List of Securities Quotation: IDX SMC Composite Date: Thursday, 11 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 12,275 12,350 12,200 12,275 0 269,400 3,304,607,500 374 997.190 12,300 J 44,900 12,275 T/B 79,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 2,110 J 100 1,915 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,860 1,860 1,790 1,820 -40 12,947,600 23,452,991,000 3,453 2,219.512 1,820 T/J 143,100 1,810 B 200 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,575 1,580 0 70,700 111,825,500 39 66.351 1,585 J 8,500 1,580 T/B 1,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,700 1,625 1,635 -50 13,698,200 22,573,137,000 2,330 1,284.035 1,640 J 196,300 1,635 T/B 1,744,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 9,775 9,950 0 93,800 924,255,000 161 427.957 9,950 T/J 13,400 9,825 B 2,000 8 ADMG Polychem Indonesia Tbk --M3---1 318 320 312 314 -4 454,700 142,876,000 70 28.027 316 J 10,000 312 B 201,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,325 1,290 1,300 -15 26,550,400 34,553,496,500 2,901 118.182 1,305 J 436,100 1,300 T/B 1,735,600 10 AGII Aneka Gas Industri Tbk. --U3---1 550 550 530 550 0 122,200 66,905,500 44 50.000 550 T/J 572,600 545 B 32,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 342 350 340 340 -2 7,163,900 2,470,575,400 1,527 555.483 342 J 16,600 340 T/B 845,500 12 AGRS Bank Agris Tbk. --U8---2 310 318 302 310 0 35,300 10,702,000 14 281.818 312 J 8,000 306 B 5,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,870 4,950 4,870 4,890 20 6,375,800 31,270,040,000 2,875 3,897.315 4,890 T/J 63,800 4,880 B 17,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 300 290 300 10 1,000 299,000 2 285.714 300 T/J 6,900 274 B 200 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 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 920 900 920 0 87,700 80,520,500 31 2,347.598 925 J 3,000 920 T/B 431,200 17 ANDI Andira Agro Tbk. --U1---2 1,595 1,595 1,565 1,595 0 1,800 2,859,000 5 797.500 1,600 J 1,400 1,590 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 980 0 0 980 0 0 0 0 81.667 980 J 14,900 970 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 895 905 890 895 0 36,952,500 33,174,104,000 2,522 590.097 900 J 630,900 895 T/B 465,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 700 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 565 560 565 0 12,261,800 6,895,303,500 2,106 600.962 570 J 131,800 565 T/B 22,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 171 171 168 169 -2 2,019,000 341,071,200 218 46.301 170 J 244,500 169 T/B 520,700 23 ARII Atlas Resources Tbk. --U2---2 885 880 880 880 -5 15,000 13,200,000 1 58.667 880 T/J 35,000 800 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 310 326 -2 3,933,100 1,278,633,800 27 108.667 326 T/J 500 318 B 39,200 25 ARNA Arwana Citramulia Tbk. --U3---1 510 510 500 500 -10 19,700 9,861,000 13 3,398.355 510 J 11,300 505 B 1,600 26 ASGR Astra Graphia Tbk. --U9---1 1,420 1,450 1,410 1,430 10 262,900 376,550,000 109 296.484 1,435 J 2,800 1,420 B 10,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 600 605 600 605 5 1,380,800 835,284,000 189 1,120.370 610 J 62,800 600 B 32,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 348 350 338 338 -10 11,869,200 4,040,666,400 1,232 321.905 340 J 254,800 338 T/B 1,309,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 795 775 780 -10 2,064,300 1,610,033,000 83 200.000 785 J 11,000 775 B 501,100 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 895 J 2,700 830 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 1,620 1,610 1,615 0 1,065,300 1,721,445,000 253 1,460.613 1,620 J 30,500 1,610 