List of Securities Quotation: IDX SMC Composite Date: Wednesday, 10 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 12,375 12,400 12,225 12,275 -100 162,300 1,991,030,000 288 997.190 12,325 J 2,700 12,275 T/B 6,000 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 2,140 2,000 1,900 2,000 -140 600 1,150,000 2 53.333 2,080 J 100 1,960 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,745 1,860 1,745 1,860 115 24,353,100 43,900,238,000 4,372 2,268.293 1,860 T/J 845,900 1,840 B 1,000 5 ACST Acset Indonusa Tbk. --U6---1 1,555 1,580 1,555 1,580 25 57,700 90,802,500 27 66.351 1,580 T/J 6,300 1,575 B 3,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,705 1,675 1,685 0 6,714,500 11,359,201,000 1,138 1,323.302 1,690 J 78,900 1,685 T/B 45,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,100 9,525 9,950 -750 423,300 4,159,040,000 609 427.957 9,950 T/J 8,000 9,875 B 800 8 ADMG Polychem Indonesia Tbk --M3---1 318 320 312 318 0 874,300 275,170,000 110 28.384 318 T/J 44,300 314 B 1,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,315 1,275 1,315 20 71,856,900 93,783,903,000 4,182 119.545 1,320 J 1,923,600 1,315 T/B 25,700 10 AGII Aneka Gas Industri Tbk. --U3---1 555 555 545 550 -5 699,200 383,480,000 80 50.000 550 T/J 215,800 545 B 7,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 352 330 342 6 10,976,900 3,768,690,000 1,033 558.750 344 J 378,600 342 T/B 483,900 12 AGRS Bank Agris Tbk. --U8---2 310 320 310 310 0 18,100 5,646,800 12 281.818 310 T/J 2,100 302 B 150,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,870 4,720 4,870 150 7,012,800 33,670,161,000 1,733 3,881.375 4,870 T/J 98,900 4,860 B 7,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 290 290 290 -8 4,500 1,305,000 1 276.190 296 J 300 282 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 0 0 5,700 0 0 0 0 232.653 5,675 J 100 5,550 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 920 900 920 0 199,200 179,343,500 20 2,347.598 920 T/J 200 910 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,625 1,600 1,595 1,595 -30 24,700 39,403,500 22 797.500 1,600 J 500 1,585 B 30,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 985 980 980 980 -5 100 98,000 1 81.667 980 T/J 14,900 965 B 600 19 ANTM Aneka Tambang Tbk. --S2XXO1 900 910 890 895 -5 45,347,600 40,777,323,500 3,141 590.097 900 J 3,146,700 895 T/B 1,696,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 840 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 570 555 565 -5 9,676,300 5,439,721,000 2,174 600.962 565 T/J 149,400 555 B 114,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 173 174 170 171 -2 2,762,500 473,053,100 244 46.849 172 J 148,100 171 T/B 678,100 23 ARII Atlas Resources Tbk. --U2---2 890 890 885 885 -5 10,100 8,939,000 2 59.000 885 T/J 40,000 800 B 3,600 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 320 328 0 111,352,300 36,300,826,600 42 109.333 328 T/J 23,500 326 B 5,000 25 ARNA Arwana Citramulia Tbk. --U3---1 505 515 510 510 5 11,400 5,814,500 9 3,466.322 510 T/J 25,300 505 B 30,100 26 ASGR Astra Graphia Tbk. --U9---1 1,430 1,440 1,415 1,420 -10 102,200 146,202,500 77 294.410 1,425 J 700 1,420 T/B 9,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 580 600 580 600 20 834,700 487,195,500 94 1,111.111 605 J 54,400 600 T/B 45,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 354 354 346 348 -6 18,314,600 6,392,483,200 1,255 331.429 348 T/J 152,200 346 B 152,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 810 785 790 -10 1,294,000 1,029,944,500 145 202.564 795 J 101,700 790 T/B 13,200 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 870 J 1,000 830 B 200 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,625 1,610 1,615 0 423,900 684,667,500 206 1,460.613 1,620 J 109,600 1,615 T/B 48,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,700 685,000 11 57.388 50 T/J 7,834,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 300 286 286 -4 2,400 690,600 6 210.860 294 J 1,500 286 T/B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 1,440 1,440 1,440 0 1,030,000 1,483,200,000 2 1,800.000 1,450 J 5,100 1,225 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 312 314 310 310 -2 6,197,200 1,936,615,400 452 91.964 312 J 408,000 310 T/B 1,555,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 4,000 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 587.782 0 J 0 2,500 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,420 2,330 2,410 50 30,670,900 73,297,361,000 2,919 314.348 2,410 T/J 586,800 2,400 B 100,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 270 268 268 -2 8,900 2,386,800 14 272.857 270 J 143,900 268 T/B 300 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 175 170 140 158 -17 358,300 55,359,500 103 448.074 158 T/J 40,200 154 B 400 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,900 395,000 9 217.306 50 T/J 351,140,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 298 290 292 2 10,085,100 2,964,453,400 613 171.765 292 T/J 131,000 290 B 1,025,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 690 675 675 0 253,600 172,284,000 35 3,459.055 685 J 500,000 675 T/B 13,100 46 BGTG Bank Ganesha Tbk. --S8---2 83 86 83 83 0 3,895,200 328,361,400 6,411 80.583 84 J 550,800 83 T/B 1,333,600 47 BHIT MNC Investama Tbk. --S9---1 81 