List of Securities Quotation: IDX SMC Composite Date: Monday, 08 April 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,400 12,450 12,175 12,300 -100 441,800 5,418,065,000 814 999.221 12,300 T/J 6,200 12,250 B 20,000 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 1,925 2,100 1,910 1,975 50 15,700 32,781,500 9 52.667 1,970 J 2,600 1,925 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,660 1,700 1,665 1,680 20 19,053,400 32,074,061,000 5,495 2,048.780 1,680 T/J 3,349,600 1,675 B 62,300 5 ACST Acset Indonusa Tbk. --U6---1 1,565 1,570 1,555 1,570 5 43,800 68,340,500 23 65.931 1,570 T/J 25,100 1,555 B 3,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,695 1,645 1,655 -35 7,612,400 12,639,423,500 2,103 1,299.742 1,660 J 155,300 1,655 T/B 85,200 7 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 10,725 10,875 10,600 10,700 -25 280,200 3,001,575,000 293 460.215 10,700 T/J 5,200 10,675 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 314 332 314 316 2 535,700 170,299,400 119 28.206 320 J 60,000 316 T/B 165,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,285 1,250 1,265 5 62,006,400 78,350,325,000 6,119 115.000 1,270 J 3,055,400 1,265 T/B 304,300 10 AGII Aneka Gas Industri Tbk. --U3---1 555 565 540 550 -5 748,400 412,550,000 114 50.000 550 T/J 580,000 545 B 37,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. CDM8K--1 320 322 314 316 -4 2,144,300 679,322,400 438 516.272 318 J 290,600 316 T/B 206,900 12 AGRS Bank Agris Tbk. --U8---2 290 310 290 308 18 19,700 5,972,200 11 280.000 310 J 51,700 300 B 700 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,770 4,650 4,720 -50 5,849,700 27,536,231,000 1,752 3,761.825 4,720 T/J 5,400 4,700 B 800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 296 298 0 1,200 356,600 6 283.810 296 J 500 280 B 5,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,725 5,550 5,550 5,550 -175 100 555,000 1 226.531 5,600 J 200 5,550 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 915 925 900 925 10 425,400 392,414,000 30 2,360.356 925 T/J 121,800 920 B 6,300 17 ANDI Andira Agro Tbk. --U1---2 1,650 1,635 1,615 1,620 -30 84,000 135,977,500 39 810.000 1,620 T/J 100,000 1,615 B 12,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 985 985 985 985 0 42,500 41,862,500 2 82.083 980 J 6,100 970 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 880 885 -20 70,696,700 62,734,757,500 4,692 583.504 890 J 1,830,800 885 T/B 4,055,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 715 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 580 580 570 575 -5 10,704,700 6,124,041,500 1,742 611.598 580 J 137,400 575 T/B 26,400 22 APLN Agung Podomoro Land Tbk. --S6K--1 166 170 165 170 4 6,434,600 1,078,409,700 427 46.575 170 T/J 823,400 168 B 30,500 23 ARII Atlas Resources Tbk. --U2---2 900 895 895 895 -5 11,000 9,845,000 1 59.667 895 T/J 39,000 750 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 328 328 0 110,200 36,145,600 7 109.333 328 T/J 1,600 322 B 500 25 ARNA Arwana Citramulia Tbk. --U3---1 510 515 500 510 0 31,300 15,765,500 15 3,466.322 510 T/J 94,500 500 B 18,600 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,405 1,395 1,400 0 58,600 81,999,500 31 290.264 1,400 T/J 63,600 1,395 B 14,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 580 580 570 570 -10 1,129,600 649,750,500 134 1,055.556 575 J 50,000 570 T/B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 334 340 328 340 6 21,682,300 7,269,486,800 1,359 323.810 342 J 1,353,400 340 T/B 179,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 830 775 780 -20 3,985,200 3,130,489,500 230 200.000 780 T/J 158,400 775 B 266,400 30 ATIC Anabatic Technologies Tbk. --U9---1 825 990 825 935 110 19,500 17,765,000 19 133.571 935 T/J 3,600 850 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 1,620 1,630 1,615 1,615 -5 481,400 779,909,500 106 1,460.613 1,620 J 128,600 1,615 T/B 10,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 58,100 2,905,000 16 57.388 50 T/J 6,366,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 290 290 290 -10 200 58,000 1 213.809 298 J 200 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,445 1,445 1,440 1,440 -5 6,940,100 9,993,744,500 3 1,800.000 1,445 J 6,700 1,085 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 314 318 310 312 -2 8,652,600 2,722,658,200 617 92.557 314 J 187,200 312 T/B 45,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 1,520 1,520 1,520 0 100 152,000 1 110.145 1,520 T/J 31,600 1,360 B 200 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 2,250 2,250 2,250 50 200 450,000 1 587.782 0 J 0 2,250 T/B 1,300 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,370 2,380 2,280 2,330 -40 24,121,600 55,940,619,000 3,414 303.913 2,330 T/J 223,900 2,320 B 789,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 276 266 270 0 34,200 9,211,400 30 274.893 270 T/J 48,700 266 B 800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 148 144 145 -3 36,800 5,337,700 16 411.208 145 T/J 184,600 144 B 2,600 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,004,100 50,205,000 7 217.306 50 T/J 359,889,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 298 276 292 12 43,314,100 12,442,771,200 1,570 171.765 292 T/J 1,154,000 290 B 2,191,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 690 690 675 675 -15 22,500 15,279,000 40 3,459.055 680 J 500 675 T/B 5,800 46 BGTG Bank Ganesha Tbk. --S8---2 83 84 82 