B 91,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 22,100 1,105,000 10 57.388 50 T/J 8,607,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 0 0 286 0 0 0 0 210.860 300 J 4,300 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 0 0 1,440 0 0 0 0 1,800.000 1,440 J 3,000 1,100 B 2,000 36 BBKP Bank Bukopin Tbk. --S8K--1 310 312 302 306 -4 11,459,400 3,505,132,800 698 90.777 306 T/J 660,500 304 B 687,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 0 J 0 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 50,000 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,420 2,350 2,350 -60 12,392,700 29,372,573,000 2,375 306.522 2,360 J 21,100 2,350 T/B 844,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 264 268 0 32,300 8,691,200 18 272.857 268 T/J 73,300 264 B 200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 158 145 154 -4 160,400 23,969,400 50 436.731 154 T/J 8,300 145 B 40,600 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 23,200 1,160,000 9 217.306 50 T/J 371,558,600 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 292 272 274 -18 17,378,200 4,846,516,800 1,160 161.176 276 J 310,100 274 T/B 7,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 680 670 670 -5 4,453,100 3,005,848,000 20 3,433.432 675 J 113,100 665 B 1,700 46 BGTG Bank Ganesha Tbk. --S8---2 83 84 82 83 0 5,025,700 416,530,800 4,519 80.583 83 T/J 17,800 82 B 170,100 47 BHIT MNC Investama Tbk. --S9---1 80 81 79 79 -1 5,172,000 412,019,300 150 231.028 80 J 2,480,800 79 T/B 6,221,000 48 BINA Bank Ina Perdana Tbk. --U8---1 745 735 720 735 -10 6,300 4,539,000 6 415.264 735 T/J 3,100 720 B 6,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 11,400 570,000 5 35.714 50 T/J 17,396,800 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,380 3,410 3,330 3,380 0 200,800 676,893,000 322 52.000 3,380 T/J 47,900 3,370 B 1,500 51 BISI BISI International Tbk. --U1---1 1,440 1,450 1,435 1,450 10 212,900 307,450,500 75 725.000 1,450 T/J 9,300 1,440 B 46,200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,040 2,050 -20 11,573,900 23,956,270,000 141 341.667 2,050 T/J 9,500 2,040 B 67,600 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 675 0 1,837,900 1,239,229,000 344 156.977 675 T/J 872,000 670 B 1,429,500 54 BKSL Sentul City Tbk. --S6K--1 110 110 107 108 -2 25,814,100 2,797,574,900 650 7.463 108 T/J 3,732,700 107 B 14,193,400 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 189 189 189 -1 100 18,900 1 433.685 185 J 17,500 165 B 1,400 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300,000 15,000,000 14 0.658 50 T/J 321,786,500 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,150 J 500 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 0 0 344 0 0 0 0 107.500 344 J 5,200 326 B 4,100 59 BMTR Global Mediacom Tbk. --U9K--1 354 358 350 352 -2 6,137,300 2,162,846,400 361 286.505 352 T/J 50,400 350 B 1,343,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,500 75,000 5 0.172 50 T/J 26,716,400 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,080 1,055 1,080 5 3,317,600 3,536,129,500 504 7.974 1,080 T/J 111,000 1,075 B 1,000 62 BNII Bank Maybank Indonesia Tbk. --M8---1 274 274 266 268 -6 992,100 265,600,400 187 3.193 268 T/J 58,300 266 B 309,400 63 BNLI Bank Permata Tbk. --M8K--1 970 975 950 970 0 24,794,200 23,821,635,500 2,332 10.561 975 J 185,100 970 T/B 348,700 64 BOGA Bintang Oto Global Tbk. --S9---2 765 770 755 765 0 5,280,600 4,034,705,000 590 742.718 765 T/J 1,300 760 B 116,600 65 BOLT Garuda Metalindo Tbk. --U4---2 865 865 860 865 0 105,700 91,390,500 94 157.273 865 T/J 6,900 860 B 13,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,705 