -3 17,605,700 1,523,013,500 1,060 82.524 86 J 90,100 85 T/B 5,155,500 47 BHIT MNC Investama Tbk. --S9---1 83 86 83 84 1 33,197,300 2,806,168,500 1,069 245.650 85 J 3,587,900 84 T/B 315,300 48 BINA Bank Ina Perdana Tbk. --U8---1 740 760 740 760 20 11,500 8,655,000 5 429.388 755 J 10,600 740 B 7,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 50,400 2,520,000 167 35.714 50 T/J 16,775,700 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,480 3,530 3,380 3,460 -20 1,697,900 5,895,027,000 1,100 53.231 3,470 J 10,000 3,460 T/B 13,900 51 BISI BISI International Tbk. --U1---1 1,535 1,560 1,480 1,530 -5 759,800 1,147,607,500 208 765.000 1,530 T/J 14,100 1,525 B 500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,990 2,010 10 13,456,800 27,249,909,500 157 335.000 2,020 J 115,200 2,010 T/B 137,100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 655 5 6,639,900 4,333,010,000 785 152.326 660 J 3,019,200 655 T/B 320,300 54 BKSL Sentul City Tbk. --S6K--1 109 110 108 110 1 37,545,500 4,104,591,700 1,132 7.601 110 T/J 2,819,200 109 B 1,368,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 184 190 186 186 2 500 93,800 3 426.801 188 J 11,500 166 B 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 1,700 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 0 0 340 0 0 0 0 106.250 340 J 3,500 324 B 900 59 BMTR Global Mediacom Tbk. --U9K--1 336 360 336 358 22 35,631,500 12,545,626,600 2,132 291.389 360 J 1,954,200 358 T/B 2,568,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 23,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,090 1,055 1,070 -20 4,674,300 4,998,196,500 524 7.900 1,075 J 201,000 1,070 T/B 707,400 62 BNII Bank Maybank Indonesia Tbk. --M8---1 276 280 272 274 -2 1,617,400 443,905,200 162 3.265 274 T/J 104,900 272 B 248,800 63 BNLI Bank Permata Tbk. --M8K--1 995 1,000 960 970 -25 23,622,000 23,102,289,000 1,728 10.561 975 J 602,000 970 T/B 2,756,100 64 BOGA Bintang Oto Global Tbk. --U9---2 750 755 745 745 -5 4,640,900 3,468,498,500 748 723.301 750 J 145,100 745 T/B 23,500 65 BOLT Garuda Metalindo Tbk. --U4---2 895 895 880 885 -10 97,300 86,548,500 84 160.909 885 T/J 27,200 880 B 22,400 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,825 1,835 1,820 1,835 10 290,000 529,411,000 106 458.750 1,840 J 1,600 1,825 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 615,700 600 B 556,100 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 7,750 J 200 0 B 0 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 535 0 1,572,500 841,250,500 361 104.902 535 T/J 109,900 530 B 1,773,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 625,000 31,250,000 172 7.874 50 T/J 80,068,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,090 1,095 1,090 1,090 0 301,200 328,308,500 26 817.827 1,095 J 300 1,090 T/B 37,600 73 BRPT Barito Pacific Tbk. --S3XXO1 3,510 3,590 3,510 3,590 80 47,358,700 168,268,797,000 5,122 281.147 3,590 T/J 1,223,000 3,580 B 69,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,475 1,410 1,415 -65 12,629,200 18,094,729,000 2,587 277.177 1,420 J 125,600 1,415 T/B 359,400 75 BSIM Bank Sinarmas Tbk. --U8---1 595 585 565 585 -10 3,600 2,102,000 2 398.993 585 T/J 16,600 565 B 3,800 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,480 2,470 2,410 2,460 -20 12,500 30,166,000 10 126.154 2,450 J 300 2,420 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---2 143 182 136 142 -1 185,668,600 27,653,543,400 5,699 1,087.956 143 J 182,200 142 T/B 664,600 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 335,927,100 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,610 3,640 3,610 3,630 20 581,600 2,105,049,000 41 702.723 3,630 T/J 900 3,610 B 400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,240 2,210 2,230 10 22,722,700 50,603,565,000 1,844 228.718 2,230 T/J 62,900 2,220 B 935,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,940 1,900 1,850 1,850 -90 4,700 8,795,000 11 313.559 1,850 T/J 9,000 1,845 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 129 131 127 127 -2 94,209,500 12,049,660,500 2,003 7.371 128 J 2,515,800 127 T/B 11,547,100 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 137 138 132 134 -3 18,978,800 2,552,495,000 372 103.077 134 T/J 30,200 133 B 50,900 85 BVIC Bank Victoria International Tbk. --U8---1 169 169 166 169 0 75,400 12,596,600 19 159.806 169 T/J 26,600 167 B 100 86 BWPT Eagle High Plantations Tbk. --U1---1 160 162 159 160 0 10,312,800 1,648,006,000 262 34.993 160 T/J 784,800 159 B 2,670,600 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 655 660 595 625 -30 7,128,500 4,546,418,500 953 189.394 625 T/J 11,000 620 B 151,600 