List of Securities Quotation: IDX SMC Composite Date: Friday, 29 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 11,325 11,325 11,200 11,225 -100 368,700 4,149,382,500 284 911.891 11,225 T/J 5,000 11,200 B 16,000 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 2,150 2,180 2,150 2,160 10 2,900 6,244,000 8 57.600 2,180 J 1,600 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,840 1,850 1,775 1,780 -60 12,440,700 22,192,871,000 4,989 2,170.732 1,785 J 199,500 1,780 T/B 231,100 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,575 1,565 1,575 5 22,000 34,549,500 18 66.141 1,580 J 13,200 1,575 T/B 1,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,685 1,635 1,645 -5 17,644,100 29,259,817,500 3,322 1,291.888 1,645 T/J 314,400 1,640 B 37,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 11,050 10,750 10,900 200 156,200 1,705,677,500 307 468.817 10,900 T/J 15,600 10,875 B 1,200 8 ADMG Polychem Indonesia Tbk --M3---1 344 354 344 346 2 1,021,200 356,347,800 90 30.883 346 T/J 15,300 344 B 126,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,365 1,340 1,345 -5 52,580,800 70,850,380,000 5,521 122.273 1,345 T/J 428,800 1,340 B 4,991,000 10 AGII Aneka Gas Industri Tbk. --S3---1 565 580 560 560 -5 953,500 540,010,000 80 50.909 580 J 223,200 560 T/B 267,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 328 318 320 -4 4,942,900 1,582,621,800 488 522.807 322 J 74,000 320 T/B 236,100 12 AGRS Bank Agris Tbk. --U8---2 344 346 292 320 -24 17,500 5,638,000 32 290.909 328 J 7,000 320 T/B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,820 4,700 4,720 -50 4,929,900 23,476,333,000 1,508 3,761.825 4,730 J 8,200 4,720 T/B 6,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 302 302 0 100 30,200 1 287.619 302 T/J 10,400 264 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,575 5,575 5,475 5,500 -75 30,700 168,345,000 11 224.490 5,500 T/J 1,300 5,450 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 900 895 900 0 186,200 167,579,500 17 2,296.563 905 J 175,200 900 T/B 18,000 17 ANDI Andira Agro Tbk. --U1---2 1,755 1,760 1,725 1,750 -5 41,200 71,700,000 46 875.000 1,750 T/J 31,900 1,740 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 965 1,010 960 1,010 45 223,600 216,845,000 34 84.167 1,010 T/J 1,300 960 B 3,800 19 ANTM Aneka Tambang Tbk. --S2XXO1 880 895 870 885 5 73,446,700 65,054,307,500 4,429 583.504 890 J 1,133,600 885 T/B 4,572,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 925 J 900 700 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 560 535 560 25 7,336,400 4,020,423,500 1,059 595.643 560 T/J 10,400 555 B 137,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 180 180 173 173 -7 16,160,200 2,825,830,900 822 47.397 175 J 100,800 173 T/B 230,500 23 ARII Atlas Resources Tbk. --U2---2 905 905 905 905 0 100,000 90,500,000 3 60.333 905 T/J 37,800 710 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 324 330 320 320 -4 21,773,700 7,140,549,000 36 106.667 320 T/J 25,800 318 B 20,600 25 ARNA Arwana Citramulia Tbk. XDS3---1 500 515 500 505 5 1,306,600 665,386,500 97 3,432.339 510 J 57,900 505 T/B 81,300 26 ASGR Astra Graphia Tbk. --U9---1 1,385 1,400 1,385 1,385 0 205,500 285,854,000 48 287.154 1,390 J 3,100 1,385 T/B 111,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 605 605 595 595 -10 755,400 453,996,000 32 1,101.852 600 J 100,000 595 T/B 800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 316 310 310 -4 6,068,900 1,889,516,000 607 295.238 310 T/J 4,500 308 B 1,115,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 845 860 820 845 0 12,461,100 10,467,564,500 604 216.667 845 T/J 109,700 840 B 240,000 30 ATIC Anabatic Technologies Tbk. --U9---1 1,000 995 820 875 -125 10,700 9,904,500 13 125.000 920 J 100 875 T/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 1,565 1,580 1,555 1,555 -10 191,800 299,094,500 116 1,406.349 1,565 J 10,600 1,555 T/B 2,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,900 595,000 9 57.388 50 T/J 8,500,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 280 278 280 2 72,800 20,380,600 6 206.436 286 J 1,000 280 T/B 28,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,415 1,490 1,415 1,450 35 105,000 150,808,000 22 1,812.500 1,490 J 5,900 1,450 T/B 18,000 36 BBKP Bank Bukopin Tbk. --S8K--1 342 344 334 334 -8 7,899,900 2,665,102,000 548 99.083 334 T/J 42,600 332 B 683,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 1,520 1,520 1,520 0 200 304,000 1 110.145 1,520 T/J 32,200 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 2,510 2,490 2,420 2,440 -70 32,755,700 80,103,613,000 3,678 318.261 2,440 T/J 21,000 2,430 B 1,146,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 282 284 272 272 -10 755,300 207,231,400 54 276.929 274 J 110,000 272 T/B 38,800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 164 142 153 2 23,700 3,655,300 15 433.895 153 T/J 41,500 144 B 2,000 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 11,200 560,000 15 217.306 50 T/J 359,558,900 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 240 240 -6 7,342,000 1,776,671,000 507 141.176 242 J 53,000 240 T/B 16,700 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 660 660 -10 849,000 560,660,500 34 3,382.187 665 J 33,200 660 T/B 1,225,000 46 BGTG Bank Ganesha Tbk. --S8---2 85 88 84 85 0 6,077,100 518,642,300 429 