82 -1 3,247,900 267,777,300 602 79.612 83 J 408,200 82 T/B 1,582,900 47 BHIT MNC Investama Tbk. --S9---1 81 82 79 81 0 8,857,500 713,688,300 428 236.877 81 T/J 1,666,500 79 B 5,607,800 48 BINA Bank Ina Perdana Tbk. --U8---1 740 750 710 750 10 6,800 4,979,000 4 423.738 745 J 10,000 715 B 20,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 47,600 2,380,000 9 35.714 50 T/J 19,558,700 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,390 3,400 3,350 3,350 -40 190,500 641,013,000 199 51.538 3,380 J 135,400 3,350 T/B 1,485,200 51 BISI BISI International Tbk. --U1---1 1,430 1,430 1,390 1,430 0 98,100 139,077,500 55 715.000 1,430 T/J 15,200 1,415 B 34,400 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,080 2,030 2,070 30 11,568,300 23,535,023,000 307 345.000 2,070 T/J 262,600 2,050 B 100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 665 675 5 10,744,000 7,181,073,500 1,021 156.977 675 T/J 1,958,000 670 B 162,900 54 BKSL Sentul City Tbk. --S6K--1 107 108 104 107 0 57,763,100 6,115,838,800 1,313 7.394 107 T/J 151,900 106 B 3,102,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 400 73,600 3 422.212 184 T/J 17,500 180 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 860,200 43,010,000 23 0.658 50 T/J 460,629,400 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 6,000 J 200 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 344 338 344 6 4,500 1,522,800 9 107.500 342 J 400 322 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 352 368 354 358 6 25,396,400 9,172,401,400 1,793 291.389 360 J 429,800 358 T/B 714,900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 1 0.172 50 T/J 30,504,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,135 1,075 1,085 -30 1,370,600 1,518,813,500 395 8.011 1,100 J 83,800 1,085 T/B 1,699,200 62 BNII Bank Maybank Indonesia Tbk. CDM8---1 276 280 276 276 0 1,776,000 493,513,400 176 3.289 278 J 538,200 276 T/B 278,800 63 BNLI Bank Permata Tbk. --M8K--1 920 935 900 900 -20 24,779,300 22,631,832,000 1,074 9.799 905 J 10,100 900 T/B 4,109,600 64 BOGA Bintang Oto Global Tbk. --S9---2 770 770 765 770 0 5,146,600 3,949,774,000 446 747.573 770 T/J 6,500 765 B 143,700 65 BOLT Garuda Metalindo Tbk. --U4---2 875 880 860 865 -10 98,100 85,561,000 101 157.273 865 T/J 11,300 860 B 27,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,775 1,770 1,735 1,735 -40 1,748,400 3,060,145,500 43 433.750 1,750 J 4,400 1,735 T/B 2,400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 795 J 200 490 B 1,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,250 J 700 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 530 535 515 525 -5 11,473,300 6,015,054,000 1,112 102.941 530 J 737,800 525 T/B 870,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 0 0 50 0 0 0 0 7.874 0 J 0 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,155 1,140 1,140 1,140 -15 100 114,000 1 855.342 1,140 T/J 28,500 1,115 B 9,800 73 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,700 3,590 3,650 50 36,930,500 134,865,695,000 5,505 285.846 3,650 T/J 140,200 3,640 B 413,900 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,455 1,460 1,425 1,460 5 12,737,800 18,427,080,000 1,970 285.991 1,465 J 391,900 1,460 T/B 1,487,300 75 BSIM Bank Sinarmas Tbk. --U8---1 555 585 540 545 -10 13,300 7,224,000 19 371.712 575 J 200 545 T/B 100 76 BSSR Baramulti Suksessarana Tbk. CDU2---2 2,300 2,320 2,220 2,280 -20 15,900 35,859,000 39 116.923 2,280 T/J 1,000 2,230 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---2 123 124 110 115 -8 104,181,000 12,582,264,700 598 881.091 118 J 10,000 115 T/B 495,300 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 420,918,800 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,640 3,640 3,600 3,600 -40 407,800 1,479,654,000 53 696.915 3,630 J 1,600 3,600 T/B 4,800 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,250 2,260 2,220 2,240 -10 101,684,800 226,982,538,000 3,810 229.744 2,240 T/J 2,656,700 2,230 B 1,220,600 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,950 2,010 1,945 2,000 50 29,800 59,512,500 24 338.983 2,000 T/J 23,500 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 113 116 110 112 -1 145,839,300 16,510,850,700 2,867 6.500 113 J 2,745,700 112 T/B 11,982,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 135 140 130 131 -4 19,879,800 2,663,129,600 381 100.769 134 J 47,400 131 T/B 86,000 85 BVIC Bank Victoria International Tbk. --U8---1 167 169 167 168 1 1,700 285,800 8 158.861 168 T/J 5,200 167 B 8,300 86 BWPT Eagle High Plantations Tbk. --U1---1 171 174 168 169 -2 18,047,000 3,076,956,100 371 36.962 170 J 488,800 169 T/B 952,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 635 645 630 630 -5 1,580,700 1,009,192,000 296 190.909 635 J 30,100 630 T/B 18,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,800 2,730 2,730 0 1,060,000 2,903,465,000 103 156.000 2,750 J 203,200 2,730 T/B 100,800 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 298 300 -2 3,217,300 970,028,200 349 548.075 302 J 135,900 300 T/B 36,900 90 CASS Cardig Aero Services Tbk. --U7---2 695 700 680 700 5 4,800 3,296,500 7 175.000 690 J 25,000 670 B 500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 87 87 -2 2,707,600 238,681,900 97 556.800 88 J 702,000 87 T/B 1,606,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 340 334 336 2 550,300 184,941,200 59 26.293 338 J 43,000 336 T/B 300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,800 