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,720 2,690 2,700 0 1,050,400 2,846,629,000 129 154.286 2,700 T/J 166,000 2,690 B 104,200 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 296 302 0 2,050,700 615,703,600 383 551.729 302 T/J 99,800 298 B 115,300 90 CASS Cardig Aero Services Tbk. --U7---2 720 685 600 680 -40 252,500 157,529,500 84 170.000 680 T/J 41,600 675 B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 87 88 1 4,824,300 425,157,700 152 563.200 89 J 638,900 88 T/B 595,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 340 340 338 338 -2 36,700 12,414,600 10 26.449 340 J 34,500 338 T/B 1,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,390 1,400 1,400 1,400 10 100 140,000 1 5,080.194 1,390 J 22,000 1,320 B 4,000 94 CITY Natura City Developments Tbk. --U6---1 354 358 346 348 -6 49,700 17,320,200 26 290.000 348 T/J 29,900 346 B 33,100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,140 3,030 3,130 -10 371,600 1,163,135,000 560 1,738.889 3,140 J 11,900 3,090 B 100 96 CLEO Sariguna Primatirta Tbk. --M5K--1 274 278 274 278 4 7,808,900 2,160,109,400 330 1,208.696 278 T/J 507,500 276 B 24,300 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,275 1,215 1,250 20 110,600 139,053,500 69 119.610 1,255 J 5,600 1,250 T/B 500 98 CMPP AirAsia Indonesia Tbk. --U7---2 242 248 232 234 -8 172,400 40,503,400 242 44.264 236 J 8,900 234 T/B 200 99 COWL Cowell Development Tbk. --U6---2 290 290 288 288 -2 236,700 68,435,200 119 221.538 288 T/J 2,300 286 B 23,800 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 14,500 725,000 9 45.455 50 T/J 74,826,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 580 580 580 0 100 58,000 1 292.685 580 T/J 6,600 570 B 500 102 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 1,015 1,015 985 995 -20 14,628,500 14,579,129,000 1,237 222.775 1,000 J 471,300 995 T/B 355,500 104 DART Duta Anggada Realty Tbk. --U6---1 322 0 0 322 0 0 0 0 59.526 308 J 500 280 B 7,700 105 DEFI Danasupra Erapacific Tbk --U8---2 2,070 2,120 2,080 2,110 40 10,600 22,214,000 18 4,235.077 2,120 J 1,100 2,110 T/B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 109,274,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 815 0 397,400 324,766,000 229 708.696 820 J 29,800 815 T/B 300 108 DILD Intiland Development Tbk. --S6---1 350 360 350 350 0 340,600 119,620,600 140 60.990 352 J 60,000 350 T/B 175,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,060 3,060 3,030 3,060 0 171,000 519,995,000 64 103.729 3,100 J 23,000 3,060 T/B 900 110 DKFT Central Omega Resources Tbk. --U2---2 224 240 220 240 16 177,600 41,520,400 34 616.491 240 T/J 212,700 220 B 3,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,250 7,025 7,175 0 7,200 51,292,500 19 42,889.593 7,175 T/J 9,500 7,025 B 400 112 DMAS Puradelta Lestari Tbk. --M6K--1 218 226 214 218 0 19,080,300 4,205,965,200 490 103.810 220 J 6,000 218 T/B 4,437,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,280 3,270 3,280 10 13,000 42,540,000 3 2,881.262 3,280 T/J 4,100 3,210 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 565 580 15 28,471,300 16,423,780,500 1,326 785.227 580 T/J 4,042,700 575 B 366,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 398 396 398 2 604,600 239,667,800 58 107.568 398 T/J 246,800 394 B 11,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,000 14,500 14,500 -500 500 7,300,000 2 966.667 18,000 J 100 14,700 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,450 1,430 1,450 0 65,300 93,769,500 38 287.129 1,450 T/J 300 1,445 B 200 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 4,110 4,100 4,100 0 1,500 6,152,000 5 412.350 4,300 J 200 3,650 B 1,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,110 2,000 2,100 50 1,200 2,459,000 7 772.992 2,100 T/J 74,900 2,020 B 10,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,080 1,030 980 1,030 -50 177,400 175,352,000 2 25.432 1,030 T/J 70,000 1,010 B 400 121 ELSA Elnusa Tbk. --S2LKO1 352 366 352 366 14 36,181,700 13,023,676,800 1,656 91.500 366 T/J 954,100 364 B 1,667,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 914,709,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,500 7,900 0 6,900 53,427,500 17 1,097.222 7,975 J 200 7,500 B 300 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 100 220,000 1 1,539.226 2,300 J 500 2,010 B 2,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,900 1,910 1,790 1,795 -105 29,638,600 54,264,321,500 6,276 179.500 1,800 J 55,300 1,795 T/B 1,062,700 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 400 406 396 402 2 21,100,700 8,478,822,400 2,074 748.450 402 T/J 1,750,800 400 B 3,150,400 127 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,700 