81 79 80 -1 9,871,100 790,320,100 382 233.952 81 J 1,736,600 80 T/B 179,700 48 BINA Bank Ina Perdana Tbk. --U8---1 745 745 720 745 0 4,100 2,972,000 3 420.913 740 J 3,400 720 B 46,700 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,800 1,040,000 8 35.714 50 T/J 19,240,800 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,350 3,400 3,350 3,380 30 44,500 150,353,000 110 52.000 3,380 T/J 31,100 3,360 B 104,800 51 BISI BISI International Tbk. --U1---1 1,435 1,450 1,435 1,440 5 216,900 312,430,000 79 720.000 1,445 J 500 1,435 B 1,900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,050 2,070 0 9,095,000 18,761,026,000 119 345.000 2,070 T/J 150,900 2,060 B 96,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 680 670 675 5 7,352,300 4,964,432,500 870 156.977 680 J 2,530,500 675 T/B 263,500 54 BKSL Sentul City Tbk. --S6K--1 110 111 109 110 0 28,658,000 3,149,952,500 745 7.601 110 T/J 3,725,000 109 B 7,672,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 189 J 2,000 165 B 400 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 107,700 5,385,000 16 0.658 50 T/J 393,250,900 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 1,400 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 0 0 344 0 0 0 0 107.500 342 J 1,000 324 B 10,000 59 BMTR Global Mediacom Tbk. --U9K--1 358 362 352 354 -4 10,614,600 3,773,252,200 636 288.133 356 J 537,100 354 T/B 298,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,500 275,000 5 0.172 50 T/J 24,694,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,095 1,075 1,075 -15 1,114,200 1,204,092,000 373 7.937 1,080 J 2,000 1,070 B 326,400 62 BNII Bank Maybank Indonesia Tbk. --M8---1 278 276 270 274 -4 1,593,900 433,115,000 172 3.265 274 T/J 83,100 272 B 77,700 63 BNLI Bank Permata Tbk. --M8K--1 990 1,030 960 970 -20 109,196,600 109,102,693,500 8,377 10.561 975 J 391,800 970 T/B 381,800 64 BOGA Bintang Oto Global Tbk. --S9---2 770 770 760 765 -5 3,321,400 2,534,892,000 454 742.718 765 T/J 80,300 760 B 27,200 65 BOLT Garuda Metalindo Tbk. --U4---2 870 865 865 865 -5 97,100 83,991,500 102 157.273 870 J 48,800 865 T/B 3,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,725 1,725 1,675 1,705 -20 191,800 326,783,000 62 426.250 1,700 J 900 1,670 B 500 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,500 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 9,100 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 525 535 520 525 0 7,659,700 4,032,396,500 993 102.941 530 J 1,153,700 525 T/B 383,800 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 1,140 0 0 1,140 0 0 0 0 855.342 1,140 J 800 1,115 B 9,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,720 3,910 3,720 3,910 190 47,753,700 183,720,113,000 5,667 306.208 3,910 T/J 2,603,800 3,900 B 63,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,470 1,485 1,400 1,410 -60 25,435,100 36,197,934,000 3,122 276.197 1,415 J 115,900 1,410 T/B 385,300 75 BSIM Bank Sinarmas Tbk. --U8---1 570 565 540 560 -10 8,600 4,666,500 10 381.942 550 J 5,200 540 B 2,500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,130 2,130 2,000 2,080 -50 22,400 45,511,000 51 106.667 2,080 T/J 50,200 2,020 B 4,200 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---2 119 121 117 121 2 93,074,700 11,167,599,100 245 927.061 122 J 98,300 121 T/B 242,700 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 428,713,300 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,640 3,600 3,630 30 38,000 137,057,000 25 702.723 3,630 T/J 25,500 3,600 B 100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,210 2,230 0 73,426,100 163,259,960,000 3,717 228.718 2,240 J 1,151,500 2,230 T/B 1,295,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,020 2,010 2,020 10 15,100 30,501,000 5 342.373 2,020 T/J 18,200 1,955 B 2,000 83 BUMI Bumi Resources Tbk. --S2K--2 116 119 115 117 1 221,003,900 25,909,887,100 4,404 6.790 117 T/J 16,327,300 116 B 14,518,900 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 130 135 130 131 1 18,958,400 2,480,258,400 341 100.769 132 J 213,800 130 B 296,000 85 BVIC Bank Victoria International Tbk. --U8---1 170 169 166 168 -2 80,900 13,563,300 15 158.861 169 J 31,900 168 T/B 11,800 86 BWPT Eagle High Plantations Tbk. --U1---1 170 170 167 168 -2 14,336,200 2,410,281,400 310 36.743 168 T/J 1,670,500 167 B 2,000,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 655 665 630 650 -5 4,755,000 3,045,612,500 606 196.970 650 T/J 49,400 640 B 12,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,760 2,760 2,730 2,740 -20 969,500 2,659,080,000 94 156.571 2,740 T/J 131,800 2,730 B 112,800 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 302 300 302 0 3,061,200 919,250,000 500 551.729 302 T/J 19,900 300 B 115,800 90 CASS Cardig Aero Services Tbk. --U7---2 695 700 680 700 5 9,800 6,744,000 5 175.000 695 J 49,000 660 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 87 88 0 2,072,200 180,731,000 68 563.200 88 T/J 848,200 87 B 313,500 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 338 332 332 -2 154,700 51,775,800 19 25.980 338 J 52,800 334 B 2,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,530 1,530 1,410 1,410 -120 2,900 4,268,000 12 5,116.482 1,500 J 900 1,400 B 1,000 94 CITY Natura City Developments Tbk. --U6---1 316 316 294 300 -16 991,800 298,023,800 