1,400 1,500 0 1,900 2,720,000 6 5,443.066 1,400 J 63,200 1,320 B 10,000 94 CITY Natura City Developments Tbk. --U6---1 326 332 320 330 4 800 263,200 5 275.000 330 T/J 4,700 322 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,160 3,030 3,040 -130 82,000 253,850,000 65 1,688.889 3,060 J 4,600 3,030 B 100 96 CLEO Sariguna Primatirta Tbk. --M5K--1 272 276 272 272 0 9,168,600 2,511,293,200 373 1,182.609 274 J 55,000 272 T/B 1,566,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,280 1,280 1,230 1,245 -35 8,400 10,481,000 16 119.132 1,280 J 26,300 1,245 T/B 23,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 218 224 218 220 2 110,000 24,182,400 55 41.615 224 J 52,200 220 T/B 800 99 COWL Cowell Development Tbk. --U6---2 266 270 264 266 0 268,200 71,432,600 187 204.615 266 T/J 8,400 264 B 5,900 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 40,700 2,035,000 9 45.455 50 T/J 65,916,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 665 660 650 650 -15 239,600 155,746,000 10 328.009 645 J 100 560 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 1,100 1,110 1,070 1,090 -10 42,955,600 46,634,372,500 1,550 244.045 1,095 J 10,000 1,090 T/B 1,895,700 104 DART Duta Anggada Realty Tbk. --U6---1 310 280 280 280 -30 200 56,000 1 51.762 324 J 500 298 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,880 1,885 1,885 1,885 5 1,000 1,885,000 2 3,783.469 1,895 J 800 1,880 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 111,651,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 830 810 815 5 494,400 403,840,000 486 708.696 815 T/J 3,900 810 B 14,400 108 DILD Intiland Development Tbk. --S6---1 352 356 342 350 -2 1,139,800 397,495,000 169 60.990 350 T/J 426,100 348 B 50,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,930 3,000 2,950 3,000 70 183,900 546,905,000 70 101.695 3,000 T/J 71,900 2,990 B 500 110 DKFT Central Omega Resources Tbk. --U2---2 220 224 220 222 2 61,600 13,616,400 62 570.254 222 T/J 200 216 B 500 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,300 7,175 7,225 50 9,900 71,510,000 20 43,188.475 7,175 J 1,000 7,075 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 236 238 226 226 -10 19,802,700 4,544,816,600 569 107.619 228 J 100 226 T/B 4,909,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,230 3,260 3,240 3,240 10 12,400 40,206,000 8 2,846.125 3,260 J 12,000 3,220 B 700 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 560 560 -15 9,324,300 5,321,670,000 998 758.150 565 J 399,800 560 T/B 896,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 400 396 396 -4 388,100 154,434,000 34 107.027 398 J 11,100 396 T/B 10,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,525 14,500 14,500 14,500 -25 100 1,450,000 1 966.667 17,425 J 100 14,500 T/B 4,900 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,400 1,400 1,380 1,380 -20 93,900 129,687,500 46 273.267 1,395 J 500 1,375 B 5,000 118 DUTI Duta Pertiwi Tbk --U6---2 5,450 5,900 5,875 5,875 425 200 1,177,500 2 590.868 5,875 T/J 10,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,130 2,100 2,100 -20 142,100 299,871,000 14 772.992 2,130 J 20,000 2,100 T/B 49,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,095 1,095 1,095 5 5,000 5,475,000 3 27.037 1,095 T/J 27,500 840 B 100 121 ELSA Elnusa Tbk. --S2LKO1 370 378 366 368 -2 10,503,600 3,891,469,000 739 92.000 370 J 874,300 368 T/B 416,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,200 610,000 3 10.308 50 T/J 882,305,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,350 8,250 8,250 8,250 -100 1,200 9,900,000 3 1,145.833 8,250 T/J 8,800 6,750 B 200 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,250 2,240 2,250 0 3,200 7,199,000 3 1,574.208 2,350 J 3,000 2,250 T/B 46,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,735 1,740 1,650 1,655 -80 26,956,600 45,171,954,000 6,015 165.500 1,655 T/J 155,100 1,650 B 858,000 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 390 398 364 372 -18 65,335,800 24,519,016,600 3,140 692.596 372 T/J 778,400 370 B 906,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,630 2,620 2,510 2,530 -100 9,467,600 24,085,266,000 2,051 128.399 2,540 J 300 2,530 T/B 1,955,300 128 FAST Fast Food Indonesia Tbk. --U9---2 1,805 1,830 1,830 1,830 25 4,200 7,686,000 2 2,878.037 1,865 J 1,000 1,835 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,275 8,450 8,200 8,300 25 60,800 507,822,500 45 1,902.099 8,300 T/J 1,200 8,275 B 1,000 130 FILM MD Pictures Tbk. --U9---1 825 850 820 835 10 13,006,000 10,817,238,500 4,622 397.619 840 J 20,800 835 T/B 36,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,425 6,425 6,400 6,400 -25 28,400 181,970,000 2 1,280.000 6,425 J 22,200 6,400 T/B 600 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 3,690 3,000 3,690 -50 3,400 10,878,000 10 2,952.000 3,680 J 1,900 3,050 B 1,000 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 1,000 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 790 795 775 780 -10 25,018,300 19,583,015,500 125 354.545 780 T/J 103,100 775 B 11,600 135 FREN Smartfren Telecom Tbk. --U7---1 252 260 230 230 -22 118,934,700 28,564,709,400 4,642 12.778 230 T/J 2,018,600 228 B 3,313,600 136 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---1 472 476 436 438 -34 37,003,000 16,702,519,200 2,789 58.879 440 J 216,100 438 T/B 21,400 138 GJTL Gajah Tunggal Tbk. --S4K--1 670 680 660 670 0 1,755,800 1,178,325,500 241 