1,705 1,690 1,700 -5 226,400 383,077,500 83 425.000 1,700 T/J 400 1,695 B 100 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 8,900 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 525 530 520 525 0 1,970,900 1,035,012,000 506 102.941 530 J 3,715,700 525 T/B 62,200 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 20,800 1,115 B 9,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,910 3,980 3,880 3,930 20 33,046,000 130,026,156,000 5,013 307.774 3,930 T/J 75,000 3,920 B 115,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,425 1,385 1,420 10 18,286,100 25,864,151,000 2,710 278.156 1,425 J 601,800 1,420 T/B 910,500 75 BSIM Bank Sinarmas Tbk. --U8---1 560 560 540 555 -5 20,800 11,489,000 12 378.532 555 T/J 300 540 B 1,100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,080 2,090 2,010 2,060 -20 4,300 8,765,000 25 105.641 2,060 T/J 100 2,010 B 900 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---2 121 125 115 117 -4 6,337,100 749,762,700 371 896.414 118 J 195,200 117 T/B 1,800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 420,455,400 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,630 3,710 3,600 3,680 50 885,900 3,231,865,000 144 712.402 3,660 J 1,500 3,640 B 3,600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,220 2,230 0 22,937,900 51,233,623,000 2,010 228.718 2,240 J 1,000,900 2,230 T/B 266,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,020 2,010 1,990 2,010 -10 21,100 42,304,000 16 340.678 2,010 T/J 11,700 1,850 B 1,100 83 BUMI Bumi Resources Tbk. --S2K--2 117 118 111 112 -5 195,787,300 22,246,618,400 2,752 6.500 113 J 3,702,800 112 T/B 4,982,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 131 132 126 126 -5 17,955,500 2,351,594,400 305 96.923 130 J 80,200 126 T/B 46,900 85 BVIC Bank Victoria International Tbk. --U8---1 168 170 166 170 2 32,200 5,376,700 12 160.752 170 T/J 48,400 165 B 23,100 86 BWPT Eagle High Plantations Tbk. --U1---1 168 168 163 163 -5 17,216,800 2,830,413,300 436 35.650 164 J 698,000 163 T/B 548,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 650 650 625 640 -10 5,884,600 3,750,180,000 689 193.939 640 T/J 136,900 635 B 25,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,730 2,690 2,720 -20 1,231,600 3,349,481,000 74 155.429 2,720 T/J 92,800 2,700 B 48,400 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 302 304 2 5,516,000 1,673,185,000 319 555.383 304 T/J 25,900 302 B 102,100 90 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 100 70,000 1 175.000 700 T/J 199,100 680 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 87 87 -1 946,400 82,360,000 45 556.800 88 J 1,025,800 87 T/B 122,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 332 330 332 0 93,100 30,868,400 10 25.980 334 J 7,400 330 B 192,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,410 1,410 1,365 1,365 -45 34,600 48,222,500 14 4,953.190 1,365 T/J 10,700 1,360 B 2,400 94 CITY Natura City Developments Tbk. --U6---1 300 306 292 302 2 111,500 33,195,200 55 251.667 304 J 7,800 292 B 3,200 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,120 3,170 0 164,400 519,195,000 47 1,761.111 3,180 J 2,600 3,170 T/B 200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 274 276 272 274 0 5,154,800 1,413,154,600 290 1,191.304 274 T/J 301,200 272 B 2,086,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,290 1,295 1,260 1,260 -30 164,400 211,862,500 61 120.567 1,290 J 104,800 1,260 T/B 4,900 98 CMPP AirAsia Indonesia Tbk. --U7---2 222 232 218 218 -4 176,100 38,549,800 56 41.237 220 J 31,600 216 B 22,000 99 COWL Cowell Development Tbk. --U6---2 264 266 262 266 2 225,600 59,384,600 90 204.615 266 