136 250.000 304 J 6,000 300 T/B 46,900 95 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,170 3,050 3,170 10 19,600 61,412,000 66 1,761.111 3,170 T/J 16,800 3,160 B 5,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 276 274 274 -2 7,066,600 1,942,520,200 361 1,191.304 276 J 371,800 272 B 2,090,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,285 1,295 1,270 1,290 5 116,600 150,098,000 74 123.438 1,295 J 60,600 1,290 T/B 53,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 220 230 216 222 2 146,200 32,131,600 61 41.994 222 T/J 60,900 218 B 8,500 99 COWL Cowell Development Tbk. --U6---2 266 266 262 264 -2 259,600 68,616,400 167 203.077 264 T/J 7,900 262 B 2,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 8,700 435,000 12 45.455 50 T/J 61,554,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 650 645 640 645 -5 264,600 170,661,000 6 325.486 670 J 703,800 620 B 55,600 102 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 1,145 1,150 1,130 1,130 -15 18,664,200 21,261,342,000 1,096 253.001 1,135 J 647,900 1,130 T/B 850,800 104 DART Duta Anggada Realty Tbk. --U6---1 280 0 0 280 0 0 0 0 51.762 328 J 2,000 280 B 6,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,885 1,885 1,875 1,875 -10 1,000 1,878,000 2 3,763.398 1,890 J 600 1,860 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,600 80,000 3 16.496 50 T/J 114,012,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 825 815 820 0 577,100 473,045,000 677 713.043 825 J 24,600 820 T/B 2,300 108 DILD Intiland Development Tbk. --S6---1 338 344 338 340 2 322,300 109,578,800 52 59.248 340 T/J 17,000 338 B 193,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,980 2,970 2,960 2,970 -10 157,100 466,386,000 63 100.678 2,980 J 255,000 2,960 B 2,500 110 DKFT Central Omega Resources Tbk. --U2---2 224 230 214 220 -4 309,700 67,357,200 25 565.117 220 T/J 151,500 212 B 100,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,200 7,000 7,100 -100 17,100 120,220,000 23 42,441.270 7,100 T/J 25,900 7,000 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 252 230 246 16 193,921,200 47,306,927,000 4,367 117.143 246 T/J 14,650,000 244 B 5,176,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,240 3,200 3,230 -10 24,000 77,517,000 5 2,837.340 3,240 J 9,900 3,200 B 3,500 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 580 575 580 5 21,416,400 12,386,171,500 2,465 785.227 580 T/J 6,945,700 575 B 1,974,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 394 392 392 -4 325,800 128,345,400 16 105.946 394 J 129,900 392 T/B 17,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 14,975 J 100 14,550 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,350 1,360 1,335 1,335 -15 62,600 84,686,500 22 264.356 1,360 J 32,300 1,335 T/B 7,300 118 DUTI Duta Pertiwi Tbk --U6---2 6,900 8,275 6,700 6,900 0 1,000 7,027,500 4 693.956 7,150 J 3,000 5,525 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,120 2,070 2,070 -30 150,100 316,707,000 8 761.950 2,120 J 20,000 2,070 T/B 11,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,090 1,090 1,090 -5 3,000 3,270,000 1 26.914 1,095 J 24,600 825 B 1,000 121 ELSA Elnusa Tbk. --S2LKO1 376 378 372 374 -2 19,214,500 7,207,601,800 879 93.500 376 J 955,900 374 T/B 548,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 4 10.308 50 T/J 869,684,000 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,325 8,400 8,400 8,400 75 100 840,000 1 1,166.667 8,375 J 400 8,300 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,390 J 4,000 2,250 B 50,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,710 1,780 1,610 1,615 -95 59,880,700 101,223,003,500 9,002 161.500 1,615 T/J 28,700 1,610 B 492,200 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 382 386 376 378 -4 15,344,800 5,826,407,600 964 703.766 380 J 1,370,500 378 T/B 32,400 127 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,610 2,510 2,590 50 9,742,000 25,200,013,000 1,268 131.444 2,600 J 38,800 2,590 T/B 373,200 128 FAST Fast Food Indonesia Tbk. --U9---2 1,830 0 0 1,830 0 0 0 0 2,878.037 1,900 J 300 1,830 B 50,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,150 7,950 8,150 50 82,800 667,942,500 83 1,867.724 8,200 J 15,600 8,125 B 2,000 130 FILM MD Pictures Tbk. --U9---1 830 830 715 750 -80 7,484,500 6,066,303,000 2,860 357.143 750 T/J 109,700 745 B 99,800 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,350 6,350 6,300 6,300 -50 4,789,800 30,269,100,000 27 1,260.000 6,325 J 19,700 6,275 B 46,400 132 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,690 J 2,200 2,780 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 29,300 615 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 775 780 765 775 0 3,724,400 2,885,421,000 106 352.273 775 T/J 108,900 765 B 9,400 135 FREN Smartfren Telecom Tbk. --U7---1 260 266 252 256 -4 104,559,400 26,995,811,200 4,155 14.222 256 T/J 2,628,400 254 B 1,452,300 136 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---1 456 462 446 446 -10 14,794,700 6,698,496,400 1,557 59.954 446 T/J 328,200 444 B 330,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 680 680 0 2,303,700 1,579,500,000 336 133.501 680 T/J 799,200 675 B 355,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 258 262 252 252 -6 7,597,700 1,927,162,400 429 63.000 254 J 552,400 