82.524 86 J 195,900 85 T/B 80,000 47 BHIT MNC Investama Tbk. --S9---1 84 86 82 82 -2 16,965,400 1,421,802,500 471 239.801 83 J 3,574,600 82 T/B 3,591,100 48 BINA Bank Ina Perdana Tbk. --U8---1 760 755 730 730 -30 23,700 17,368,500 12 412.439 750 J 139,800 710 B 27,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 89,100 4,455,000 7 35.714 50 T/J 16,894,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,460 3,550 3,390 3,550 90 675,500 2,361,167,000 846 54.615 3,550 T/J 354,100 3,500 B 200 51 BISI BISI International Tbk. --U1---1 1,530 1,500 1,430 1,435 -95 559,100 812,527,500 125 717.500 1,435 T/J 804,200 1,430 B 23,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,010 2,050 2,000 2,010 0 10,440,000 21,090,126,000 321 335.000 2,020 J 11,400 2,010 T/B 28,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 650 -5 6,790,600 4,438,377,000 835 151.163 655 J 719,100 650 T/B 3,484,400 54 BKSL Sentul City Tbk. --S6K--1 110 110 105 107 -3 78,533,400 8,416,463,300 1,892 7.394 107 T/J 5,089,200 106 B 4,235,400 55 BKSW Bank QNB Indonesia Tbk. --U8---2 186 190 187 187 1 200 37,700 2 429.096 186 J 1,300 165 B 1,500 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 169 128 128 -68 3,986,300 511,283,300 143 1.684 128 T/J 139,046,900 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 100 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 338 338 338 -2 500 169,000 2 105.625 338 T/J 3,200 314 B 4,000 59 BMTR Global Mediacom Tbk. --U9K--1 358 362 348 350 -8 19,890,800 7,035,937,000 1,023 284.877 350 T/J 112,900 348 B 2,619,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,200 1,010,000 2 0.172 50 T/J 22,279,500 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,080 1,055 1,055 -15 4,079,200 4,346,239,500 376 7.790 1,060 J 6,700 1,055 T/B 458,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 274 276 264 268 -6 1,993,000 535,738,400 216 3.193 270 J 50,000 268 T/B 19,800 63 BNLI Bank Permata Tbk. --M8K--1 970 990 945 990 20 26,227,400 25,428,065,000 1,573 10.779 990 T/J 7,189,200 960 B 400 64 BOGA Bintang Oto Global Tbk. --U9---2 745 780 740 770 25 5,358,400 4,040,543,500 1,043 747.573 775 J 97,400 770 T/B 400 65 BOLT Garuda Metalindo Tbk. --U4---2 885 880 865 875 -10 108,800 95,237,500 129 159.091 875 T/J 1,200 865 B 22,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,835 1,845 1,835 1,840 5 325,200 598,765,500 107 460.000 1,845 J 2,200 1,830 B 300 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 554,000 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 800 6,250 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 530 -5 3,201,900 1,702,144,000 580 103.922 535 J 60,000 530 T/B 609,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 60,200 3,010,000 15 7.874 50 T/J 73,862,000 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,090 1,140 1,100 1,140 50 74,100 84,470,000 14 855.342 1,145 J 100 1,140 T/B 36,000 73 BRPT Barito Pacific Tbk. --S3XXO1 3,590 3,590 3,530 3,590 0 19,413,900 69,115,803,000 2,793 281.147 3,590 T/J 302,200 3,570 B 100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,440 1,405 1,405 -10 8,973,300 12,701,066,000 1,620 275.218 1,410 J 176,300 1,405 T/B 1,314,500 75 BSIM Bank Sinarmas Tbk. --U8---1 585 565 565 565 -20 1,200 678,000 5 385.353 575 J 900 565 T/B 3,400 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 2,460 2,390 2,390 -70 20,600 50,052,000 10 122.564 2,390 T/J 5,000 2,380 B 200 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---2 142 147 125 139 -3 18,565,500 2,485,705,700 1,811 1,064.971 139 T/J 1,244,800 138 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,500 75,000 2 46.913 50 T/J 271,729,000 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,650 3,600 3,600 -30 812,900 2,940,340,000 47 696.915 3,640 J 200 3,600 T/B 14,600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,240 2,200 2,210 -20 26,703,500 59,205,162,000 1,836 226.667 2,220 J 506,200 2,210 T/B 753,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 2,040 1,850 2,040 190 48,100 94,722,500 29 345.763 2,040 T/J 31,100 1,850 B 29,900 83 BUMI Bumi Resources Tbk. --S2K--2 127 129 122 123 -4 228,890,800 28,436,727,200 4,815 7.139 124 J 4,063,400 123 T/B 1,122,700 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 134 135 131 133 -1 19,342,600 2,559,993,600 335 102.308 134 J 10,000 133 T/B 99,800 85 BVIC Bank Victoria International Tbk. --U8---1 169 169 166 167 -2 20,500 3,433,600 10 157.915 169 J 3,900 167 T/B 4,100 86 BWPT Eagle High Plantations Tbk. --U1---1 160 161 158 158 -2 9,752,600 1,548,505,600 480 34.556 158 T/J 136,400 157 B 1,605,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 625 640 615 635 10 3,105,300 1,959,044,000 643 192.424 635 T/J 31,000 630 B 6,600 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,720 2,660 2,720 20 1,221,500 3,287,817,000 138 155.429 2,720 T/J 69,600 2,710 B 96,900 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 302 302 0 2,211,300 667,812,600 226 551.729 302 T/J 200,000 300 B 103,100 90 CASS Cardig Aero Services Tbk. --U7---2 680 700 660 690 10 9,700 6,567,000 7 172.500 680 J 19,900 660 B 400 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 92 88 92 4 17,082,900 1,555,907,000 607 588.800 92 T/J 3,200 91 B 5,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 344 334 334 -4 53,400 17,882,400 14 