2,610 2,670 -20 7,221,300 19,129,086,000 1,680 135.505 2,670 T/J 1,018,800 2,660 B 500 128 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,900 1,880 1,880 -20 7,200 13,678,000 5 2,956.672 1,880 T/J 1,000 1,755 B 4,100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,450 8,050 8,225 25 97,700 814,587,500 104 1,884.912 8,250 J 5,600 8,075 B 100 130 FILM MD Pictures Tbk. --U9---1 875 895 800 815 -60 30,529,200 25,366,493,500 378 388.095 815 T/J 73,900 810 B 18,700 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,825 6,825 6,825 0 13,400 91,455,000 3 1,365.000 6,825 T/J 7,000 6,800 B 14,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,830 J 900 3,100 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 2,400 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 755 785 755 775 20 16,501,500 12,599,985,000 134 352.273 775 T/J 97,600 770 B 2,000 135 FREN Smartfren Telecom Tbk. --U7---1 324 330 316 328 4 105,799,800 34,290,261,200 3,655 18.222 328 T/J 1,378,700 326 B 2,281,100 136 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---1 486 492 464 480 -6 79,545,500 38,133,500,000 6,417 64.525 480 T/J 1,971,700 478 B 1,201,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 675 705 675 700 25 3,764,100 2,594,200,500 443 137.427 705 J 191,300 700 T/B 332,800 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 258 260 252 256 -2 10,028,500 2,560,756,200 921 64.000 256 T/J 295,100 254 B 413,500 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,900 19,900 19,900 19,900 0 100 1,990,000 1 3,460.870 19,900 T/J 100 15,950 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,795 1,805 1,785 1,785 -10 43,700 78,365,500 64 138.911 1,785 T/J 26,400 1,780 B 3,500 142 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---1 174 179 175 175 1 84,600 14,919,900 18 70.000 176 J 5,700 174 B 300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,420 3,370 3,400 30 179,200 608,738,000 83 91.892 3,420 J 50,000 3,400 T/B 128,900 145 HERO Hero Supermarket Tbk. --U9---1 950 990 945 945 -5 1,400 1,353,000 7 1,972.531 980 J 1,600 940 B 300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,030 3,050 3,020 3,040 10 13,800 41,840,000 12 930.631 3,050 J 12,300 3,040 T/B 600 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 670 700 580 660 -10 1,163,200 813,867,500 11 1,015.385 660 T/J 3,200 600 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 350 360 350 350 0 16,764,400 5,950,443,600 467 152.174 352 J 137,000 350 T/B 975,600 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 580 580 -15 17,012,100 10,075,222,500 1,022 187.097 585 J 82,500 580 T/B 188,200 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 262 254 262 2 373,400 95,779,200 61 87.333 262 T/J 116,200 256 B 3,500 151 HRUM Harum Energy Tbk. --S2K--1 1,455 1,455 1,440 1,440 -15 1,593,000 2,302,162,000 566 27.692 1,445 J 1,500 1,440 T/B 220,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 458 500 440 446 -12 402,500 185,390,200 175 34.844 446 T/J 21,800 444 B 12,000 154 IIKP Inti Agri Resources Tbk --U5---2 187 190 186 189 2 567,867,700 106,816,845,500 786 362.778 189 T/J 285,600 188 B 61,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 200 197 199 0 6,272,500 1,247,106,500 278 56.857 199 T/J 1,689,900 198 B 25,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,740 2,740 2,670 2,670 -70 121,400 326,941,000 115 358.449 2,720 J 600 2,670 T/B 31,500 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 720 700 720 10 2,557,000 1,817,902,500 349 144.000 725 J 250,600 720 T/B 50,600 158 IMPC Impack Pratama Industri Tbk. --U3---2 895 870 855 865 -30 397,400 343,702,000 45 227.632 885 J 1,500 865 T/B 3,000 159 INAF Indofarma Tbk. --U5---1 5,550 5,625 5,450 5,450 -100 69,800 383,342,500 88 2,180.000 5,600 J 1,000 5,450 T/B 3,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,410 3,330 3,330 -40 4,616,500 15,489,234,000 1,628 1,359.184 3,340 J 83,200 3,330 T/B 112,900 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,175 6,200 6,125 6,175 0 9,100 56,232,500 17 831.661 6,200 J 1,700 6,175 T/B 4,500 162 INDS Indospring Tbk. --M4---1 2,040 2,100 2,040 2,090 50 103,000 216,170,000 4 195.937 2,100 J 4,200 2,090 T/B 9,000 163 INDY Indika Energy Tbk. --S2XXO1 1,895 1,915 1,890 1,890 -5 4,411,100 8,381,672,500 1,411 64.068 1,895 J 7,100 1,890 T/B 295,700 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 74 74 71 74 0 929,100 67,433,700 93 0.423 74 T/J 181,000 73 B 151,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 830 895 840 840 10 700 593,500 3 800.000 825 J 2,600 730 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,240 3,180 3,200 -10 