252 T/B 1,009,800 140 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 1,770 1,770 1,745 1,755 -15 40,700 71,406,500 75 136.576 1,755 T/J 6,700 1,750 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---1 206 220 204 206 0 782,900 162,077,400 47 82.400 210 J 26,700 206 T/B 17,100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,340 3,240 3,330 70 315,500 1,027,636,000 231 90.000 3,330 T/J 700 3,300 B 3,100 145 HERO Hero Supermarket Tbk. --U9---1 950 990 990 990 40 100 99,000 1 2,066.461 990 T/J 52,000 920 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,030 3,050 -90 76,700 233,972,000 102 933.693 3,080 J 100 3,050 T/B 2,300 147 HITS Humpuss Intermoda Transportasi Tbk. CDU7---1 690 685 660 680 -10 12,000 8,154,000 12 1,046.154 680 T/J 1,000 625 B 1,600 148 HKMU HK Metals Utama Tbk. --S9---1 346 354 344 348 2 14,821,100 5,198,453,400 578 151.304 350 J 15,000 348 T/B 37,300 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 615 600 600 -10 18,658,600 11,308,482,000 1,126 193.548 605 J 143,700 600 T/B 85,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 252 254 250 254 2 243,500 60,927,600 40 84.667 254 T/J 104,100 250 B 8,700 151 HRUM Harum Energy Tbk. --S2K--1 1,370 1,390 1,355 1,360 -10 1,878,900 2,573,756,000 706 26.154 1,365 J 10,700 1,360 T/B 92,000 152 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---1 442 446 430 442 0 10,400 4,591,000 6 34.531 442 T/J 4,800 432 B 500 154 IIKP Inti Agri Resources Tbk --U5---2 167 169 164 164 -3 612,982,100 102,288,182,500 652 314.791 164 T/J 100 163 B 2,857,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 175 178 171 173 -2 8,115,600 1,410,856,300 423 49.429 173 T/J 965,800 172 B 207,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,650 2,570 2,570 -30 123,600 319,685,000 136 345.024 2,590 J 11,600 2,570 T/B 3,900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 655 660 625 635 -20 2,668,200 1,704,866,500 442 127.000 635 T/J 103,400 630 B 172,600 158 IMPC Impack Pratama Industri Tbk. --U3---2 865 865 840 855 -10 72,900 62,936,500 10 225.000 855 T/J 9,500 835 B 3,500 159 INAF Indofarma Tbk. --U5---1 4,280 4,280 3,950 3,990 -290 110,900 455,314,000 170 1,596.000 4,090 J 1,000 3,990 T/B 65,400 160 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,370 3,230 3,270 -70 11,481,700 37,548,855,000 3,066 1,334.694 3,280 J 68,200 3,270 T/B 172,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,750 5,000 4,810 4,850 100 9,900 48,352,000 37 653.207 4,900 J 2,600 4,850 T/B 2,100 162 INDS Indospring Tbk. --U4---1 2,150 2,150 2,100 2,150 0 10,000 21,171,000 11 201.562 2,150 T/J 6,000 2,110 B 3,500 163 INDY Indika Energy Tbk. --S2XXO1 1,770 1,790 1,740 1,790 20 12,109,200 21,363,684,000 2,179 60.678 1,790 T/J 1,354,400 1,770 B 1,500 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 72 72 0 280,300 20,234,700 46 0.411 73 J 89,000 72 T/B 32,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 825 J 2,200 630 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,200 3,190 3,190 -10 229,800 733,245,000 571 1,155.797 3,190 T/J 800 3,180 B 1,200 167 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 755 J 600 700 B 2,000 168 INTA Intraco Penta Tbk. --U9---2 474 480 472 480 6 312,600 149,647,800 14 338.359 480 T/J 386,400 472 B 52,700 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,360 1,360 1,360 1,360 0 1,500 2,040,000 3 82.927 1,360 T/J 245,700 1,350 B 1,400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 376 384 374 380 4 1,134,100 429,361,400 140 100.000 382 J 93,500 380 T/B 9,800 171 ISAT Indosat Tbk. --S7K--1 2,600 2,600 2,550 2,590 -10 1,665,800 4,287,899,000 765 185.000 2,590 T/J 8,900 2,580 B 2,200 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,750 20,050 19,550 19,700 -50 2,703,400 53,338,457,500 5,004 140.714 19,700 T/J 25,700 19,675 B 7,500 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,592,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 498 498 498 0 1,300 647,400 2 282.489 498 T/J 6,200 476 B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 360 370 370 370 10 10,000 3,700,000 12 306.248 370 T/J 4,300 320 B 500 176 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,850 1,850 1,790 1,795 -55 45,910,600 83,200,366,000 9,896 490.705 1,795 T/J 1,360,200 1,790 B 909,100 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 590 590 -5 3,065,100 1,821,660,500 175 567.308 595 J 38,100 590 T/B 8,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,175 6,125 5,950 6,050 -125 18,152,300 109,397,212,500 3,238 356.763 6,050 T/J 2,570,500 6,025 B 25,900 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 0 0 1,335 0 0 0 0 287.517 1,205 J 100 1,005 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 760 800 750 790 30 13,105,000 10,219,797,500 1,050 1,755.556 795 J 373,700 790 T/B 222,900 181 KAEF Kimia Farma Tbk. --M5---1 3,590 3,590 3,060 3,230 -360 6,094,900 20,134,793,000 399 3,230.000 3,290 J 100 3,230 T/B 1,512,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 326 342 324 330 4 28,852,600 9,638,535,800 1,623 40.098 332 J 1,288,800 330 T/B 628,500 183 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---1 246 248 242 248 2 30,701,100 7,501,656,800 999 8.604 248 T/J 554,600 246 B 1,138,000 185 KINO Kino Indonesia Tbk. --M5---2 2,520 2,520 