131.538 675 J 99,200 670 T/B 378,500 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 264 266 250 252 -12 13,212,400 3,346,874,400 818 63.000 252 T/J 697,100 250 B 2,989,400 140 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 15,925 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,780 1,785 1,750 1,755 -25 10,300 18,111,000 37 136.576 1,760 J 1,000 1,755 T/B 1,800 142 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---1 206 230 206 216 10 3,702,600 804,860,400 210 86.400 218 J 158,700 210 B 36,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,330 3,250 3,260 20 50,900 166,088,000 94 88.108 3,260 T/J 94,300 3,250 B 2,800 145 HERO Hero Supermarket Tbk. --U9---1 950 980 950 950 0 8,100 7,892,500 14 1,982.967 970 J 1,100 950 T/B 3,800 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,200 3,060 3,160 10 10,000 31,142,000 12 967.367 3,150 J 1,600 3,100 B 600 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 685 680 600 620 -65 7,300 4,467,000 12 953.846 675 J 1,600 620 T/B 55,500 148 HKMU HK Metals Utama Tbk. --S9---1 354 354 348 350 -4 15,779,500 5,530,042,600 451 152.174 350 T/J 596,800 348 B 256,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 635 605 615 -15 17,650,400 10,880,523,000 1,125 198.387 615 T/J 1,206,200 610 B 602,400 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 256 246 252 -4 31,200 7,757,600 14 84.000 256 J 15,400 252 T/B 31,300 151 HRUM Harum Energy Tbk. --S2K--1 1,350 1,385 1,345 1,345 -5 2,596,200 3,531,958,500 747 25.865 1,350 J 753,200 1,345 T/B 18,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 600 4,980,000 1 892.665 8,900 J 1,100 8,300 T/B 4,400 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 414 500 420 434 20 284,300 125,645,800 74 33.906 434 T/J 32,600 422 B 5,000 154 IIKP Inti Agri Resources Tbk --U5---2 166 169 163 167 1 610,177,300 102,577,884,100 671 320.550 167 T/J 1,644,900 166 B 15,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 185 185 180 180 -5 4,445,700 803,343,900 250 51.429 180 T/J 2,280,100 179 B 87,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,690 2,690 2,510 2,520 -170 800,300 2,048,540,000 476 338.311 2,520 T/J 27,600 2,510 B 30,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 645 600 645 25 4,287,900 2,672,739,500 304 129.000 645 T/J 445,500 625 B 60,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 895 905 845 845 -50 287,500 257,117,500 24 222.368 860 J 800 845 T/B 300 159 INAF Indofarma Tbk. --U5---1 4,370 4,370 4,310 4,320 -50 11,200 48,583,000 21 1,728.000 4,320 T/J 200 4,310 B 1,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,450 3,470 3,350 3,370 -80 8,415,700 28,451,490,000 2,039 1,375.510 3,370 T/J 155,600 3,360 B 64,400 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,980 5,200 4,800 4,830 -150 61,100 303,909,500 165 650.514 4,830 T/J 600 4,820 B 2,600 162 INDS Indospring Tbk. --U4---1 2,000 2,100 2,000 2,100 100 57,800 115,610,000 16 196.875 2,080 J 1,500 2,000 B 18,700 163 INDY Indika Energy Tbk. --S2XXO1 1,760 1,815 1,725 1,750 -10 18,853,100 33,476,151,000 3,844 59.322 1,755 J 8,600 1,750 T/B 50,100 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 74 72 73 0 297,300 21,558,300 65 0.417 73 T/J 16,300 72 B 92,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 775 770 710 710 -65 700 507,500 5 676.190 770 J 1,300 710 T/B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,220 3,220 3,200 3,200 -20 208,100 668,067,000 583 1,159.420 3,200 T/J 8,800 3,190 B 3,700 167 INRU Toba Pulp Lestari Tbk. --U3---2 720 720 720 720 0 300 216,000 1 7.310 760 J 2,000 710 B 5,000 168 INTA Intraco Penta Tbk. --U9---2 482 484 468 478 -4 38,518,900 18,104,121,800 47 336.950 478 T/J 6,600 474 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,330 1,375 1,310 1,375 45 424,400 566,659,500 199 83.841 1,375 T/J 318,300 1,335 B 100 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 370 374 368 372 2 695,500 258,342,200 100 97.895 372 T/J 322,000 370 B 368,900 171 ISAT Indosat Tbk. --S7K--1 2,620 2,650 2,530 2,560 -60 2,870,500 7,369,744,000 1,782 182.857 2,570 J 47,600 2,560 T/B 56,200 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,500 19,525 19,525 -675 3,630,800 72,192,877,500 4,839 139.464 19,550 J 12,500 19,525 T/B 94,700 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,301,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 500 478 498 20 5,800 2,813,800 4 282.489 494 J 2,000 480 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 340 350 330 350 10 119,100 40,693,000 6 289.694 350 T/J 1,800 268 B 900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,825 1,870 1,810 1,850 25 101,053,200 186,312,570,000 17,939 505.741 1,850 T/J 130,500 1,845 B 836,100 177 JRPT Jaya Real Property Tbk. --S6---1 590 600 590 600 10 3,086,600 1,829,309,000 183 576.923 600 T/J 2,756,700 595 B 44,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,100 5,900 6,000 -50 7,028,700 42,131,367,500 2,442 353.815 6,025 J 17,000 6,000 T/B 3,300 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 1,115 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 705 785 705 785 80 22,434,800 16,821,846,500 1,717 1,744.444 790 J 215,600 785 T/B 187,600 181 KAEF Kimia Farma Tbk. --M5---1 3,700 3,710 3,520 3,590 -110 123,600 447,997,000 173 3,590.000 3,590 T/J 46,500 3,580 B 4,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 332 336 324 326 -6 19,112,400 6,248,354,200 615 39.612 