343,500 1,106,023,000 441 1,159.420 3,220 J 1,100 3,200 T/B 1,500 167 INRU Toba Pulp Lestari Tbk. --U3---2 825 0 0 825 0 0 0 0 8.376 825 J 2,000 700 B 11,000 168 INTA Intraco Penta Tbk. --U9---2 482 480 480 480 -2 500 240,000 1 338.359 478 J 500 476 B 2,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,405 1,400 1,400 0 52,800 73,986,000 25 85.366 1,400 T/J 462,200 1,395 B 10,700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 400 408 398 400 0 1,805,800 723,910,200 166 105.263 400 T/J 66,900 398 B 31,400 171 ISAT Indosat Tbk. --S7K--1 2,590 2,650 2,550 2,560 -30 1,454,500 3,775,857,000 721 182.857 2,570 J 1,400 2,560 T/B 64,700 172 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,800 24,025 23,750 23,850 50 1,813,000 43,319,257,500 2,617 170.357 23,850 T/J 153,400 23,825 B 5,900 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,176,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 500 500 500 20 100 50,000 1 283.624 498 J 1,500 480 B 18,700 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 600,000 189,600,000 3 261.553 316 T/J 462,600 238 B 10,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,150 1,940 1,950 -200 113,198,600 227,340,443,500 19,884 533.078 1,950 T/J 3,471,900 1,945 B 799,800 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 2,259,900 1,346,854,500 323 576.923 600 T/J 707,900 595 B 16,900 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,875 5,575 5,875 225 15,056,200 86,738,020,000 3,295 346.444 5,875 T/J 852,900 5,850 B 1,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 1,100 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 695 645 680 30 16,115,900 10,816,851,000 723 1,511.111 680 T/J 574,600 675 B 546,400 181 KAEF Kimia Farma Tbk. --M5---1 3,280 3,340 3,230 3,260 -20 201,800 661,543,000 171 3,260.000 3,270 J 2,700 3,260 T/B 1,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 350 354 336 342 -8 46,331,100 16,009,761,800 2,478 41.556 342 T/J 3,545,100 340 B 466,600 183 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---1 244 250 242 248 4 25,934,300 6,352,815,400 2,971 8.604 250 J 418,700 248 T/B 100 185 KINO Kino Indonesia Tbk. --U5---2 2,440 2,440 2,410 2,430 -10 13,200 31,964,000 45 63.947 2,440 J 12,300 2,430 T/B 2,900 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 1,500 1,500 1,500 -60 500 750,000 1 500.000 1,500 T/J 10,100 1,390 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 380 398 360 386 6 15,400 5,589,000 14 1,354.386 386 T/J 9,700 362 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 334 346 334 334 0 57,500 19,522,200 30 72.926 336 J 101,400 332 B 2,200 189 KPIG MNC Land Tbk. --S9---2 130 131 130 131 1 657,900 85,577,100 9 281.884 131 T/J 110,400 127 B 20,000 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 8,800 21,791,000 24 901.818 2,480 T/J 1,600 2,470 B 1,700 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 464 470 464 466 2 2,780,300 1,296,690,400 275 57.934 466 T/J 25,900 464 B 194,300 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 595 595 -10 83,179,000 49,658,912,500 472 6,190.179 600 J 480,600 595 T/B 388,100 193 LAND Trimitra Propertindo Tbk. --U6---2 1,005 1,070 950 1,025 20 1,757,700 1,789,173,500 1,994 262.821 1,025 T/J 17,300 1,020 B 12,900 194 LINK Link Net Tbk. --S9K--1 4,500 4,600 4,400 4,500 0 2,543,800 11,444,777,000 99 281.250 4,600 J 35,600 4,410 B 6,300 195 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,935 1,820 1,865 -40 1,016,900 1,892,934,000 740 201.622 1,870 J 6,900 1,865 T/B 66,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 294 302 292 294 0 66,973,400 19,990,164,800 1,433 75.276 296 J 3,136,000 294 T/B 969,200 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,910 4,080 3,860 4,040 130 11,501,500 45,935,469,000 3,901 91.546 4,040 T/J 88,300 4,030 B 19,600 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,095 1,060 1,065 5 13,041,600 13,961,322,500 1,128 274.839 1,070 J 305,400 1,065 T/B 302,200 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 62 65 62 64 2 807,524,800 51,671,140,900 1,656 134.947 65 J 5,498,700 64 T/B 5,825,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,670 1,670 1,520 1,550 -120 7,281,800 11,497,302,000 1,770 880.682 1,550 T/J 27,900 1,545 B 101,000 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,450 8,250 7,450 8,000 550 130,400 999,290,000 35 380.952 8,000 T/J 100 7,800 B 49,900 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 0 0 1,870 0 0 0 0 111.310 1,865 J 100 1,725 B 500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,010 990 990 -5 26,003,700 25,954,723,000 1,085 1,588.703 995 J 1,952,700 990 T/B 6,200 