26.136 336 J 6,600 334 T/B 11,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 0 0 1,400 0 0 0 0 5,080.194 1,390 J 900 1,300 B 2,000 94 CITY Natura City Developments Tbk. --U6---1 348 350 346 350 2 18,200 6,298,000 6 291.667 350 T/J 1,800 346 B 4,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,170 3,050 3,170 40 595,300 1,856,292,000 410 1,761.111 3,170 T/J 16,400 3,130 B 30,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 278 274 276 -2 8,213,000 2,269,645,000 291 1,200.000 276 T/J 458,800 274 B 1,936,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,270 1,230 1,240 -10 158,500 197,034,500 73 118.654 1,245 J 55,300 1,240 T/B 4,800 98 CMPP AirAsia Indonesia Tbk. --U7---2 234 244 230 232 -2 23,400 5,450,800 40 43.885 234 J 30,000 232 T/B 1,600 99 COWL Cowell Development Tbk. --U6---2 288 288 286 288 0 266,300 76,448,000 168 221.538 288 T/J 8,300 286 B 1,200 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 33,400 1,670,000 14 45.455 50 T/J 69,027,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 590 580 590 10 2,100 1,229,000 7 297.732 585 J 400 570 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 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 995 1,040 990 1,000 5 23,512,000 23,732,457,500 1,918 223.894 1,005 J 1,049,600 1,000 T/B 191,500 104 DART Duta Anggada Realty Tbk. --U6---1 322 296 290 292 -30 5,200 1,512,000 4 53.980 316 J 600 294 B 500 105 DEFI Danasupra Erapacific Tbk --U8---2 2,110 2,120 2,110 2,110 0 7,700 16,266,000 17 4,235.077 2,130 J 1,000 2,110 T/B 9,400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,300 565,000 3 16.496 50 T/J 119,233,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 810 810 -5 420,800 344,928,000 255 704.348 810 T/J 3,500 805 B 33,100 108 DILD Intiland Development Tbk. --S6---1 350 352 334 350 0 2,358,700 818,185,200 299 60.990 350 T/J 1,523,300 338 B 61,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,060 3,300 3,000 3,300 240 623,300 2,013,063,000 120 111.864 3,300 T/J 561,300 3,250 B 1,000,000 110 DKFT Central Omega Resources Tbk. --U2---2 240 240 224 234 -6 131,900 30,688,800 29 601.079 234 T/J 99,100 224 B 28,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,175 7,175 7,175 0 900 6,457,500 4 42,889.593 7,175 T/J 9,100 7,050 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 218 222 218 220 2 12,015,500 2,645,435,200 376 104.762 222 J 358,500 220 T/B 1,135,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,250 3,280 0 21,200 69,086,000 6 2,881.262 3,280 T/J 5,800 3,240 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 585 560 570 -10 15,954,800 9,070,589,000 978 771.689 575 J 2,270,200 570 T/B 23,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 394 394 -4 318,000 126,555,000 15 106.486 398 J 158,800 392 B 18,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,975 J 100 14,575 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,460 1,430 1,430 -20 44,700 64,089,500 34 283.168 1,435 J 15,000 1,425 B 38,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,290 J 900 3,700 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,110 2,020 2,020 -80 7,100 14,511,000 7 743.545 2,090 J 17,700 2,040 B 2,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,030 0 0 1,030 0 0 0 0 25.432 1,030 J 70,000 900 B 400 121 ELSA Elnusa Tbk. --S2LKO1 366 368 360 360 -6 11,425,200 4,144,312,800 970 90.000 362 J 2,100 360 T/B 1,126,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 905,682,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 8,000 8,000 8,000 100 500 4,000,000 3 1,111.111 8,000 T/J 95,800 7,675 B 300 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,250 J 6,000 2,000 B 500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,795 1,925 1,765 1,770 -25 53,109,200 98,127,618,000 9,235 177.000 1,775 J 21,100 1,770 T/B 1,498,700 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 402 404 384 400 -2 46,489,600 18,434,883,800 2,299 744.726 400 T/J 667,000 398 B 219,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,740 2,620 2,700 30 4,791,100 12,871,571,000 1,494 137.027 2,700 T/J 659,000 2,690 B 10,800 128 FAST Fast Food Indonesia Tbk. --U9---2 1,880 1,880 1,880 1,880 0 2,500 4,700,000 9 2,956.672 1,940 J 100 1,880 T/B 500 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,225 8,275 8,150 8,250 25 62,200 512,482,500 62 1,890.641 8,250 T/J 4,200 8,225 B 1,700 130 FILM MD Pictures Tbk. --U9---1 815 825 700 730 -85 13,415,900 9,880,557,500 1,172 347.619 745 J 4,000 730 T/B 2,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,825 6,600 6,600 -225 7,974,000 53,406,717,500 53 1,320.000 6,600 T/J 34,900 6,575 B 27,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,840 J 1,700 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---1 775 790 770 785 10 10,732,700 8,319,993,000 255 356.818 785 T/J 88,600 780 B 700 135 FREN Smartfren Telecom Tbk. --U7---1 328 334 308 310 -18 166,213,100 52,651,964,400 7,153 17.222 312 J 1,841,100 310 T/B 7,209,600 136 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---1 480 482 468 474 -6 23,902,100 11,354,292,600 1,579 63.718 476 J 19,400 474 T/B 89,800 138 GJTL Gajah Tunggal Tbk. --S4K--1 700 720 685 695 -5 6,378,400 4,498,493,500 796 136.446 695 T/J 28,300 690 B 433,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 256 258 252 252 -4 3,630,800 