T/J 13,300 262 B 2,500 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 30,300 1,515,000 19 45.455 50 T/J 64,524,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 645 660 660 660 15 10,800 7,128,000 3 333.056 660 T/J 200 580 B 700 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 3,300 B 1,000 103 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,145 1,120 1,130 0 18,287,700 20,658,159,500 1,676 253.001 1,130 T/J 4,839,600 1,125 B 16,500 104 DART Duta Anggada Realty Tbk. --U6---1 280 0 0 280 0 0 0 0 51.762 328 J 2,000 290 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,875 1,870 1,860 1,860 -15 1,200 2,236,000 3 3,733.291 1,860 T/J 200 1,845 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 136,187,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 825 810 815 -5 606,500 496,936,500 413 708.696 815 T/J 5,200 810 B 38,400 108 DILD Intiland Development Tbk. --S6---1 340 342 338 340 0 251,000 85,331,600 38 59.248 342 J 86,800 340 T/B 43,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,970 3,030 2,940 3,020 50 151,500 456,832,000 59 102.373 3,020 T/J 20,300 2,950 B 2,000 110 DKFT Central Omega Resources Tbk. --U2---2 220 220 214 218 -2 158,900 34,408,200 21 559.979 218 T/J 192,900 212 B 50,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,175 6,925 6,950 -150 6,900 48,572,500 19 41,544.623 6,950 T/J 1,500 6,850 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 246 252 236 238 -8 105,901,300 25,539,310,200 2,818 113.333 240 J 295,700 238 T/B 15,374,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,230 3,230 3,200 3,220 -10 117,300 376,468,000 11 2,828.556 3,230 J 24,700 3,210 B 9,900 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 605 575 580 0 73,287,100 43,349,748,000 3,492 785.227 585 J 1,925,900 580 T/B 4,117,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 392 394 394 394 2 456,700 179,939,800 26 106.486 394 T/J 129,300 392 B 100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,335 1,400 1,315 1,400 65 97,000 130,344,000 47 277.228 1,405 J 30,000 1,400 T/B 13,700 118 DUTI Duta Pertiwi Tbk --U6---2 6,900 6,900 6,900 6,900 0 400 2,760,000 1 693.956 6,900 T/J 800 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,120 2,100 2,120 50 108,100 228,120,000 18 780.354 2,120 T/J 26,300 2,110 B 500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 2,500 2,725,000 1 26.914 0 J 0 915 B 100 121 ELSA Elnusa Tbk. --S2LKO1 374 376 370 372 -2 12,452,900 4,632,200,800 572 93.000 372 T/J 1,230,100 370 B 734,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,400 120,000 4 10.308 50 T/J 895,912,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,400 8,400 0 600 5,040,000 3 1,166.667 8,400 T/J 3,500 8,350 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,380 J 500 2,250 B 50,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,615 1,645 1,585 1,620 5 22,098,300 35,735,018,000 5,426 162.000 1,620 T/J 1,329,300 1,615 B 165,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 378 380 366 366 -12 22,695,800 8,395,418,800 1,293 681.425 368 J 1,376,500 366 T/B 412,300 127 EXCL XL Axiata Tbk. --S7XXO1 2,590 2,730 2,550 2,670 80 15,799,300 42,052,278,000 2,697 135.505 2,670 T/J 1,086,500 2,660 B 72,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,830 1,950 1,850 1,910 80 74,800 145,675,000 20 3,003.853 1,945 J 100 1,910 T/B 31,800 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,300 7,950 8,175 25 78,100 635,510,000 103 1,873.453 8,200 J 12,000 8,150 B 2,000 130 FILM MD Pictures Tbk. --U9---1 750 835 750 810 60 2,362,600 1,885,252,500 367 385.714 810 T/J 136,000 805 B 1,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,300 