326 T/J 470,200 324 B 61,200 183 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---1 246 246 242 244 -2 10,626,200 2,600,991,200 2,204 8.466 244 T/J 200 242 B 254,900 185 KINO Kino Indonesia Tbk. --M5---2 2,380 2,520 2,320 2,520 140 128,600 319,649,000 80 66.316 2,520 T/J 9,600 2,330 B 500 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,475 0 0 1,475 0 0 0 0 491.667 1,450 J 50,000 1,290 B 2,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 288 294 286 286 -2 77,900 22,413,800 26 1,003.509 286 T/J 4,500 284 B 3,600 188 KMTR Kirana Megatara Tbk. --U3---2 324 324 314 320 -4 93,800 29,831,200 38 69.869 320 T/J 17,100 318 B 2,100 189 KPIG MNC Land Tbk. --S9---2 132 133 125 130 -2 56,500 7,102,900 8 279.732 131 J 200,700 125 B 4,000 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,470 2,480 0 12,600 31,203,000 33 901.818 2,480 T/J 1,200 2,470 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 440 442 428 432 -8 4,483,600 1,937,314,000 463 53.707 434 J 242,400 432 T/B 186,100 192 KREN Kresna Graha Investama Tbk. --U9---1 605 610 595 605 0 80,967,900 48,695,628,500 428 6,294.216 605 T/J 1,009,300 600 B 547,100 193 LAND Trimitra Propertindo Tbk. --U6---2 1,020 1,020 1,000 1,000 -20 28,100 28,345,000 19 256.410 1,010 J 10,000 1,000 T/B 11,600 194 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,200 4,230 -70 1,186,400 5,014,711,000 998 264.375 4,230 T/J 100,700 4,200 B 700 195 LPCK Lippo Cikarang Tbk --S6---1 1,900 1,930 1,850 1,860 -40 917,200 1,732,380,000 527 201.081 1,865 J 30,800 1,860 T/B 6,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 314 302 306 0 128,449,200 39,573,442,400 2,285 78.348 306 T/J 395,900 304 B 908,200 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,940 3,920 3,800 3,830 -110 9,995,400 38,462,999,000 2,941 86.787 3,830 T/J 252,600 3,820 B 118,800 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,245 1,160 1,175 -55 15,779,600 18,780,031,000 1,700 303.226 1,180 J 1,100 1,175 T/B 1,840,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 55 56 54 56 1 861,598,700 47,381,829,500 836 118.079 56 T/J 3,517,100 55 B 9,001,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,265 1,350 1,265 1,340 75 30,576,200 40,099,574,500 6,486 761.364 1,345 J 600,700 1,340 T/B 102,600 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 8,450 8,650 7,800 7,800 -650 3,300 27,092,500 14 371.429 7,800 T/J 200 7,500 B 600 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,825 1,820 1,820 1,820 -5 1,400 2,548,000 4 108.333 1,810 J 1,400 1,800 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 935 940 -50 21,088,100 20,439,364,500 2,248 1,508.465 945 J 500 940 T/B 75,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 260 260 256 258 -2 8,158,100 2,100,677,600 184 344.000 258 T/J 320,000 256 B 31,800 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 492 490 492 0 2,525,200 1,240,645,000 287 984.000 492 T/J 116,700 490 B 151,500 206 MASA Multistrada Arah Sarana Tbk. --M4---1 820 825 815 815 -5 2,592,300 2,126,828,000 65 579.494 820 J 251,500 815 T/B 8,638,900 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 7,600 7,400 7,400 0 1,600 11,967,500 6 3,190.879 7,400 T/J 4,400 5,950 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,830 2,830 2,610 2,730 -100 352,600 954,367,000 339 210.000 2,730 T/J 3,400 2,710 B 800 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 565 575 0 4,149,100 2,371,446,500 147 35.938 580 J 280,900 575 T/B 13,700 210 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,700 3,670 3,680 -10 1,976,700 7,285,419,000 232 265.704 3,680 T/J 10,400 3,670 B 55,100 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 155 152 153 2 158,000 24,110,000 37 137.230 154 J 75,400 152 B 48,200 212 MDIA Intermedia Capital Tbk. --M9---1 130 130 126 129 -1 18,100 2,281,400 17 93.478 129 T/J 1,000 127 B 29,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,390 3,400 3,390 3,400 10 176,500 600,097,000 45 177.318 3,400 T/J 84,000 3,370 B 800 214 MDLN Modernland Realty Tbk. --S6---1 262 274 262 270 8 21,047,400 5,659,958,400 774 80.129 272 J 608,300 270 T/B 1,605,100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 870 835 840 -20 27,943,700 23,729,303,000 2,066 1,479.472 840 T/J 24,300 835 B 783,700 216 MEGA Bank Mega Tbk. XDU8---1 5,725 0 0 5,725 0 0 0 0 4,173.106 5,725 J 3,800 5,025 B 200 217 MERK Merck Tbk. --U5---2 4,010 4,030 3,990 4,000 -10 130,800 523,802,000 82 10,546.576 4,010 J 10,900 4,000 T/B 80,600 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 200 202 0 60,700 12,162,000 13 61.198 202 T/J 57,300 200 B 69,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,080 1,075 1,075 0 50,100 53,858,000 2 1,102.564 1,070 J 50,000 1,030 B 200 220 MGRO Mahkota Group Tbk. --S1---1 920 935 915 935 15 4,959,300 4,608,249,500 687 415.556 935 T/J 48,900 930 B 74,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,000 855 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,975 1,985 1,950 1,975 0 1,015,600 2,002,523,000 294 116.280 1,980 J 55,800 1,970 B 90,700 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,320 1,395 1,175 1,310 -10 11,154,300 14,015,002,500 1,482 6,238.095 1,310 T/J 20,000 1,305 B 110,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 15,400 15,400 15,400 -500 200 3,080,000 2 733.333 15,900 J 200 15,400 T/B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,325 19,400 19,250 19,325 0 7,700 