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 262 256 256 -4 6,810,100 1,767,700,600 119 341.333 258 J 15,200 256 T/B 39,300 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 496 486 492 -4 2,244,200 1,104,804,200 304 984.000 492 T/J 290,900 490 B 12,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 815 810 810 -5 1,604,500 1,299,837,000 61 575.939 815 J 628,400 810 T/B 13,240,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,375 J 500 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,890 2,870 2,890 10 192,200 552,125,000 70 222.308 2,900 J 28,800 2,890 T/B 500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 585 575 585 10 652,300 379,300,500 82 36.562 585 T/J 200 575 B 44,500 210 MCAS M Cash Integrasi Tbk. --U9---2 3,780 3,820 3,750 3,820 40 5,895,500 22,334,602,000 453 275.812 3,820 T/J 32,600 3,800 B 43,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 158 154 154 -1 880,500 136,824,300 64 138.127 156 J 30,600 154 T/B 42,800 212 MDIA Intermedia Capital Tbk. --M9---1 144 144 135 143 -1 2,000 277,200 11 103.623 143 T/J 99,900 140 B 400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,360 3,500 3,380 3,380 20 27,200 92,305,000 19 176.275 3,380 T/J 195,900 3,360 B 100 214 MDLN Modernland Realty Tbk. --S6---1 256 256 248 254 -2 635,400 159,490,200 68 75.381 254 T/J 112,900 250 B 280,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 895 880 885 -5 11,448,800 10,140,476,000 816 1,558.730 890 J 682,200 885 T/B 439,200 216 MEGA Bank Mega Tbk. XDU8---1 5,925 0 0 5,925 0 0 0 0 4,318.891 5,600 J 1,000 5,000 B 300 217 MERK Merck Tbk. --U5---2 4,010 4,050 4,000 4,020 10 41,400 166,197,000 75 10,599.309 4,030 J 6,000 4,020 T/B 8,300 218 META Nusantara Infrastructure Tbk. --M7---1 202 204 198 200 -2 621,100 124,222,000 27 60.592 200 T/J 7,100 199 B 1,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,090 1,090 1,090 15 40,000 43,600,000 2 1,117.949 1,090 T/J 710,200 1,045 B 500 220 MGRO Mahkota Group Tbk. --U1---1 1,000 1,000 975 1,000 0 4,826,500 4,782,522,000 512 444.444 1,000 T/J 557,800 995 B 62,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,000 1,020 B 500,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,935 1,940 1,905 1,935 0 1,923,700 3,689,056,000 199 113.925 1,935 T/J 1,900 1,930 B 261,400 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,005 1,225 955 1,045 40 12,970,700 14,053,742,500 3,748 4,976.190 1,045 T/J 26,800 1,040 B 137,800 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,800 15,800 15,025 15,025 -775 200 3,082,500 2 715.476 15,025 T/J 100 14,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,700 18,950 18,725 18,750 50 300 5,642,500 3 119,426.752 18,750 T/J 5,900 18,725 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,485 1,510 1,480 1,510 25 2,223,300 3,326,013,000 300 252.192 1,510 T/J 20,800 1,505 B 10,100 227 MLPL Multipolar Tbk. --U9---1 123 125 122 122 -1 5,521,900 676,010,600 132 13.994 123 J 4,000 122 T/B 2,989,800 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 287.500 1,340 J 300 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 454 450 414 430 -24 11,200 4,796,200 10 73.504 450 J 400 430 T/B 8,800 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 780 750 760 5 42,714,000 32,504,713,500 13,457 84.444 765 J 448,900 760 T/B 353,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,170 1,140 1,130 1,130 -40 127,800 145,048,000 32 194.828 1,165 J 10,000 1,130 T/B 20,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,075 1,055 1,065 0 153,500 163,652,000 198 71.000 1,070 J 600 1,065 T/B 1,100 233 MPPA Matahari Putra Prima Tbk. --U9---1 270 278 266 272 2 4,238,100 1,148,817,800 934 114.358 272 T/J 433,800 270 B 299,300 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 0 0 760 0 0 0 0 690.909 750 J 4,900 735 B 10,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,550 6,550 6,125 6,550 0 800 5,197,500 4 594.113 6,550 T/J 9,700 6,200 B 100 236 MSIN MNC Studios International Tbk. --U9---2 286 290 286 290 4 545,600 157,645,800 67 58.000 290 T/J 194,000 288 B 1,100 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 950 1,000 0 101,100 100,574,500 8 65.789 1,000 T/J 1,574,900 995 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,135 1,150 1,115 1,130 -5 4,863,900 5,547,220,500 654 2,034.277 1,130 T/J 26,300 1,125 B 13,600 239 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---1 452 452 452 452 0 1,200 542,400 3 190.035 452 T/J 3,000 430 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,420 1,450 1,380 1,400 -20 427,800 598,211,000 141 166.751 1,400 T/J 270,200 1,395 B 3,600 242 MYRX Hanson International Tbk. --S6---2 102 102 101 101 -1 899,937,200 