919,300,000 397 63.000 254 J 367,700 252 T/B 34,600 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,900 0 0 19,900 0 0 0 0 3,460.870 19,900 J 100 15,925 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,785 1,795 1,750 1,790 5 123,300 216,919,000 127 139.300 1,790 T/J 700 1,785 B 900 142 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---1 175 180 176 176 1 462,300 82,152,500 33 70.400 176 T/J 35,400 175 B 19,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,430 3,360 3,390 -10 44,200 149,169,000 34 91.622 3,390 T/J 204,800 3,370 B 2,500 145 HERO Hero Supermarket Tbk. --U9---1 945 990 945 945 0 3,200 3,092,500 8 1,972.531 950 J 100 945 T/B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,050 3,000 3,050 10 82,000 247,797,000 14 933.693 3,060 J 4,000 3,050 T/B 39,900 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 700 620 620 -40 3,500 2,310,000 5 953.846 690 J 1,500 610 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 350 360 348 360 10 19,172,500 6,771,829,000 402 156.522 360 T/J 2,406,100 356 B 100 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 580 590 575 580 0 17,285,300 10,073,064,000 891 187.097 580 T/J 1,319,900 575 B 985,600 150 HRTA Hartadinata Abadi Tbk. --U5---2 262 262 254 254 -8 407,800 104,311,400 48 84.667 254 T/J 220,100 250 B 40,000 151 HRUM Harum Energy Tbk. --S2K--1 1,440 1,455 1,415 1,420 -20 2,777,300 3,989,613,000 764 27.308 1,425 J 4,000 1,420 T/B 45,600 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 446 476 438 438 -8 101,300 45,999,000 51 34.219 450 J 50,000 438 T/B 8,400 154 IIKP Inti Agri Resources Tbk --U5---2 189 190 181 182 -7 546,328,500 101,715,539,700 1,161 349.342 182 T/J 217,700 181 B 4,408,500 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 199 194 198 -1 20,009,300 3,938,891,800 335 56.571 198 T/J 7,803,300 197 B 2,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,670 2,800 2,580 2,800 130 753,600 2,067,666,000 201 375.901 2,800 T/J 101,900 2,730 B 100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 725 705 710 -10 3,725,300 2,654,796,500 454 142.000 715 J 308,900 710 T/B 27,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 865 875 855 865 0 371,800 322,411,000 27 227.632 865 T/J 2,200 850 B 1,500 159 INAF Indofarma Tbk. --U5---1 5,450 5,650 4,500 4,500 -950 269,900 1,315,645,000 220 1,800.000 5,000 J 7,500 4,500 T/B 120,400 160 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,450 3,310 3,390 60 6,755,100 22,838,233,000 1,860 1,383.673 3,390 T/J 161,400 3,380 B 125,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,175 6,250 6,100 6,200 25 23,400 143,957,500 52 835.028 6,200 T/J 2,100 6,125 B 100 162 INDS Indospring Tbk. --M4---1 2,090 2,090 2,030 2,090 0 237,600 486,845,000 20 195.937 2,090 T/J 4,300 2,050 B 80,100 163 INDY Indika Energy Tbk. --S2XXO1 1,890 1,880 1,820 1,825 -65 13,785,800 25,388,601,500 2,484 61.864 1,825 T/J 3,532,700 1,820 B 666,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 74 74 73 74 0 676,500 49,594,800 44 0.423 74 T/J 400 73 B 115,400 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 2,100 690 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,210 3,200 3,200 0 339,000 1,086,282,000 412 1,159.420 3,220 J 9,100 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 1,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 476 480 0 314,000 150,523,800 10 338.359 480 T/J 283,000 476 B 11,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,400 1,380 1,380 -20 103,500 143,589,500 41 84.146 1,380 T/J 81,800 1,370 B 2,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 400 410 388 388 -12 2,901,400 1,146,895,400 171 102.105 388 T/J 224,400 386 B 340,000 171 ISAT Indosat Tbk. --S7K--1 2,560 2,600 2,500 2,500 -60 1,247,000 3,138,300,000 720 178.571 2,510 J 21,200 2,500 T/B 244,000 172 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,850 24,025 23,675 23,925 75 2,043,300 48,664,522,500 3,015 170.893 23,925 T/J 7,000 23,900 B 600 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 205,128,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 498 482 498 -2 151,400 74,117,200 5 282.489 498 T/J 10,200 480 B 8,500 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 712,600 225,181,600 9 261.553 320 J 49,600 314 B 8,900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,950 1,965 1,745 1,755 -195 187,429,900 339,296,656,500 32,350 479.770 1,760 J 53,800 1,755 T/B 305,800 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 590 595 -5 2,383,000 1,419,714,500 227 572.115 595 T/J 603,500 590 B 147,300 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,875 6,025 5,850 5,975 100 21,854,700 130,702,322,500 5,045 352.341 6,000 J 329,100 5,975 T/B 361,900 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 680 765 675 765 85 16,981,300 12,245,215,500 1,590 1,700.000 770 J 206,100 765 T/B 117,600 181 KAEF Kimia Farma Tbk. --M5---1 3,260 3,620 3,260 3,560 300 6,930,800 24,468,776,000 1,338 3,560.000 3,570 J 900 3,560 T/B 1,210,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 342 354 326 332 -10 62,630,000 21,052,048,800 2,103 40.341 332 T/J 1,380,100 330 B 1,205,800 183 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---1 248 250 240 244 -4 50,695,700 12,363,442,600 5,743 8.466 244 T/J 50,500 242 B 435,000 185 KINO Kino Indonesia Tbk. --U5---2 2,430 