6,300 6,250 6,250 -50 4,019,900 25,185,257,500 25 1,250.000 6,300 J 14,700 6,250 T/B 500 132 FISH FKS Multi Agro Tbk. --U9---2 3,690 3,740 3,740 3,740 50 100 374,000 1 2,992.000 3,730 J 1,900 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 8,500 5,822,500 11 685.000 685 T/J 4,900 620 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 775 775 760 765 -10 14,529,900 11,115,524,000 117 347.727 765 T/J 110,900 755 B 11,400 135 FREN Smartfren Telecom Tbk. --U7---1 256 260 244 244 -12 63,802,500 16,070,981,800 2,166 13.555 246 J 1,300 244 T/B 9,675,900 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 446 452 436 436 -10 18,883,000 8,328,175,800 1,619 58.610 436 T/J 152,800 434 B 816,800 138 GJTL Gajah Tunggal Tbk. --S4K--1 680 680 660 665 -15 3,603,300 2,400,810,500 453 130.556 670 J 486,600 665 T/B 114,400 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 252 254 248 248 -4 4,566,600 1,143,179,200 427 62.000 250 J 605,500 248 T/B 319,900 140 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 1,755 1,765 1,750 1,760 5 30,600 53,720,000 54 136.965 1,760 T/J 500 1,750 B 4,200 142 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---1 206 212 192 202 -4 365,300 73,429,800 53 80.800 204 J 500 196 B 3,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,370 3,300 3,330 0 11,000 36,466,000 24 90.000 3,330 T/J 1,700 3,320 B 31,700 145 HERO Hero Supermarket Tbk. --U9---1 990 990 950 950 -40 1,200 1,180,000 3 1,982.967 990 J 8,600 935 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,120 3,020 3,020 -30 88,000 267,242,000 120 924.509 3,070 J 200 3,020 T/B 238,600 147 HITS Humpuss Intermoda Transportasi Tbk. CDU7---1 680 685 635 665 -15 1,900 1,257,500 7 1,023.077 670 J 700 665 T/B 1,300 148 HKMU HK Metals Utama Tbk. --S9---1 348 352 346 350 2 20,810,300 7,280,452,400 407 152.174 352 J 243,200 348 B 50,500 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 600 640 595 625 25 40,143,700 25,185,072,000 2,010 201.613 630 J 1,384,600 625 T/B 1,310,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 254 248 252 -2 11,700 2,933,200 9 84.000 254 J 2,100 250 B 1,000 151 HRUM Harum Energy Tbk. --S2K--1 1,360 1,380 1,345 1,345 -15 1,297,700 1,755,893,500 679 25.865 1,350 J 1,000 1,345 T/B 102,000 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 2,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 442 476 434 440 -2 120,000 55,569,000 29 34.375 438 J 5,000 436 B 1,800 154 IIKP Inti Agri Resources Tbk --U5---2 164 166 160 161 -3 610,925,400 100,146,787,400 703 309.033 162 J 117,700 161 T/B 72,900 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 173 189 170 187 14 28,372,300 5,143,015,500 1,371 53.429 187 T/J 570,500 186 B 213,400 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,570 2,630 2,530 2,570 0 76,800 195,758,000 74 345.024 2,570 T/J 2,000 2,560 B 1,300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 650 620 625 -10 3,876,900 2,433,991,500 332 125.000 630 J 4,000 625 T/B 421,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 855 870 835 835 -20 422,000 363,046,000 33 219.737 875 J 70,500 830 B 9,000 159 INAF Indofarma Tbk. --U5---1 3,990 4,090 3,900 4,000 10 26,200 104,403,000 68 1,600.000 4,040 J 200 4,000 T/B 10,200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,270 3,390 3,250 3,370 100 11,307,300 37,694,705,000 2,433 1,375.510 3,380 J 432,900 3,370 T/B 504,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,900 4,800 4,880 30 14,200 68,587,000 29 657.248 4,880 T/J 3,800 4,820 B 100 162 INDS Indospring Tbk. --U4---1 2,150 2,060 2,060 2,060 -90 1,100 2,266,000 1 193.125 2,100 J 20,200 2,060 T/B 3,100 163 