148,535,000 14 123,089.172 19,325 T/J 31,400 18,825 B 300 226 MLIA Mulia Industrindo Tbk --U3---2 1,580 1,590 1,575 1,585 5 1,292,600 2,042,016,500 680 264.718 1,585 T/J 30,200 1,580 B 7,200 227 MLPL Multipolar Tbk. --U9---1 118 120 117 117 -1 4,018,800 473,098,400 141 13.420 118 J 329,900 117 T/B 2,139,400 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 287.500 1,310 J 100 1,200 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 426 424 410 422 -4 13,400 5,656,200 5 72.137 424 J 4,200 412 B 5,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 775 790 0 14,468,200 11,388,019,500 2,451 87.778 790 T/J 807,000 785 B 87,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,145 1,135 1,120 1,135 -10 31,900 35,908,000 21 195.690 1,145 J 3,000 1,115 B 41,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,090 1,140 1,075 1,125 35 1,450,800 1,591,413,500 143 75.000 1,130 J 95,400 1,125 T/B 19,900 233 MPPA Matahari Putra Prima Tbk. --U9---1 224 232 216 218 -6 5,016,700 1,110,746,000 655 91.654 220 J 6,500 218 T/B 574,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 705 710 710 710 5 2,000 1,420,000 4 645.455 760 J 1,000 710 T/B 8,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,000 6,400 0 600 3,800,000 3 580.508 6,400 T/J 2,600 5,200 B 100 236 MSIN MNC Studios International Tbk. --U9---2 288 288 278 278 -10 1,898,200 535,730,800 163 55.600 280 J 23,700 278 T/B 32,600 237 MSKY MNC Sky Vision Tbk. --U9---1 950 1,000 990 990 40 110,100 109,524,000 9 65.132 990 T/J 20,800 985 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,090 1,135 1,090 1,125 35 18,155,700 20,288,679,500 2,679 2,025.275 1,130 J 472,000 1,125 T/B 37,100 239 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---1 452 452 450 450 -2 700,500 315,325,000 31 189.194 450 T/J 130,600 440 B 10,000 241 MYOH Samindo Resources Tbk. --S2---1 1,300 1,345 1,280 1,290 -10 271,900 355,470,500 98 153.649 1,290 T/J 631,900 1,285 B 19,000 242 MYRX Hanson International Tbk. --S6---2 101 101 100 100 -1 665,774,100 67,216,302,300 586 68.198 101 J 19,425,200 100 T/B 1,713,500 243 NASA Ayana Land International Tbk. --U9---2 635 635 615 635 0 3,129,500 1,948,954,000 466 616.505 640 J 124,300 635 T/B 68,600 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 705 690 705 0 8,863,500 6,190,701,500 778 684.466 705 T/J 230,400 700 B 33,800 245 NFCX NFC Indonesia Tbk. --U9---2 2,920 2,940 2,840 2,860 -60 2,339,100 6,770,083,000 315 154.595 2,870 J 15,100 2,860 T/B 29,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,500 2,590 2,450 2,450 -50 20,800 51,452,000 36 753.846 2,470 J 1,800 2,450 T/B 3,900 247 NIRO City Retail Developments Tbk. --U6---2 132 132 130 131 -1 2,621,200 340,883,800 34 124.762 131 T/J 2,300 130 B 200,300 248 NISP Bank OCBC NISP Tbk. --U8---1 880 900 885 895 15 15,000 13,401,500 21 1,084.533 900 J 2,700 895 T/B 38,300 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 985 985 985 -5 100 98,500 1 262.667 985 T/J 2,600 875 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 404 406 2 159,400 65,074,600 71 47.765 406 T/J 400 404 B 37,800 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 675 720 675 705 30 919,400 646,065,000 303 1,394.797 705 T/J 140,000 700 B 121,200 253 PALM Provident Agro Tbk. --U1---2 258 260 256 256 -2 26,700 6,936,800 18 69.970 258 J 200 256 T/B 1,400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,095 1,075 1,085 5 50,500 54,639,500 34 127.647 1,085 T/J 44,300 1,075 B 200 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 111,300 61,107,000 17 973.451 550 T/J 31,400 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 695 640 680 5 11,700 7,660,000 10 56.667 670 J 1,900 510 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,530 4,530 4,520 4,520 -10 59,300 268,064,000 4 3,013.333 4,520 T/J 100 4,510 B 3,500 258 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 2,220 2,280 2,190 2,190 -30 27,600 61,203,000 37 182.805 2,250 J 1,000 2,190 T/B 900 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,325 1,270 1,270 -80 500 657,000 3 247.805 1,340 J 100 1,285 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 0 B 0 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,375 1,320 1,325 -50 5,982,800 7,985,312,000 590 2,206.127 1,330 J 11,000 1,325 T/B 710,200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 63 62 63 0 1,195,900 74,609,300 77 63.000 63 T/J 309,100 62 B 1,457,600 264 PNIN Paninvest Tbk. --S8---1 1,235 1,250 1,210 1,215 -20 546,400 671,121,000 187 1,292.003 1,215 T/J 4,700 1,210 B 10,100 265 PNLF Panin Financial Tbk. --S8---1 402 406 382 388 -14 106,680,200 41,969,464,600 3,648 419.369 388 T/J 1,485,000 386 B 282,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,500 1,500 1,470 1,470 -30 23,800 35,310,500 14 1,088.889 1,500 J 6,500 1,470 T/B 3,700 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,110 1,150 1,100 1,135 25 6,600 7,377,000 20 69.419 1,140 J 7,700 1,015 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,410 1,390 1,390 1,390 -20 300 417,000 2 226.016 1,410 J 1,200 1,390 T/B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,050 3,060 2,400 2,500 -550 77,856,800 219,679,275,000 849 1,586.788 2,500 T/J 55,900 2,470 B 300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 600 J 800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --U7---2 925 940 930 935 10 40,400 37,626,500 28 62.333 935 T/J 31,700 930 B 100 272 PPRE PP Presisi