2,480 2,370 2,480 50 137,100 336,963,000 74 65.263 2,480 T/J 30,100 2,450 B 100,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,490 1,490 1,490 -10 725,500 1,080,995,000 1 496.667 1,485 J 12,000 1,390 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 386 390 310 314 -72 2,622,400 836,300,800 284 1,101.754 314 T/J 493,500 312 B 35,200 188 KMTR Kirana Megatara Tbk. --U3---2 334 344 326 326 -8 42,600 14,316,400 26 71.179 334 J 15,300 326 T/B 7,900 189 KPIG MNC Land Tbk. --S9---2 131 132 127 129 -2 41,300 5,287,100 11 277.581 130 J 1,118,200 129 T/B 200 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,470 2,480 0 10,900 26,972,000 27 901.818 2,480 T/J 2,200 2,470 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 466 474 462 462 -4 8,362,300 3,902,459,200 581 57.437 468 J 144,200 462 T/B 179,300 192 KREN Kresna Graha Investama Tbk. --U9---1 595 625 595 605 10 89,353,300 54,249,139,500 4,056 6,294.216 605 T/J 90,400 600 B 757,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,025 1,035 955 1,000 -25 245,600 247,192,000 164 256.410 1,020 J 6,600 1,000 T/B 3,700 194 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,400 4,490 -10 717,900 3,198,364,000 373 280.625 4,490 T/J 200,500 4,410 B 10,000 195 LPCK Lippo Cikarang Tbk --S6---1 1,865 1,900 1,850 1,850 -15 897,200 1,671,929,000 686 200.000 1,855 J 21,600 1,850 T/B 10,300 196 LPKR Lippo Karawaci Tbk. --S6K--1 294 300 288 288 -6 35,136,000 10,173,200,600 1,221 73.740 290 J 683,700 288 T/B 846,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 4,100 3,950 4,090 50 10,801,000 43,699,859,000 4,794 92.679 4,090 T/J 206,800 4,080 B 57,600 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,080 1,040 1,040 -25 9,909,200 10,416,820,000 1,239 268.387 1,045 J 397,900 1,040 T/B 116,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 64 66 60 61 -3 2,014,349,500 127,766,125,200 1,970 128.621 61 T/J 2,393,300 60 B 1,711,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,550 1,570 1,325 1,330 -220 17,860,400 24,975,954,000 3,815 755.682 1,335 J 8,000 1,330 T/B 478,000 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 8,000 8,200 7,950 8,000 0 187,200 1,507,145,000 29 380.952 8,150 J 10,000 8,000 T/B 34,800 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,870 1,725 1,745 -125 93,500 162,787,000 29 103.869 1,850 J 300 1,745 T/B 225,400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 940 970 -20 25,069,400 24,217,911,500 2,026 1,556.608 975 J 121,300 970 T/B 1,476,400 204 MARI Mahaka Radio Integra Tbk. --S9---2 256 258 254 256 0 7,673,800 1,956,198,200 112 341.333 256 T/J 4,778,900 254 B 29,100 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 492 488 492 0 1,874,300 920,444,800 341 984.000 492 T/J 79,600 490 B 48,700 206 MASA Multistrada Arah Sarana Tbk. --S4---1 810 815 810 810 0 10,541,400 8,539,269,000 384 575.939 815 J 1,868,200 810 T/B 7,699,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,350 J 400 6,200 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,890 2,960 2,870 2,880 -10 74,100 213,669,000 34 221.538 2,880 T/J 6,100 2,870 B 24,700 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 590 570 585 0 1,102,600 637,336,500 154 36.562 585 T/J 47,400 580 B 24,400 210 MCAS M Cash Integrasi Tbk. --U9---2 3,820 3,970 3,820 3,890 70 11,582,900 45,202,488,000 1,652 280.866 3,890 T/J 113,200 3,880 B 24,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 156 153 153 -1 388,200 59,744,900 38 137.230 155 J 6,900 153 T/B 329,100 212 MDIA Intermedia Capital Tbk. --M9---1 143 145 140 144 1 317,700 45,313,300 21 104.348 142 J 29,900 140 B 100 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,380 3,440 3,380 3,390 10 260,400 890,300,000 39 176.796 3,440 J 9,500 3,390 T/B 7,200 214 MDLN Modernland Realty Tbk. --S6---1 254 254 250 250 -4 423,400 105,898,000 48 74.194 250 T/J 5,800 248 B 222,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 900 870 890 5 16,936,200 14,968,605,500 1,283 1,567.536 890 T/J 1,203,100 885 B 106,100 216 MEGA Bank Mega Tbk. XDU8---1 5,925 5,600 5,575 5,575 -350 200 1,117,500 2 4,063.767 5,500 J 100 5,000 B 4,400 217 MERK Merck Tbk. --U5---2 4,020 4,050 3,990 3,990 -30 140,900 564,062,000 110 10,520.210 4,010 J 10,300 3,990 T/B 20,000 218 META Nusantara Infrastructure Tbk. --M7---1 200 204 200 204 4 392,300 79,833,800 128 61.804 204 T/J 93,100 200 B 51,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,045 1,045 1,045 -45 11,000 11,495,000 3 1,071.795 1,095 J 326,000 1,045 T/B 200 220 MGRO Mahkota Group Tbk. --U1---1 1,000 995 955 975 -25 3,258,300 3,192,825,500 401 433.333 975 T/J 29,600 960 B 10,300 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,070 J 83,000 1,020 B 500,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,935 1,950 1,915 1,950 15 2,004,000 3,892,154,500 184 114.808 1,950 T/J 207,100 1,930 B 82,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,045 1,065 990 990 -55 4,848,400 5,005,161,500 981 4,714.286 1,000 J 20,000 990 T/B 137,700 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,025 16,200 14,700 16,200 1,175 4,200 66,090,000 8 771.429 17,925 J 1,500 16,200 T/B 7,400 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,750 18,900 18,725 18,800 50 21,400 401,277,500 14 119,745.223 18,800 T/J 23,900 18,750 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,510 