2,430 2,510 -10 71,000 177,057,000 73 66.053 2,510 T/J 7,800 2,450 B 2,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,475 0 0 1,475 0 0 0 0 491.667 1,475 J 13,500 1,205 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 284 284 266 282 -2 1,802,200 488,008,200 78 989.474 282 T/J 115,100 280 B 200 188 KMTR Kirana Megatara Tbk. --U3---2 320 322 318 322 2 57,100 18,299,000 25 70.306 324 J 20,200 320 B 10,000 189 KPIG MNC Land Tbk. --S9---2 130 131 131 131 1 100 13,100 1 281.884 130 J 260,000 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,370 2,370 2,320 2,320 -50 14,500 34,152,000 26 843.636 2,330 J 400 2,200 B 1,500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 454 464 452 456 2 5,316,500 2,439,088,200 357 56.691 456 T/J 103,200 454 B 953,900 192 KREN Kresna Graha Investama Tbk. --U9---1 605 605 585 585 -20 91,429,900 54,516,161,000 448 6,086.142 590 J 7,500 585 T/B 684,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,150 950 1,000 0 2,630,100 2,880,774,500 115 256.410 1,000 T/J 7,500 970 B 500 194 LINK Link Net Tbk. --S9K--1 4,250 4,260 4,230 4,250 0 111,900 475,440,000 34 265.625 4,250 T/J 722,500 4,230 B 200 195 LPCK Lippo Cikarang Tbk --S6---1 1,880 1,935 1,880 1,905 25 448,500 859,812,500 512 205.946 1,905 T/J 100 1,900 B 28,300 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 308 300 306 0 30,635,400 9,308,137,800 1,053 78.348 306 T/J 2,905,800 304 B 3,923,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 3,900 3,790 3,850 -20 7,390,600 28,302,288,000 3,518 87.240 3,860 J 9,800 3,850 T/B 21,300 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,125 1,140 -40 21,481,600 24,669,931,500 1,699 294.194 1,140 T/J 655,800 1,135 B 263,800 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 64 66 61 63 -1 895,031,600 55,707,167,800 1,869 132.839 63 T/J 2,839,300 62 B 1,753,100 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,315 1,325 1,265 1,280 -35 8,449,600 10,889,229,000 1,946 727.273 1,280 T/J 52,700 1,275 B 126,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,700 7,425 6,350 7,325 -375 9,500 67,487,500 22 348.810 7,100 J 3,300 7,050 B 200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,760 1,740 1,755 -35 174,900 306,263,500 75 104.464 1,755 T/J 31,400 1,750 B 2,200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 985 955 970 5 45,576,100 44,003,129,000 2,785 1,556.608 970 T/J 8,324,200 960 B 24,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 256 258 254 254 -2 7,428,800 1,899,518,800 98 338.667 254 T/J 275,100 252 B 21,200 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 496 496 490 490 -6 1,154,000 569,706,800 151 980.000 492 J 20,400 490 T/B 159,100 206 MASA Multistrada Arah Sarana Tbk. --M4---1 820 825 820 820 0 1,040,100 852,893,000 43 583.049 825 J 3,512,700 820 T/B 1,221,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 8,700 7,400 8,000 600 2,500 20,110,000 11 3,449.599 8,000 T/J 9,300 6,300 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,780 2,780 2,710 2,750 -30 33,000 90,609,000 35 211.538 2,750 T/J 2,900 2,740 B 200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 575 560 570 -5 641,300 364,880,500 89 35.625 575 J 135,000 570 T/B 254,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,690 3,660 3,680 -10 1,718,200 6,323,599,000 138 265.704 3,680 T/J 29,100 3,670 B 119,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 156 153 153 -1 1,189,800 182,590,800 44 137.230 153 T/J 16,000 152 B 616,300 212 MDIA Intermedia Capital Tbk. --M9---1 130 136 126 127 -3 1,146,000 145,362,000 30 92.029 127 T/J 143,400 126 B 416,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,360 3,410 3,350 3,410 50 1,336,400 4,545,559,000 67 177.839 3,410 T/J 660,700 3,400 B 840,700 214 MDLN Modernland Realty Tbk. --S6---1 264 268 252 258 -6 2,483,900 641,884,200 394 76.568 260 J 183,400 258 T/B 48,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 885 840 870 20 46,091,700 40,156,067,500 2,942 1,532.311 875 J 397,900 870 T/B 770,700 216 MEGA Bank Mega Tbk. --U8---1 5,725 0 0 5,725 0 0 0 0 4,173.106 5,725 J 2,900 5,000 B 200 217 MERK Merck Tbk. --U5---2 4,030 4,040 4,020 4,040 10 37,300 150,280,000 44 10,652.042 4,040 T/J 8,100 4,020 B 14,600 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 198 200 -2 11,667,800 2,356,872,800 23 60.592 202 J 83,100 200 T/B 1,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,065 1,015 1,065 -5 15,000 15,753,500 6 1,092.308 1,065 T/J 65,100 1,025 B 38,100 220 MGRO Mahkota Group Tbk. --S1---1 930 940 930 930 0 4,267,200 3,996,616,000 537 413.333 935 J 110,500 930 T/B 117,400 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,000 910 B 3,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,970 2,060 1,960 2,030 60 1,440,100 2,881,536,000 222 119.518 2,030 T/J 46,000 2,020 B 800 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,400 1,490 1,260 1,310 -90 48,278,000 67,723,991,500 1,202 6,238.095 1,315 J 53,500 1,310 T/B 21,400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,500 J 100 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,900 20,450 19,900 20,000 100 18,200 365,317,500 45 127,388.535 20,200 J 100 19,900 B 800 226 MLIA Mulia Industrindo Tbk --U3---2 1,590 1,600 1,590 1,600 10 1,333,800 2,127,319,500 553 267.223 1,600 T/J 8,600 