INDY Indika Energy Tbk. --S2XXO1 1,790 1,800 1,730 1,730 -60 8,262,300 14,501,318,000 1,577 58.644 1,735 J 4,300 1,730 T/B 321,500 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 71 71 -1 573,100 40,919,300 39 0.406 73 J 382,500 71 T/B 16,600 165 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 790 J 3,100 630 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,200 3,170 3,190 0 221,300 706,281,000 524 1,155.797 3,200 J 400 3,170 B 900 167 INRU Toba Pulp Lestari Tbk. --U3---2 720 700 700 700 -20 600 420,000 1 7.107 760 J 2,000 700 T/B 400 168 INTA Intraco Penta Tbk. --U9---2 480 480 472 480 0 600 284,000 2 338.359 478 J 4,800 474 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,360 1,360 1,285 1,325 -35 607,500 793,597,500 139 80.793 1,325 T/J 202,300 1,300 B 2,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 380 380 378 378 -2 808,100 305,662,400 51 99.474 378 T/J 16,600 376 B 182,000 171 ISAT Indosat Tbk. --S7K--1 2,590 2,650 2,550 2,550 -40 1,854,200 4,798,975,000 739 182.143 2,560 J 12,000 2,550 T/B 182,300 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,700 20,125 19,650 20,000 300 1,787,200 35,662,145,000 2,496 142.857 20,000 T/J 11,800 19,975 B 1,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,009,900 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 0 0 498 0 0 0 0 282.489 488 J 1,800 480 B 8,800 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 370 370 350 370 0 36,600 13,479,200 19 306.248 378 J 1,000 370 T/B 4,500 176 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,795 1,825 1,755 1,765 -30 31,789,600 56,307,323,000 9,067 482.504 1,765 T/J 2,427,700 1,760 B 1,318,000 177 JRPT Jaya Real Property Tbk. --S6---1 590 595 585 595 5 2,674,900 1,578,969,500 118 572.115 600 J 154,000 595 T/B 19,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,050 5,975 6,000 -50 2,754,900 16,560,585,000 1,931 353.815 6,025 J 15,500 6,000 T/B 1,447,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 0 0 1,335 0 0 0 0 287.517 1,155 J 100 1,105 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 790 795 785 790 0 1,888,800 1,491,193,500 212 1,755.556 790 T/J 293,700 785 B 474,500 181 KAEF Kimia Farma Tbk. --M5---1 3,230 3,750 3,210 3,610 380 3,049,500 10,872,906,000 1,000 3,610.000 3,620 J 2,600 3,610 T/B 41,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 330 336 324 334 4 18,277,500 6,011,495,000 849 40.584 334 T/J 65,100 332 B 50,000 183 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---1 248 250 244 246 -2 6,963,400 1,713,074,800 1,095 8.535 246 T/J 1,346,900 244 B 7,700 185 KINO Kino Indonesia Tbk. --M5---2 2,510 2,500 2,440 2,500 -10 58,500 144,838,000 68 65.789 2,500 T/J 21,900 2,460 B 700 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,475 0 0 1,475 0 0 0 0 491.667 1,450 J 64,400 1,200 B 12,200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 282 288 270 270 -12 758,000 204,830,800 55 947.368 270 T/J 4,700 268 B 1,100 188 KMTR Kirana Megatara Tbk. --U3---2 322 322 320 322 0 24,400 7,810,600 12 70.306 324 J 20,400 322 T/B 200 189 KPIG MNC Land Tbk. --S9---2 131 0 0 131 0 0 0 0 281.884 130 J 100,000 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,320 2,330 2,320 2,330 10 9,700 22,548,000 19 847.273 2,320 J 1,700 2,200 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 456 462 450 452 -4 5,625,900 2,560,627,800 246 56.194 454 J 162,200 452 T/B 5,680,500 192 KREN Kresna Graha Investama Tbk. --U9---1 585 600 580 585 0 66,082,900 39,155,658,500 551 6,086.142 585 T/J 193,300 580 B 1,131,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,045 975 1,000 0 144,900 145,372,000 77 256.410 1,000 T/J 35,300 