1,555 1,505 1,540 30 2,831,200 4,327,744,000 377 257.203 1,555 J 57,300 1,540 T/B 22,700 227 MLPL Multipolar Tbk. --U9---1 122 124 122 122 0 3,434,900 420,196,300 846 13.994 123 J 230,100 122 T/B 3,675,300 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 287.500 1,370 J 100 1,110 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 430 454 438 454 24 45,600 20,677,800 16 77.607 454 T/J 51,200 420 B 1,100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 770 745 750 -10 19,632,900 14,738,531,500 4,711 83.333 750 T/J 228,300 745 B 1,471,400 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,135 1,130 1,135 5 34,500 39,085,000 8 195.690 1,135 T/J 24,700 1,115 B 200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,095 1,045 1,075 10 249,700 266,573,500 72 71.667 1,075 T/J 50,000 1,065 B 1,300 233 MPPA Matahari Putra Prima Tbk. --U9---1 272 276 256 256 -16 5,803,900 1,529,231,800 707 107.631 258 J 24,300 256 T/B 179,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 735 730 735 -25 61,600 45,199,000 17 668.182 750 J 7,100 735 T/B 6,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,550 6,400 6,175 6,400 -150 600 3,817,500 2 580.508 6,400 T/J 4,500 6,175 B 100 236 MSIN MNC Studios International Tbk. --U9---2 290 292 284 292 2 989,700 287,362,400 109 58.400 292 T/J 516,000 288 B 15,000 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 1,000 0 100,100 99,600,000 2 65.789 995 J 7,500 990 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,130 1,135 1,100 1,100 -30 3,582,800 3,999,030,000 528 1,980.269 1,100 T/J 75,200 1,095 B 179,100 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 452 454 450 450 -2 3,500 1,586,400 8 189.194 448 J 500 422 B 20,100 241 MYOH Samindo Resources Tbk. --S2---1 1,400 1,420 1,350 1,365 -35 302,500 413,880,500 108 162.582 1,365 T/J 40,000 1,360 B 38,800 242 MYRX Hanson International Tbk. --S6---2 101 103 101 102 1 968,416,700 98,767,145,600 1,170 69.562 102 T/J 6,644,200 101 B 14,178,100 243 NASA Ayana Land International Tbk. --U9---2 640 670 640 670 30 2,945,500 1,921,762,000 548 650.485 670 T/J 200 665 B 140,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 665 715 665 710 45 14,007,000 9,631,517,000 2,655 689.320 715 J 99,300 710 T/B 27,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,670 2,750 2,670 2,690 20 3,395,300 9,213,583,000 294 145.405 2,700 J 91,600 2,690 T/B 50,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,900 3,020 2,860 2,860 -40 200,800 586,226,000 250 880.000 2,860 T/J 360,900 2,850 B 2,900 247 NIRO City Retail Developments Tbk. --U6---2 115 115 115 115 0 30,100 3,461,500 2 109.524 117 J 1,200 115 T/B 469,900 248 NISP Bank OCBC NISP Tbk. --U8---1 895 910 850 900 5 53,500 48,096,500 38 1,090.592 900 T/J 900 895 B 11,900 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 2,300 875 B 4,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 414 400 414 0 52,900 21,666,600 33 48.706 414 T/J 52,000 408 B 14,100 251 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---1 680 685 665 685 5 2,563,600 1,717,601,000 9 1,355.228 685 T/J 24,300 665 B 7,900 253 PALM Provident Agro Tbk. --U1---2 248 264 246 256 8 4,400 1,112,400 15 69.970 258 J 1,100 256 T/B 1,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,115 1,090 1,100 -15 43,300 47,643,000 25 129.412 1,100 T/J 131,700 1,095 B 1,500 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 158,300 86,482,500 25 973.451 555 J 20,000 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 680 695 0 300 205,500 3 57.917 695 T/J 65,600 680 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,560 4,530 4,530 -20 35,400 160,803,000 11 3,020.000 4,530 T/J 3,000 4,520 B 9,300 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,340 2,340 2,250 2,330 -10 181,500 416,104,000 125 194.491 2,330 T/J 51,900 2,320 B 1,900 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 100 136,000 1 265.366 1,410 J 100 1,360 T/B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,000 3,020 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,440 1,350 1,440 45 7,655,900 10,690,742,500 602 2,397.602 1,440 T/J 800,700 1,405 B 12,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 66 61 66 6 14,190,800 902,440,300 375 66.000 66 T/J 823,200 65 B 61,700 264 PNIN Paninvest Tbk. --S8---1 1,160 1,190 1,160 1,170 10 911,200 1,065,770,000 198 1,244.151 1,175 J 100 1,170 T/B 37,100 265 PNLF Panin Financial Tbk. --S8---1 366 380 348 380 14 72,009,200 26,016,736,800 1,612 410.722 380 T/J 26,547,700 354 B 300,000 266 POLA Pool Advista Finance Tbk. --U8---2 1,450 1,570 1,415 1,415 -35 168,600 246,579,500 60 1,048.148 1,415 T/J 23,100 1,410 B 4,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,190 1,120 1,120 -65 4,300 4,879,000 8 68.502 1,120 T/J 207,500 1,115 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 0 0 1,450 0 0 0 0 235.772 1,450 J 25,200 1,430 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,300 3,320 2,990 2,990 -310 48,953,100 161,257,552,000 616 1,897.798 2,990 T/J 279,100 2,980 B 15,600 270 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---2 935 945 925 945 10 125,000 117,838,500 51 63.000 945 T/J 203,600 925 B 11,200 272 PPRE PP Presisi Tbk. --M7---1 400 408 398 406 6 17,692,000 7,135,541,200 3,172 94.419 406 T/J 118,400 402 B 122,500 273 PPRO PP Properti Tbk. --S6K--1 