1,595 B 1,000 227 MLPL Multipolar Tbk. --U9---1 117 120 117 119 2 6,247,000 741,232,100 221 13.649 119 T/J 279,900 118 B 492,000 228 MLPT Multipolar Technology Tbk. --U9---1 1,360 0 0 1,360 0 0 0 0 283.333 1,350 J 100 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 422 420 410 420 -2 2,800 1,151,800 10 71.795 420 T/J 18,200 408 B 400 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 820 795 820 15 23,182,800 18,745,728,000 3,970 91.111 820 T/J 210,200 815 B 128,400 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,140 1,105 1,140 10 10,300 11,732,500 7 196.552 1,140 T/J 29,000 1,110 B 200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,135 1,140 1,125 1,135 0 3,708,600 4,201,609,500 377 75.667 1,135 T/J 66,800 1,125 B 100,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 222 224 216 216 -6 4,293,600 938,100,000 576 90.814 218 J 164,900 216 T/B 172,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 780 715 715 -85 900 650,000 2 650.000 780 J 18,400 715 T/B 9,200 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,375 6,375 6,375 100 100 637,500 1 578.240 6,400 J 3,000 5,300 B 200 236 MSIN MNC Studios International Tbk. --U9---2 280 284 272 276 -4 738,000 202,851,600 149 55.200 276 T/J 322,200 274 B 10,100 237 MSKY MNC Sky Vision Tbk. --U9---1 980 1,000 950 995 15 119,600 118,927,000 12 65.461 995 T/J 34,100 990 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,105 1,075 1,085 -10 3,554,100 3,886,297,000 359 1,953.266 1,090 J 47,600 1,080 B 11,200 239 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---1 450 450 434 450 0 400 176,800 4 189.194 450 T/J 4,900 434 B 800 241 MYOH Samindo Resources Tbk. --S2---1 1,315 1,320 1,205 1,320 5 895,300 1,144,479,000 186 157.222 1,320 T/J 26,200 1,250 B 19,700 242 MYRX Hanson International Tbk. --S6---2 102 102 101 101 -1 56,056,600 5,704,573,600 246 68.880 102 J 6,206,000 101 T/B 810,100 243 NASA Ayana Land International Tbk. --U9---2 640 640 635 640 0 1,871,400 1,191,588,500 467 621.359 640 T/J 33,600 635 B 11,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 705 690 700 -5 9,512,800 6,633,830,000 1,539 679.612 700 T/J 95,000 695 B 97,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,860 2,880 2,830 2,870 10 2,099,400 5,999,404,000 246 155.135 2,870 T/J 21,200 2,860 B 24,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,530 2,600 2,440 2,450 -80 33,700 83,228,000 77 753.846 2,450 T/J 100 2,440 B 2,700 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 107,400 13,962,000 3 123.810 131 J 1,000 130 T/B 442,600 248 NISP Bank OCBC NISP Tbk. --U8---1 890 900 890 900 10 40,000 35,737,000 26 1,090.592 905 J 18,000 900 T/B 9,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 1,900 885 B 2,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 406 406 402 402 -4 77,300 31,173,600 33 47.294 406 J 21,400 402 T/B 78,600 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 725 725 695 710 -15 180,000 127,418,500 82 1,404.689 710 T/J 28,900 695 B 8,900 253 PALM Provident Agro Tbk. --U1---2 256 262 254 254 -2 7,100 1,851,000 15 69.424 260 J 1,100 256 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,080 1,075 1,080 -5 2,700 2,915,500 4 127.059 1,080 T/J 70,800 1,075 B 3,100 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 540 550 0 62,500 34,237,000 29 973.451 555 J 33,400 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 690 635 690 0 10,000 6,647,000 14 57.500 690 T/J 6,300 640 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,510 4,510 4,500 4,500 -10 8,300 37,386,000 3 3,000.000 4,500 T/J 1,000 4,490 B 2,900 258 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 2,180 2,190 2,130 2,150 -30 68,500 147,852,000 46 179.466 2,160 J 4,500 2,150 T/B 500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,315 1,305 1,305 1,305 -10 600 783,000 2 254.634 1,340 J 600 1,285 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,780 J 100 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,360 1,340 1,345 -5 1,466,800 1,981,231,000 415 2,239.427 1,355 J 272,100 1,345 T/B 46,300 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 62 61 61 -1 2,655,500 162,334,600 109 61.000 62 J 2,812,700 61 T/B 920,000 264 PNIN Paninvest Tbk. --S8---1 1,215 1,230 1,210 1,210 -5 131,700 160,607,500 41 1,286.687 1,210 T/J 65,900 1,200 B 114,500 265 PNLF Panin Financial Tbk. --S8---1 386 386 378 382 -4 53,163,900 20,311,482,200 2,089 412.884 382 T/J 270,000 380 B 315,800 266 POLA Pool Advista Finance Tbk. --U8---2 1,465 1,465 1,460 1,465 0 2,400 3,514,500 3 1,085.185 1,465 T/J 5,200 1,460 B 1,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,175 1,105 1,170 -5 1,900 2,215,000 6 71.560 1,170 T/J 1,600 1,110 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,355 0 0 1,355 0 0 0 0 220.325 1,355 J 3,500 1,330 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,820 2,820 2,410 2,480 -340 70,589,800 191,611,152,000 856 1,574.093 2,490 J 3,300 2,480 T/B 221,100 270 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. --U7---2 930 940 930 935 5 192,200 179,811,500 48 62.333 935 T/J 2,500 930 B 67,200 272 PPRE PP Presisi Tbk. --M7---1 400 402 398 402 2 11,256,900 4,483,659,400 2,065 93.488 402 T/J 151,800 400 B 10,100 273 PPRO PP Properti Tbk. --S6K--1 142 144 140 142 0 21,598,600 3,053,372,500 