975 B 6,500 194 LINK Link Net Tbk. --S9K--1 4,250 4,260 4,210 4,250 0 116,900 496,466,000 79 265.625 4,250 T/J 45,600 4,210 B 1,000 195 LPCK Lippo Cikarang Tbk --S6---1 1,905 1,905 1,850 1,870 -35 631,500 1,176,096,000 619 202.162 1,870 T/J 128,800 1,865 B 4,300 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 306 0 58,215,600 17,863,321,200 860 78.348 306 T/J 1,321,100 304 B 1,782,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,850 3,850 3,780 3,840 -10 5,243,300 20,062,432,000 3,319 87.014 3,840 T/J 81,100 3,820 B 3,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,150 1,115 1,120 -20 8,153,700 9,162,695,000 1,087 289.032 1,125 J 10,500 1,120 T/B 572,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 63 63 58 60 -3 1,341,832,600 81,235,591,600 1,347 126.513 61 J 1,411,800 60 T/B 508,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,280 1,290 1,230 1,290 10 6,577,100 8,371,827,000 1,323 732.955 1,290 T/J 39,300 1,285 B 8,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,325 7,100 6,325 6,325 -1,000 61,600 401,517,500 46 301.190 6,500 J 3,400 6,325 T/B 28,100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,755 1,830 1,750 1,830 75 282,900 495,083,000 26 108.929 1,820 J 300 1,750 B 30,800 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 970 970 950 960 -10 46,323,100 44,283,045,500 2,749 1,540.560 960 T/J 1,538,200 955 B 50,900 204 MARI Mahaka Radio Integra Tbk. --U9---2 254 268 242 258 4 12,284,700 3,134,045,800 396 344.000 262 J 120,900 252 B 39,700 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 490 488 490 0 2,242,100 1,096,895,800 346 980.000 490 T/J 197,200 488 B 15,400 206 MASA Multistrada Arah Sarana Tbk. --M4---1 820 825 815 815 -5 2,099,000 1,717,875,500 42 579.494 820 J 1,893,700 815 T/B 8,067,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 0 0 8,000 0 0 0 0 3,449.599 8,000 J 54,500 6,400 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,750 2,750 2,650 2,740 -10 20,100 54,384,000 44 210.769 2,740 T/J 600 2,730 B 100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 570 555 565 -5 879,800 495,233,000 128 35.312 570 J 102,500 565 T/B 59,900 210 MCAS M Cash Integrasi Tbk. --S9---2 3,680 3,700 3,670 3,690 10 3,756,400 13,841,617,000 348 266.426 3,690 T/J 20,100 3,670 B 102,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 151 152 -1 1,170,100 177,484,900 64 136.333 154 J 218,200 151 B 127,300 212 MDIA Intermedia Capital Tbk. --M9---1 127 132 126 127 0 546,900 70,394,600 37 92.029 127 T/J 781,300 126 B 85,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,410 3,950 3,420 3,800 390 4,383,800 16,749,787,000 403 198.179 3,850 J 64,500 3,800 T/B 11,200 214 MDLN Modernland Realty Tbk. --S6---1 258 262 252 262 4 1,895,100 491,012,000 309 77.755 264 J 71,600 262 T/B 72,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 880 850 855 -15 10,894,300 9,382,284,500 954 1,505.891 860 J 356,400 855 T/B 122,600 216 MEGA Bank Mega Tbk. --U8---1 5,725 0 0 5,725 0 0 0 0 4,173.106 5,725 J 1,900 5,700 B 100 217 MERK Merck Tbk. --U5---2 4,040 4,040 4,010 4,020 -20 18,700 75,194,000 36 10,599.309 4,030 J 800 4,020 T/B 100 218 META Nusantara Infrastructure Tbk. --M7---1 200 202 200 202 2 127,300 25,707,800 21 61.198 202 T/J 85,300 200 B 247,800 219 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,080 1,030 1,075 10 131,800 141,519,000 12 1,102.564 1,075 T/J 100,500 1,040 B 500 220 MGRO Mahkota Group Tbk. --S1---1 930 935 920 925 -5 4,396,900 4,071,177,000 771 411.111 925 T/J 48,600 920 B 26,400 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,000 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,100 2,030 