150 152 147 147 -3 28,334,500 4,222,997,700 1,247 317.838 147 T/J 529,400 146 B 916,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,870 2,900 2,860 2,900 30 15,300 44,255,000 17 44.615 2,900 T/J 200 2,850 B 200 275 PRIM Royal Prima Tbk. --U9---2 490 490 462 466 -24 10,524,700 5,001,001,600 27 93.200 468 J 5,800 466 T/B 100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 197 189 189 -6 2,299,100 439,748,300 218 613.178 191 J 106,600 189 T/B 1,200 277 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,190 2,080 2,080 -20 38,259,200 81,647,056,000 4,690 390.977 2,090 J 96,200 2,080 T/B 454,100 278 PTRO Petrosea Tbk. --S2K--1 1,880 1,895 1,815 1,825 -55 1,016,200 1,874,654,500 378 1,460.000 1,830 J 3,000 1,825 T/B 10,800 279 PTSN Sat Nusapersada Tbk --U4---1 1,595 1,620 1,200 1,200 -395 7,586,200 10,380,749,500 2,183 206.897 1,225 J 82,800 1,200 T/B 45,500 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 70,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 700 705 675 690 -10 32,964,400 22,812,747,000 3,143 2,660.087 695 J 1,025,000 690 T/B 1,015,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,240 1,210 1,220 5 177,400 216,613,500 173 110.909 1,230 J 18,100 1,220 T/B 2,100 283 RAJA Rukun Raharja Tbk. --S7---1 272 276 262 262 -10 520,000 137,701,400 152 899.973 264 J 3,000 262 T/B 4,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,785 1,725 1,780 0 7,458,800 13,054,703,000 1,347 1,112.500 1,780 T/J 378,000 1,770 B 100 285 RDTX Roda Vivatex Tbk --U6---1 7,775 0 0 7,775 0 0 0 0 409.601 7,600 J 100 6,450 B 10,500 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 132 0 698,465,500 92,887,721,400 612 72.471 132 T/J 913,000 131 B 1,761,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 505 482 492 -8 1,757,100 874,589,600 216 301.840 492 T/J 16,700 488 B 10,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 406 406 350 350 -56 10,500 3,680,600 5 2,738.654 406 J 8,600 350 T/B 40,700 289 RODA Pikko Land Development Tbk. --U6---2 450 560 478 560 110 1,567,300 857,826,800 242 894.140 560 T/J 180,200 545 B 12,200 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,320 1,310 1,315 0 766,800 1,006,666,500 109 515.686 1,320 J 262,500 1,315 T/B 55,500 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 560 -5 1,676,500 943,961,000 682 700.000 560 T/J 37,600 555 B 76,900 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 8,700 9,075 -25 50,200 455,520,000 7 5,854.839 9,075 T/J 8,200 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,650 1,670 1,645 1,655 5 6,655,100 10,999,979,000 1,227 748.689 1,655 T/J 715,400 1,650 B 65,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 840 J 500 630 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,550 0 0 2,550 0 0 0 0 108.974 2,500 J 23,600 2,400 B 8,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,570 3,700 3,360 3,700 130 20,100 74,336,000 10 171.942 3,600 J 300 3,360 B 1,900 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 845 845 820 830 -15 1,925,100 1,610,443,000 295 592.857 830 T/J 10,300 825 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 1,000 1,010 995 1,000 0 1,596,100 1,603,678,500 338 172.414 1,005 J 2,500 1,000 T/B 1,340,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,760 3,810 3,720 3,800 40 1,534,500 5,820,754,000 358 43.158 3,810 J 27,800 3,770 B 1,400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 442 446 438 440 -2 1,263,600 556,879,000 337 40.000 444 J 145,400 440 T/B 287,500 303 SIPD Sierad Produce Tbk. --U3---2 860 0 0 860 0 0 0 0 0.956 910 J 4,500 770 B 1,500 304 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 4,110 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 1,370 1,380 1,300 1,300 -70 594,200 798,392,000 318 232.143 1,300 T/J 483,900 1,290 B 1,900 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,060 2,070 2,060 2,060 0 1,715,100 3,534,870,000 56 2,487.923 2,070 J 3,485,600 2,060 T/B 21,535,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 336 338 330 330 -6 445,700 147,602,200 130 1,324.344 332 J 22,100 330 T/B 52,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 960 970 940 940 -20 6,542,400 6,251,244,000 847 1,544.528 940 T/J 45,200 935 B 272,300 310 SMRU SMR Utama Tbk. --U2---2 488 490 448 448 -40 844,500 394,110,600 169 109.558 448 T/J 728,700 0 B 0 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,605 1,640 1,600 1,620 15 4,653,200 7,551,790,000 2,483 4,327.039 1,620 T/J 200 1,615 B 8,100 312 SOCI Soechi Lines Tbk. --M7---1 152 158 151 155 3 4,506,600 698,851,500 293 28.182 156 J 259,000 155 T/B 60,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,300 J 100 4,320 B 300 314 SPTO Surya Pertiwi Tbk. --U9---2 975 975 960 970 -5 4,801,300 4,669,126,500 305 83.621 970 T/J 73,400 960 B 59,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 260 202 260 52 886,700 228,627,400 40 277.478 260 T/J 207,900 202 B 200 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 19,815,900 6,703,343,000 855 140.833 340 J 5,223,700 338 T/B 391,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,900 3,710 3,820 20 64,400 242,826,000 27 69.455 3,820 T/J 2,800 3,730 B 200 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 565 550 550 -5 14,992,900 8,320,172,000 839 225.641 555 J 1,424,800 550 T/B 473,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,070 