Tbk. --M7---1 400 400 388 396 -4 10,415,000 4,116,834,000 1,575 92.093 396 T/J 35,200 394 B 39,500 273 PPRO PP Properti Tbk. --S6K--1 145 147 141 142 -3 24,467,600 3,494,345,700 1,088 307.027 142 T/J 963,000 141 B 1,610,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,870 2,860 2,870 -10 486,800 1,396,922,000 194 44.154 2,870 T/J 234,700 2,850 B 2,500 275 PRIM Royal Prima Tbk. --U9---2 456 456 456 456 0 260,000 118,560,000 4 91.200 456 T/J 6,300 442 B 11,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 199 191 193 0 877,700 170,629,400 87 626.156 193 T/J 10,400 192 B 500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,220 2,120 2,130 -70 17,455,600 37,524,926,000 2,573 400.376 2,140 J 4,200 2,130 T/B 121,700 278 PTRO Petrosea Tbk. --S2K--1 1,810 1,825 1,765 1,785 -25 363,700 650,354,000 280 1,428.000 1,785 T/J 800 1,780 B 200 279 PTSN Sat Nusapersada Tbk --U4---1 1,210 1,225 1,060 1,150 -60 1,334,200 1,503,396,000 515 198.276 1,155 J 4,200 1,150 T/B 43,400 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 20,000 6,900 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 730 735 720 735 5 36,205,900 26,445,863,500 1,664 2,833.571 735 T/J 4,593,500 730 B 266,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,230 1,230 1,150 1,210 -20 501,300 596,501,500 162 110.000 1,215 J 10,000 1,210 T/B 1,700 283 RAJA Rukun Raharja Tbk. --S7---1 254 262 234 240 -14 2,416,900 601,251,200 517 824.402 240 T/J 14,900 238 B 10,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,770 1,755 1,765 5 5,102,400 8,984,491,000 867 1,103.125 1,765 T/J 913,200 1,755 B 9,200 285 RDTX Roda Vivatex Tbk --U6---1 7,750 7,700 6,450 7,700 -50 1,900 13,640,000 9 405.650 7,700 T/J 400 6,600 B 200 286 RIMO Rimo International Lestari Tbk --U9---2 132 132 131 132 0 505,260,500 66,498,740,400 594 72.471 132 T/J 2,200,700 131 B 101,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 492 486 488 -2 2,373,000 1,161,668,600 159 299.387 488 T/J 23,400 486 B 5,700 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 390 354 360 6 10,700 4,161,600 10 2,816.901 386 J 10,000 360 T/B 26,200 289 RODA Pikko Land Development Tbk. --U6---2 730 910 550 550 -180 165,221,300 135,808,835,500 6,690 878.173 550 T/J 1,921,900 0 B 0 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,270 1,255 1,265 5 403,700 509,036,500 51 496.078 1,270 J 2,900 1,265 T/B 2,200 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 545 550 -5 1,706,100 940,462,000 638 687.500 550 T/J 22,700 545 B 79,100 292 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 9,050 9,200 9,200 9,200 150 1,000 9,200,000 2 5,935.484 9,200 T/J 400 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,615 1,645 1,605 1,605 -10 7,335,900 11,836,745,500 2,374 726.070 1,605 T/J 169,300 1,600 B 235,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 850 850 800 800 -50 7,700 6,211,000 8 894.805 850 J 111,000 650 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,390 2,320 2,320 -80 600 1,399,000 3 99.145 2,390 J 400 2,320 T/B 400 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,600 J 5,100 3,360 B 1,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 790 795 -5 1,738,500 1,389,652,500 170 567.857 795 T/J 5,000 790 B 10,200 299 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 1,005 1,010 1,000 1,005 0 1,130,400 1,134,072,500 248 173.276 1,005 T/J 100,000 1,000 B 6,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,950 3,990 3,890 3,950 0 1,353,100 5,354,140,000 348 44.862 3,950 T/J 1,000 3,920 B 3,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 450 450 438 442 -8 1,882,100 831,209,800 377 40.182 444 J 54,400 440 B 226,600 303 SIPD Sierad Produce Tbk. --U3---2 810 810 810 810 0 100 81,000 1 0.900 810 T/J 600 700 B 1,100 304 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 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 35,000 3,500 B 100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,290 1,295 1,195 1,225 -65 599,500 729,083,500 403 218.750 1,225 T/J 17,200 1,220 B 1,300 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,070 2,080 2,070 2,070 0 1,033,700 2,139,776,000 46 2,500.000 2,080 J 1,152,200 2,070 T/B 5,969,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 312 320 312 312 0 673,000 211,569,400 142 1,252.107 314 J 47,400 312 T/B 198,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,130 1,095 1,100 -10 17,728,500 19,546,948,500 1,476 1,807.427 1,105 J 16,300 1,100 T/B 2,919,100 310 SMRU SMR Utama Tbk. --U2---2 354 354 310 320 -34 817,800 266,875,000 102 78.255 316 J 100 302 B 5,000 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,655 1,685 1,570 1,570 -85 6,720,500 11,006,925,500 2,874 4,193.488 1,580 J 31,800 1,570 T/B 15,700 312 SOCI Soechi Lines Tbk. --M7---1 163 166 159 160 -3 1,807,200 292,458,000 271 29.091 161 J 62,000 160 T/B 22,200 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 5,300 5,300 5,300 0 200 1,060,000 2 513.939 5,300 T/J 1,000 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 955 955 935 940 -15 5,376,600 5,098,587,000 396 81.034 945 J 12,700 935 B 112,500 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 204 204 204 0 100 20,400 1 217.714 208 J 20,500 185 B 2,300 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 15,833,900 5,328,686,000 670 140.000 338 J 5,046,300 336 T/B 20,561,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,790 3,700 3,720 -10 5,300 19,737,000 10 