91,778,580,200 922 68.880 102 J 7,885,300 101 T/B 6,909,400 243 NASA Ayana Land International Tbk. --U9---2 640 640 635 640 0 1,876,700 1,201,087,500 397 621.359 640 T/J 2,400 635 B 114,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 670 675 660 665 -5 10,028,500 6,684,404,000 1,168 645.631 670 J 118,900 665 T/B 242,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,700 2,710 2,670 2,670 -30 1,177,600 3,176,865,000 108 144.324 2,680 J 51,000 2,670 T/B 78,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,080 3,080 2,900 2,900 -180 93,600 277,788,000 114 892.308 2,930 J 200 2,900 T/B 13,200 247 NIRO City Retail Developments Tbk. --U6---2 115 115 115 115 0 1,086,000 124,890,000 16 109.524 117 J 2,600 115 T/B 414,000 248 NISP Bank OCBC NISP Tbk. --U8---1 895 905 880 895 0 232,800 209,841,000 47 1,084.533 895 T/J 3,300 885 B 6,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 2,300 945 B 300 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 416 410 414 0 40,800 16,880,200 29 48.706 414 T/J 2,400 410 B 21,200 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 670 680 675 680 10 2,700 1,826,500 5 1,345.336 680 T/J 25,800 670 B 1,800 253 PALM Provident Agro Tbk. --U1---2 254 252 248 248 -6 1,644,100 410,982,000 54 67.784 250 J 4,300 248 T/B 300 254 PBID Panca Budi Idaman Tbk. --U3---2 1,110 1,115 1,100 1,115 5 5,100 5,678,500 14 131.176 1,115 T/J 209,200 1,100 B 14,700 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 144,100 78,829,500 26 973.451 550 T/J 15,600 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 680 695 0 600 411,000 4 57.917 695 T/J 61,400 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,550 4,540 4,550 10 8,900 40,408,000 3 3,033.333 4,550 T/J 8,300 4,540 B 1,200 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,420 2,460 2,250 2,340 -80 117,800 278,039,000 128 195.326 2,340 T/J 2,200 2,330 B 300 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 0 0 1,360 0 0 0 0 265.366 1,360 J 100 1,325 B 400 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 11,000 3,010 B 2,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,410 1,390 1,395 -15 6,977,600 9,753,249,000 283 2,322.677 1,395 T/J 239,000 1,390 B 270,200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 60 60 -1 3,405,800 207,138,400 183 60.000 62 J 1,333,400 60 T/B 2,304,200 264 PNIN Paninvest Tbk. --S8---1 1,150 1,180 1,130 1,160 10 31,981,100 36,815,449,000 2,832 1,233.518 1,160 T/J 5,400 1,150 B 298,500 265 PNLF Panin Financial Tbk. --S8---1 376 374 360 366 -10 44,833,600 16,385,642,000 1,733 395.590 366 T/J 446,600 364 B 7,000 266 POLA Pool Advista Finance Tbk. --U8---2 1,435 1,450 1,435 1,450 15 20,800 29,979,500 11 1,074.074 1,450 T/J 4,600 1,440 B 500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,185 1,125 1,185 5 3,800 4,404,000 23 72.477 1,185 T/J 1,800 1,135 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 800 1,430 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,600 3,610 3,170 3,300 -300 50,829,800 181,050,352,000 547 2,094.560 3,350 J 300 3,300 T/B 50,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 930 935 925 935 5 443,700 413,752,000 67 62.333 935 T/J 3,600 925 B 2,200 272 PPRE PP Presisi Tbk. --M7---1 396 406 392 400 4 12,554,700 4,991,701,800 2,637 93.023 400 T/J 51,700 398 B 57,300 273 PPRO PP Properti Tbk. --S6K--1 150 153 149 150 0 34,640,800 5,240,793,900 1,127 324.324 150 T/J 331,800 149 B 3,984,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,900 2,790 2,870 -30 8,100 22,943,000 21 44.154 2,870 T/J 50,300 2,820 B 2,200 275 PRIM Royal Prima Tbk. --U9---2 470 490 490 490 20 6,100 2,989,000 1 98.000 482 J 8,400 470 B 700 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 196 194 195 -1 299,700 58,375,100 70 632.644 195 T/J 348,000 194 B 102,200 277 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,130 2,030 2,100 50 37,060,000 77,776,745,000 2,964 394.737 2,110 J 94,100 2,100 T/B 576,500 278 PTRO Petrosea Tbk. --S2K--1 1,880 1,890 1,865 1,880 0 283,100 530,457,500 100 1,504.000 1,880 T/J 45,100 1,875 B 5,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,565 1,610 1,550 1,595 30 2,110,600 3,323,918,500 348 275.000 1,595 T/J 6,200 1,590 B 300 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,275 J 400 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 690 700 675 700 10 23,800,400 16,591,338,000 4,741 2,698.639 700 T/J 470,200 695 B 510,200 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,225 1,240 1,210 1,215 -10 153,900 188,655,500 103 110.455 1,220 J 16,300 1,215 T/B 8,600 283 RAJA Rukun Raharja Tbk. --S7---1 278 280 270 272 -6 673,100 183,360,600 96 934.323 