1,064 307.027 142 T/J 1,642,600 141 B 321,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,870 2,870 2,850 2,860 -10 33,000 94,574,000 7 44.000 2,870 J 900 2,860 T/B 600 275 PRIM Royal Prima Tbk. --U9---2 456 456 456 456 0 1,400 638,400 5 91.200 456 T/J 8,700 448 B 1,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 193 186 186 -5 355,800 66,922,300 83 603.445 190 J 59,500 186 T/B 226,700 277 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,300 2,190 2,290 70 56,519,500 128,203,240,000 5,211 430.451 2,300 J 3,905,600 2,290 T/B 59,200 278 PTRO Petrosea Tbk. --S2K--1 1,790 1,800 1,780 1,790 0 236,900 423,850,500 138 1,432.000 1,790 T/J 6,600 1,785 B 900 279 PTSN Sat Nusapersada Tbk --U4---1 1,205 1,245 1,190 1,190 -15 354,700 430,017,500 171 205.172 1,190 T/J 5,000 1,180 B 20,600 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 20,000 7,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 750 750 730 740 -10 13,421,100 9,927,723,000 1,979 2,852.847 740 T/J 2,355,700 735 B 95,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,225 1,210 1,215 0 187,700 228,777,500 204 110.455 1,220 J 10,000 1,215 T/B 177,200 283 RAJA Rukun Raharja Tbk. --S7---1 300 346 288 296 -4 14,345,300 4,378,041,200 2,446 1,016.763 298 J 318,500 296 T/B 40,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,805 1,790 1,800 10 3,335,800 5,999,901,500 903 1,125.000 1,805 J 154,200 1,795 B 600 285 RDTX Roda Vivatex Tbk --U6---1 7,700 7,775 7,775 7,775 75 100 777,500 1 409.601 7,700 J 900 6,650 B 500 286 RIMO Rimo International Lestari Tbk --U9---2 139 140 131 133 -6 569,028,300 77,121,847,800 1,010 73.020 134 J 2,113,900 133 T/B 728,200 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 486 482 482 -4 2,042,400 990,855,800 171 295.706 482 T/J 19,400 480 B 12,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 370 356 356 -14 23,200 8,278,000 5 2,785.603 356 T/J 7,400 354 B 2,000 289 RODA Pikko Land Development Tbk. --U6---2 414 410 316 410 -4 37,091,300 12,838,037,400 3,858 654.638 412 J 21,500 410 T/B 87,100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,305 1,270 1,280 5 317,200 405,947,500 117 501.961 1,285 J 29,000 1,275 B 4,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 570 550 560 5 1,767,500 986,485,500 746 700.000 560 T/J 6,800 555 B 35,100 292 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 9,200 9,200 9,000 9,200 0 80,100 736,900,000 7 5,935.484 9,200 T/J 9,900 8,725 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,690 1,795 1,705 1,765 75 33,636,400 59,022,625,500 5,301 798.451 1,765 T/J 943,900 1,760 B 65,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 840 850 0 4,100 3,465,000 4 950.730 850 T/J 108,200 830 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,400 2,300 2,390 80 381,600 910,079,000 88 102.137 2,390 T/J 13,100 2,310 B 14,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,700 3,700 3,700 300 20,000 74,000,000 4 171.942 3,700 T/J 1,900 3,360 B 1,100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 810 790 810 5 2,108,900 1,695,842,500 219 578.571 810 T/J 65,800 800 B 2,500 299 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 1,020 1,020 1,005 1,015 -5 2,973,600 3,024,216,500 610 175.000 1,020 J 6,100 1,015 T/B 800 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,900 3,950 3,860 3,950 50 379,600 1,486,841,000 222 44.862 3,950 T/J 65,400 3,920 B 1,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 444 446 438 438 -6 2,390,200 1,049,953,400 332 39.818 438 T/J 47,000 436 B 2,634,100 303 SIPD Sierad Produce Tbk. --U3---2 810 0 0 810 0 0 0 0 0.900 830 J 8,200 710 B 2,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 60,100 4,110 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,200 1,200 1,140 1,170 -30 585,500 676,744,000 337 208.929 1,170 T/J 26,200 1,165 B 500 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,995 1,995 1,920 1,920 -75 310,100 600,193,000 92 2,318.841 1,930 J 400 1,910 B 1,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 318 326 316 318 0 187,700 59,641,800 104 1,276.186 318 T/J 79,600 316 B 37,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,180 1,155 1,170 0 8,237,300 9,642,365,500 1,090 1,922.445 1,175 J 254,600 1,165 B 30,900 310 SMRU SMR Utama Tbk. --U2---2 298 298 290 292 -6 221,300 64,837,400 58 71.408 294 J 19,300 292 T/B 4,800 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,600 1,610 1,555 1,595 -5 4,378,400 6,930,381,000 2,257 4,260.263 1,595 T/J 30,000 1,590 B 40,300 312 SOCI Soechi Lines Tbk. --M7---1 161 165 161 163 2 1,932,600 315,483,200 238 29.636 164 J 57,500 163 T/B 220,200 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,575 J 100 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 925 920 905 910 -15 4,158,000 3,816,556,500 293 78.448 915 J 812,800 910 T/B 30,600 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 193 192 193 -7 700 134,500 2 205.974 208 J 20,000 196 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 336 336 -2 3,452,000 1,161,624,400 264 140.000 338 J 2,759,100 336 T/B 5,890,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,850 3,570 3,850 100 29,100 110,064,000 60 70.000 3,850 T/J 600 3,750 B 200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 565 550 555 -5 20,159,600 11,262,712,000 1,123 227.692 560 