1,030 1,065 -5 96,937,500 101,185,055,000 656 158.955 1,065 T/J 185,200 1,045 B 60,100 320 STTP Siantar Top Tbk. --U5---2 3,300 3,300 3,300 3,300 0 200 660,000 1 1,950.009 3,800 J 200 3,000 B 10,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 770,999,600 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 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,500 2,540 2,480 2,540 40 573,000 1,454,260,000 39 1,638.710 2,540 T/J 24,500 2,500 B 500 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,550 4,580 4,530 4,580 30 360,000 1,638,314,000 194 4,163.636 4,580 T/J 5,700 4,530 B 300 325 TARA Sitara Propertindo Tbk. --U6---1 745 750 730 750 5 38,869,000 28,788,975,000 4,427 707.547 755 J 151,700 745 B 1,222,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 3,970 3,820 3,940 -20 2,010,200 7,839,309,000 1,620 194.568 3,940 T/J 92,300 3,910 B 13,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 840 820 840 20 2,479,600 2,064,488,500 467 191.279 840 T/J 2,400 835 B 108,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 100 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,540 4,160 3,450 3,690 150 2,099,500 8,303,035,000 1,482 2,673.913 3,690 T/J 3,800 3,680 B 2,300 330 TDPM Tridomain Performance Materials Tbk. --M3---1 302 302 296 302 0 15,633,500 4,687,954,800 279 132.456 302 T/J 612,800 298 B 86,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 790 810 750 770 -20 298,600 227,433,000 55 248.387 785 J 700 765 B 700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 640 J 4,000 540 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 4,250 J 100 3,020 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 770 790 765 790 20 33,545,800 25,836,833,500 192 395.000 790 T/J 59,600 785 B 76,600 335 TINS Timah Tbk. --S2K--1 1,210 1,265 1,200 1,255 45 29,809,100 37,164,638,000 2,226 641.298 1,255 T/J 2,631,200 1,250 B 160,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,650 11,625 10,775 11,025 -625 2,729,300 30,270,840,000 2,649 681.657 11,025 T/J 5,100 11,000 B 2,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,650 1,650 1,650 50 2,500 4,125,000 3 86.842 1,650 T/J 1,100 1,510 B 500 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 750 760 750 760 10 1,194,000 901,683,000 37 1,223.222 760 T/J 309,500 755 B 176,100 339 TOTL Total Bangun Persada Tbk. --S6---1 640 640 620 630 -10 2,058,200 1,287,197,000 375 226.435 640 J 35,900 630 T/B 2,731,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 404 398 398 -4 188,700 75,671,200 40 1,291.076 398 T/J 18,500 396 B 80,900 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 790 770 785 10 21,858,400 17,082,598,000 2,134 3,739.342 790 J 653,600 785 T/B 1,101,900 342 TRAM Trada Alam Minera Tbk. --U7---1 131 132 122 125 -6 916,565,800 119,581,986,500 3,811 103.311 126 J 2,445,200 125 T/B 373,900 343 TRIO Trikomsel Oke Tbk. --U9---1 210 244 196 244 34 3,400 676,200 5 108.310 216 J 900 200 B 1,500 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 402 J 30,000 370 B 70,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,820 1,735 1,805 0 1,098,700 1,970,906,500 180 321.999 1,805 T/J 10,200 1,800 B 5,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,750 2,690 2,650 2,680 -70 23,000 61,505,000 24 69.610 2,680 T/J 2,900 2,670 B 5,100 347 TURI Tunas Ridean Tbk. --U9---1 1,165 0 0 1,165 0 0 0 0 2,588.889 1,170 J 111,900 1,165 B 120,800 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,265 1,295 1,240 1,240 -25 3,637,600 4,535,231,000 376 2,404.219 1,240 T/J 38,300 1,235 B 1,700 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,125 5,200 5,125 5,150 25 700 3,610,000 6 190.736 5,050 J 1,000 4,820 B 1,100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,400 2,310 2,400 20 965,800 2,281,037,000 120 200.000 2,400 T/J 52,300 2,310 B 157,700 351 VIVA Visi Media Asia Tbk. --U9---1 166 168 162 162 -4 20,150,000 3,291,876,400 896 54.000 163 J 498,900 162 T/B 25,300 352 VOKS Voksel Electric Tbk. --S4---1 324 330 308 320 -4 3,510,900 1,123,595,600 260 141.553 320 T/J 42,600 318 B 100,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. CDS6---1 398 406 396 396 -2 42,937,100 17,131,473,400 2,390 136.552 396 T/J 960,100 394 B 582,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,200 2,140 2,160 -10 51,890,100 112,499,792,000 3,524 555.194 2,170 J 3,795,300 2,160 T/B 125,800 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 350 354 348 350 0 451,900 158,180,000 78 53.061 352 J 215,400 350 T/B 393,900 356 WOOD Integra Indocabinet Tbk. --S5K--2 865 880 840 880 15 21,617,100 18,700,371,500 929 338.462 880 T/J 936,100 875 B 700 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 406 396 402 4 139,166,900 56,036,339,800 4,635 82.041 404 J 8,311,900 402 T/B 38,339,600 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,020 1,980 1,985 -15 30,652,200 61,109,330,500 2,694 535.762 1,985 T/J 1,595,600 1,980 B 560,400 359 WTON Wijaya Karya Beton Tbk. --S3K--1 625 635 615 620 -5 67,927,000 42,525,378,000 3,603 105.085 620 T/J 1,561,800 615 B 5,651,000 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 2,660 2,730 2,650 2,700 40 34,809,800 93,819,259,000 919 1,928.571 2,700 T/J 521,700 2,690 B 1,451,800 Total 8,191,567,300 3,553,114,205,300 260,121 3,116,986,000 182,331,400 Jakarta, 29 March 2019 Trading Division