274 J 13,700 272 T/B 4,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,790 1,755 1,780 0 1,704,500 3,030,883,500 748 1,112.500 1,785 J 1,010,000 1,780 T/B 179,400 285 RDTX Roda Vivatex Tbk --U6---1 7,775 0 0 7,775 0 0 0 0 409.601 7,600 J 100 6,500 B 10,000 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 132 132 -1 409,854,000 54,510,019,700 324 72.471 133 J 491,400 132 T/B 2,957,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 492 500 492 500 8 2,224,200 1,103,928,800 250 306.748 500 T/J 103,700 498 B 300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 410 410 406 406 -4 4,800 1,949,600 2 3,176.839 406 T/J 7,100 392 B 100 289 RODA Pikko Land Development Tbk. --U6---2 446 478 436 450 4 421,500 194,160,400 74 718.506 460 J 500 450 T/B 500 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,310 1,315 1,310 1,315 5 1,877,600 2,461,111,500 215 515.686 1,320 J 241,200 1,315 T/B 266,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 565 565 0 2,146,600 1,219,397,500 794 706.250 565 T/J 107,600 560 B 198,600 292 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 30,500 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,660 1,670 1,635 1,650 -10 8,189,800 13,503,311,500 1,594 746.427 1,650 T/J 665,900 1,645 B 46,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 840 J 300 630 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,550 2,550 2,550 0 100 255,000 1 108.974 2,500 J 4,600 2,410 B 1,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,580 3,570 3,290 3,570 -10 27,600 95,927,000 19 165.901 3,580 J 3,100 3,290 B 2,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 845 815 845 20 4,717,500 3,918,703,000 708 603.571 845 T/J 58,000 840 B 10,000 299 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 1,010 995 1,000 -10 812,200 814,196,000 217 172.414 1,005 J 11,800 1,000 T/B 79,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,530 3,780 3,510 3,760 230 722,800 2,679,839,000 436 42.704 3,760 T/J 1,600 3,740 B 2,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 444 448 442 442 -2 1,020,200 454,168,000 254 40.182 446 J 40,500 442 T/B 849,500 303 SIPD Sierad Produce Tbk. --U3---2 860 860 860 860 0 200 172,000 1 0.956 860 T/J 2,300 775 B 10,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 5,300 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 10,000 41,100,000 1 1,357.959 4,120 J 50,000 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,395 1,395 1,370 1,370 -25 113,700 156,612,000 113 244.643 1,370 T/J 225,300 1,365 B 16,200 307 SMCB Holcim Indonesia Tbk. --U3---1 2,060 2,070 2,060 2,060 0 829,700 1,709,306,000 64 2,487.923 2,070 J 2,388,100 2,060 T/B 20,385,700 308 SMDR Samudera Indonesia Tbk. --S7K--1 332 336 330 336 4 260,700 86,856,200 103 1,348.423 336 T/J 84,500 334 B 100 309 SMRA Summarecon Agung Tbk. --S6IK-1 950 980 950 960 10 9,653,500 9,250,488,000 1,174 1,577.391 965 J 47,200 960 T/B 209,800 310 SMRU SMR Utama Tbk. --U2---2 482 488 478 488 6 1,356,200 655,160,800 118 119.340 488 T/J 123,100 486 B 1,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,580 1,615 1,570 1,605 25 4,565,600 7,258,612,000 2,363 4,286.973 1,605 T/J 7,900 1,600 B 96,600 312 SOCI Soechi Lines Tbk. --M7---1 156 157 151 152 -4 2,214,900 341,765,200 203 27.636 154 J 1,500 152 T/B 243,200 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,650 J 100,500 4,320 B 300 314 SPTO Surya Pertiwi Tbk. --U9---2 975 980 970 975 0 6,239,000 6,082,553,500 419 84.052 975 T/J 134,800 970 B 45,500 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 216 208 208 -6 99,000 20,782,400 18 221.983 212 J 5,000 204 B 20,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 338 -2 8,058,000 2,724,901,600 485 140.833 340 J 5,028,700 338 T/B 1,562,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,850 3,800 3,800 50 5,400 20,660,000 8 69.091 3,850 J 1,000 3,770 B 700 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 550 555 0 13,452,900 7,466,450,000 911 227.692 555 T/J 20,400 550 B 1,049,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,070 1,030 1,070 25 66,909,700 69,653,144,000 426 159.701 1,070 T/J 49,700 1,040 B 600 320 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 0 100 5,000 1 64.769 50 T/J 567,461,600 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 6,500 B 1,000 323 SURE Super Energy Tbk. --U2---2 2,490 2,500 2,470 2,500 10 131,800 329,296,000 15 1,612.903 2,500 T/J 20,800 2,470 B 2,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,550 4,560 4,520 4,550 0 1,915,400 8,714,837,000 869 4,136.364 4,550 T/J 1,700 4,540 B 200 325 TARA Sitara Propertindo Tbk. --U6---1 740 745 735 745 5 40,835,400 