J 417,300 555 T/B 2,249,600 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,050 1,065 1,050 1,055 5 54,598,200 57,593,215,500 211 157.463 1,055 T/J 14,000 1,050 B 1,106,100 320 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 3,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 734,539,400 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,510 0 0 2,510 0 0 0 0 1,619.355 2,510 J 94,100 2,500 B 8,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,460 4,470 4,430 4,430 -30 5,314,300 23,727,536,000 1,489 4,027.273 4,430 T/J 2,500 4,420 B 9,500 325 TARA Sitara Propertindo Tbk. --U6---1 770 775 750 760 -10 39,791,500 30,446,154,000 6,305 716.981 760 T/J 455,300 755 B 100,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 4,050 3,890 4,020 100 1,787,800 7,104,089,000 2,306 198.519 4,020 T/J 103,400 4,010 B 1,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 890 890 865 865 -25 850,100 743,762,000 211 196.971 865 T/J 40,500 860 B 282,500 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 2,100 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 3,450 3,530 3,350 3,510 60 1,958,300 6,888,438,000 124 2,543.478 3,530 J 96,500 3,510 T/B 36,800 330 TDPM Tridomain Performance Materials Tbk. --U3---1 300 298 292 296 -4 20,324,600 6,011,442,000 381 129.825 296 T/J 57,400 294 B 109,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 725 680 725 25 6,300 4,417,000 40 233.871 700 J 600 685 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 650 J 500 530 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,750 J 100 3,120 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 780 780 765 775 -5 36,368,800 27,946,497,000 187 387.500 775 T/J 182,200 765 B 700 335 TINS Timah Tbk. --S2K--1 1,400 1,425 1,360 1,400 0 36,364,600 50,764,137,000 2,433 715.392 1,400 T/J 3,859,400 1,395 B 2,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,525 10,600 10,325 10,600 75 818,900 8,586,962,500 1,562 655.380 10,600 T/J 335,600 10,550 B 100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,600 1,590 1,590 0 1,600 2,554,000 5 83.684 1,590 T/J 20,000 1,500 B 1,500 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 735 750 725 725 -10 4,989,900 3,647,080,500 203 1,166.889 725 T/J 79,700 720 B 87,700 339 TOTL Total Bangun Persada Tbk. --S6---1 595 605 590 595 0 1,240,600 738,762,500 282 213.855 595 T/J 183,700 590 B 686,100 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 402 390 390 -10 1,115,300 437,188,400 99 1,265.125 394 J 188,700 392 B 900 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 760 765 745 745 -15 8,227,300 6,198,634,500 1,265 3,548.802 755 J 125,300 745 T/B 1,117,900 342 TRAM Trada Alam Minera Tbk. --U7---1 113 119 111 112 -1 1,408,805,700 159,662,481,200 5,618 92.567 112 T/J 1,175,900 111 B 10,918,200 343 TRIO Trikomsel Oke Tbk. --U9---1 214 210 208 210 -4 300 62,600 2 93.217 220 J 100 210 T/B 2,200 344 TRST Trias Sentosa Tbk. --U3---1 410 410 400 410 0 600 241,000 3 244.572 410 T/J 88,600 370 B 100,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,780 1,840 1,775 1,780 0 6,983,700 12,457,512,000 3,573 317.540 1,790 J 83,300 1,780 T/B 97,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,730 2,730 2,690 2,720 -10 10,400 28,280,000 5 70.649 2,730 J 114,900 2,700 B 20,000 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,155 1,160 0 1,400 1,623,000 14 2,577.778 1,160 T/J 146,700 1,155 B 125,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,240 1,225 1,230 0 377,700 464,562,500 69 2,384.830 1,230 T/J 55,000 1,225 B 22,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,300 5,300 5,275 5,275 -25 500 2,642,500 4 195.365 5,300 J 7,000 5,000 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,300 0 117,500 269,922,000 16 191.667 2,300 T/J 71,100 2,290 B 40,700 351 VIVA Visi Media Asia Tbk. --U9---1 160 163 154 154 -6 47,562,900 7,487,146,200 2,567 51.333 154 T/J 15,000 153 B 753,500 352 VOKS Voksel Electric Tbk. --S4---1 302 308 294 296 -6 2,881,000 880,671,000 410 130.936 296 T/J 867,500 294 B 41,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 418 422 410 410 -8 44,750,100 18,560,133,600 2,632 141.379 412 J 4,219,200 410 T/B 2,930,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,260 2,180 2,220 10 33,190,700 73,412,157,000 3,065 570.616 2,220 T/J 1,129,500 2,210 B 83,600 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 364 370 360 362 -2 3,665,200 1,345,215,200 99 54.880 362 T/J 11,200 360 B 600 356 WOOD Integra Indocabinet Tbk. --S5K--2 840 845 835 840 0 6,988,700 5,867,212,000 319 323.077 845 J 386,800 840 T/B 41,500 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 412 416 406 406 -6 52,288,000 21,438,840,600 1,914 82.857 408 J 257,400 406 T/B 5,342,300 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 2,030 1,965 1,990 10 53,461,700 106,990,287,500 3,251 537.112 1,990 T/J 990,600 1,985 B 607,800 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 620 625 610 615 -5 14,744,200 9,098,835,500 1,145 104.237 615 T/J 1,112,400 610 B 1,571,800 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 535 545 530 530 -5 96,668,400 51,840,607,000 3,123 1,889.416 530 T/J 1,607,600 525 B 4,836,700 Total 6,678,318,800 3,424,255,971,700 241,092 3,328,901,100 122,107,800 Jakarta, 10 April 2019 Trading Division