67.636 3,790 J 400 3,730 B 200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 565 570 550 555 -10 34,708,800 19,441,082,000 1,411 227.692 555 T/J 3,044,100 550 B 1,123,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,050 1,055 1,025 1,030 -20 7,795,600 8,089,777,000 275 153.731 1,030 T/J 26,200 1,025 B 46,500 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 3,300 B 100 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 400 20,000 2 64.769 50 T/J 860,591,000 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 2,510 0 0 2,510 0 0 0 0 1,619.355 2,510 J 89,800 2,500 B 8,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,440 4,460 4,370 4,440 0 2,724,400 12,132,282,000 1,196 4,036.364 4,440 T/J 900 4,430 B 2,600 325 TARA Sitara Propertindo Tbk. --U6---1 750 790 740 755 5 50,689,500 37,704,999,000 3,090 712.264 755 T/J 32,900 750 B 100,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,090 3,890 3,990 40 980,000 3,880,013,000 1,217 197.037 3,990 T/J 172,200 3,950 B 14,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 895 900 845 875 -20 2,498,200 2,177,123,000 566 199.249 880 J 116,000 875 T/B 3,200 328 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 3,560 3,550 3,400 3,410 -150 33,800 116,882,000 104 2,471.014 3,410 T/J 23,000 3,400 B 4,300 330 TDPM Tridomain Performance Materials Tbk. --U3---1 298 300 294 300 2 20,183,400 5,979,758,000 373 131.579 300 T/J 419,900 298 B 25,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 715 745 700 700 -15 25,400 17,862,000 18 225.806 700 T/J 21,200 690 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 640 640 640 -20 100 64,000 1 145.033 640 T/J 3,900 525 B 300 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,600 J 100 3,110 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 785 790 770 775 -10 21,739,000 17,027,152,000 308 387.500 775 T/J 794,000 770 B 5,800 335 TINS Timah Tbk. --S2K--1 1,385 1,390 1,330 1,375 -10 30,341,700 41,430,457,500 2,493 702.617 1,380 J 689,900 1,375 T/B 557,300 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,300 10,475 10,000 10,300 0 1,500,200 15,299,075,000 1,659 636.831 10,300 T/J 32,000 10,250 B 400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,590 1,590 1,590 -5 3,200 5,088,000 4 83.684 1,590 T/J 16,800 1,580 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 750 755 735 735 -15 3,214,000 2,383,528,500 146 1,182.984 735 T/J 15,100 730 B 61,400 339 TOTL Total Bangun Persada Tbk. --S6---1 620 620 605 610 -10 958,800 587,283,000 127 219.246 615 J 2,000 610 T/B 1,709,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 400 398 400 0 12,400 4,946,000 18 1,297.564 400 T/J 1,012,300 398 B 30,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 800 750 755 -25 22,947,100 17,396,194,000 989 3,596.437 760 J 421,200 755 T/B 120,200 342 TRAM Trada Alam Minera Tbk. --U7---1 131 133 115 117 -14 1,219,240,900 155,218,569,800 7,870 96.699 118 J 764,100 117 T/B 10,644,200 343 TRIO Trikomsel Oke Tbk. --U9---1 204 214 206 214 10 300 63,400 3 94.993 210 J 300 194 B 1,200 344 TRST Trias Sentosa Tbk. --U3---1 400 410 410 410 10 500 205,000 1 244.572 400 J 3,500 380 B 50,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,850 1,795 1,795 -5 1,156,700 2,085,342,500 182 320.215 1,805 J 25,300 1,795 T/B 165,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,720 2,730 2,730 2,730 10 80,000 218,400,000 6 70.909 2,730 T/J 25,400 2,660 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 1,155 1,155 -15 346,900 402,987,000 18 2,566.667 1,160 J 100,000 1,155 T/B 88,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,250 1,210 1,215 -15 486,300 590,727,000 138 2,355.747 1,220 J 6,100 1,215 T/B 1,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,200 5,375 5,100 5,350 150 7,500 39,207,500 33 198.143 5,350 T/J 1,300 5,000 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,300 2,300 -20 16,358,500 37,789,046,000 353 191.667 2,320 J 60,500 2,300 T/B 47,500 351 VIVA Visi Media Asia Tbk. --U9---1 149 153 147 150 1 10,325,600 1,544,713,800 483 50.000 150 T/J 285,700 149 B 1,815,100 352 VOKS Voksel Electric Tbk. --S4---1 304 304 294 296 -8 2,182,400 654,429,000 287 130.936 296 T/J 2,000 294 B 41,200 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 400 408 396 406 6 42,084,000 16,934,880,200 2,210 140.000 406 T/J 531,000 404 B 394,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,130 2,140 -70 27,621,800 59,571,652,000 4,374 550.054 2,150 J 12,100 2,140 T/B 635,400 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 356 364 354 358 2 823,500 297,217,400 96 54.274 358 T/J 31,600 356 B 42,900 356 WOOD Integra Indocabinet Tbk. --S5K--2 845 865 835 840 -5 13,929,000 11,804,934,500 433 323.077 845 J 13,100 840 T/B 226,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 400 402 -4 128,306,600 51,926,881,000 2,703 82.041 404 J 3,403,400 402 T/B 5,029,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 1,995 1,925 1,940 -60 56,432,900 109,643,617,000 5,301 523.617 1,945 J 9,100 1,940 T/B 1,376,600 359 WTON Wijaya Karya Beton Tbk. --S3K--1 605 615 585 615 10 37,964,200 22,843,608,500 3,395 104.237 615 T/J 466,900 610 B 287,300 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 585 590 575 580 -5 103,180,200 59,955,315,000 4,765 2,067.662 580 T/J 101,500 575 B 5,213,000 Total 7,082,121,300 3,412,741,821,500 246,428 3,498,892,200 165,613,600 Jakarta, 08 April 2019 Trading Division