30,153,623,500 3,713 702.830 745 T/J 405,000 740 B 27,300 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,000 3,900 3,960 -40 2,411,400 9,511,681,000 2,025 195.556 3,960 T/J 60,400 3,950 B 17,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 840 810 820 -15 717,000 588,227,500 259 186.724 825 J 6,200 820 T/B 1,000 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 2,900 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,500 3,700 3,270 3,540 40 170,000 596,546,000 571 2,565.217 3,630 J 800 3,540 T/B 287,500 330 TDPM Tridomain Performance Materials Tbk. --M3---1 304 304 298 302 -2 16,278,300 4,866,965,000 324 132.456 302 T/J 153,100 300 B 1,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 805 790 790 -15 33,100 26,273,000 43 254.839 800 J 7,400 790 T/B 11,600 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 655 660 660 660 5 100 66,000 1 149.565 650 J 6,300 610 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 4,250 J 100 3,000 B 1,100 334 TGRA Terregra Asia Energy Tbk. --U7---1 755 770 750 770 15 18,348,700 13,899,393,000 250 385.000 770 T/J 13,300 765 B 7,100 335 TINS Timah Tbk. --S2K--1 1,230 1,235 1,205 1,210 -20 18,144,500 22,059,371,000 1,105 618.303 1,215 J 134,600 1,210 T/B 259,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,650 11,200 11,650 425 1,150,400 13,236,645,000 1,642 720.299 11,650 T/J 30,000 11,625 B 7,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,600 1,590 1,600 10 3,200 5,118,000 2 84.211 1,600 T/J 17,000 1,505 B 5,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 765 770 750 750 -15 817,400 618,123,500 120 1,207.127 755 J 115,400 750 T/B 50,700 339 TOTL Total Bangun Persada Tbk. --S6---1 640 650 640 640 0 222,500 142,828,500 81 230.029 645 J 91,000 640 T/B 33,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 402 398 402 4 12,300 4,903,800 12 1,304.052 402 T/J 150,500 400 B 30,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 775 760 775 0 13,822,300 10,654,185,500 1,271 3,691.707 775 T/J 4,104,600 770 B 1,501,000 342 TRAM Trada Alam Minera Tbk. --U7---1 134 136 129 131 -3 1,115,700,500 149,415,460,400 4,133 108.270 132 J 4,849,900 131 T/B 4,349,600 343 TRIO Trikomsel Oke Tbk. --U9---1 210 0 0 210 0 0 0 0 93.217 208 J 500 183 B 2,700 344 TRST Trias Sentosa Tbk. --U3---1 400 400 398 400 0 1,024,500 409,751,000 9 238.607 410 J 89,100 400 T/B 48,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,805 1,770 1,805 0 136,100 243,817,500 58 321.999 1,805 T/J 2,700 1,785 B 900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,750 2,750 2,610 2,750 0 90,000 243,823,000 53 71.429 2,750 T/J 91,500 2,680 B 2,000 347 TURI Tunas Ridean Tbk. --U9---1 1,165 0 0 1,165 0 0 0 0 2,588.889 1,170 J 105,600 1,165 B 117,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,265 1,285 1,255 1,265 0 1,494,500 1,888,274,500 253 2,452.691 1,265 T/J 95,200 1,260 B 100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,075 5,125 4,800 5,125 50 5,400 27,179,000 15 189.810 5,100 J 1,000 4,810 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,390 2,170 2,380 190 3,548,100 8,004,023,000 285 198.333 2,380 T/J 123,500 2,340 B 800 351 VIVA Visi Media Asia Tbk. --U9---1 170 172 165 166 -4 26,866,500 4,479,855,000 1,206 55.333 167 J 714,000 166 T/B 653,600 352 VOKS Voksel Electric Tbk. --S4---1 324 326 322 324 0 1,681,500 546,241,400 324 143.322 324 T/J 115,400 322 B 228,700 353 WEGE Wijaya Karya Bangunan Gedung Tbk. CDS6---1 396 412 390 398 2 103,089,600 41,453,453,200 3,645 137.241 400 J 906,800 398 T/B 354,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,170 2,050 2,170 90 79,218,100 168,747,996,000 6,907 557.765 2,170 T/J 4,742,300 2,160 B 1,018,100 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 352 356 350 350 -2 457,100 160,958,200 85 53.061 354 J 57,800 350 T/B 650,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 870 885 865 865 -5 17,031,000 14,882,986,500 791 332.692 870 J 785,800 865 T/B 185,500 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 392 398 4 131,741,500 52,449,395,400 3,656 81.224 400 J 8,436,300 398 T/B 1,096,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,955 2,020 1,940 2,000 45 109,648,300 218,941,522,000 6,626 539.811 2,010 J 5,067,400 2,000 T/B 13,700 359 WTON Wijaya Karya Beton Tbk. --S3K--1 590 625 580 625 35 106,812,800 65,375,852,500 6,664 105.932 625 T/J 4,651,800 620 B 2,647,400 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 2,640 2,660 2,600 2,660 20 24,845,300 65,510,845,000 765 1,900.000 2,660 T/J 680,000 2,650 B 492,200 Total 6,804,779,000 3,418,868,860,000 247,156 2,787,726,600 148,464,700 Jakarta, 28 March 2019 Trading Division