2,050 20 2,230,800 4,594,100,000 287 120.696 2,050 T/J 20,200 2,020 B 100,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,310 1,380 1,270 1,350 40 14,734,500 19,503,360,000 804 6,428.571 1,350 T/J 34,900 1,345 B 1,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,500 J 200 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,450 19,800 20,450 450 5,200 103,467,500 15 130,254.777 20,450 T/J 1,000 19,800 B 300 226 MLIA Mulia Industrindo Tbk --U3---2 1,600 1,600 1,555 1,575 -25 1,681,200 2,651,071,500 670 263.048 1,585 J 3,700 1,575 T/B 13,200 227 MLPL Multipolar Tbk. --U9---1 119 119 118 118 -1 3,100,000 365,858,500 127 13.535 119 J 357,200 118 T/B 1,238,800 228 MLPT Multipolar Technology Tbk. --U9---1 1,360 0 0 1,360 0 0 0 0 283.333 1,280 J 600 1,025 B 200 229 MMLP Mega Manunggal Property Tbk. --U6---2 420 428 408 428 8 18,300 7,700,200 15 73.162 428 T/J 60,100 412 B 500 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 825 800 810 -10 16,350,900 13,215,149,000 3,196 90.000 810 T/J 2,039,300 805 B 118,100 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,140 1,115 1,105 1,105 -35 231,300 256,312,500 40 190.517 1,150 J 30,000 1,105 T/B 17,300 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,135 1,140 1,105 1,105 -30 975,200 1,093,170,000 256 73.667 1,115 J 71,500 1,105 T/B 1,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 216 220 204 208 -8 4,655,000 977,380,200 673 87.450 208 T/J 358,500 206 B 223,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 715 795 710 795 80 48,700 37,795,000 12 722.727 755 J 100 715 B 4,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,375 6,300 6,075 6,300 -75 2,600 16,357,500 3 571.437 6,300 T/J 600 6,075 B 100 236 MSIN MNC Studios International Tbk. --U9---2 276 286 270 286 10 1,405,100 398,126,800 90 57.200 286 T/J 9,000 272 B 11,000 237 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 950 985 -10 235,600 230,698,000 39 64.803 985 T/J 36,100 980 B 10,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,085 1,085 1,070 1,080 -5 3,778,300 4,077,408,000 309 1,944.264 1,085 J 31,300 1,080 T/B 2,285,800 239 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---1 450 450 434 434 -16 400,300 180,130,200 11 182.467 450 J 386,300 434 T/B 5,600 241 MYOH Samindo Resources Tbk. --S2---1 1,320 1,325 1,240 1,270 -50 1,832,500 2,305,907,000 247 151.267 1,270 T/J 75,900 1,265 B 1,000 242 MYRX Hanson International Tbk. --S6---2 101 102 100 101 0 349,253,800 35,548,454,900 424 68.880 102 J 9,711,300 101 T/B 1,998,400 243 NASA Ayana Land International Tbk. --U9---2 640 640 635 640 0 2,557,200 1,630,382,500 470 621.359 645 J 130,100 640 T/B 12,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 700 710 690 705 5 11,622,000 8,126,222,000 1,601 684.466 705 T/J 107,700 700 B 101,000 245 NFCX NFC Indonesia Tbk. --U9---2 2,870 2,940 2,870 2,900 30 2,480,900 7,210,672,000 242 156.757 2,910 J 37,100 2,900 T/B 62,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,450 2,490 2,400 2,400 -50 81,300 195,656,000 72 738.462 2,410 J 11,200 2,400 T/B 4,300 247 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 200,600 26,278,000 5 123.810 131 J 10,400 130 T/B 649,400 248 NISP Bank OCBC NISP Tbk. --U8---1 900 900 890 895 -5 27,700 24,821,000 12 1,084.533 900 J 6,100 895 T/B 2,100 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 985 J 2,500 895 B 200 250 NRCA Nusa Raya Cipta Tbk. --U6---1 402 408 402 402 0 73,600 29,659,400 26 47.294 406 J 5,000 402 T/B 82,800 251 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---1 710 710 680 710 0 49,600 34,426,500 28 1,404.689 710 T/J 264,500 675 B 10,500 253 PALM Provident Agro Tbk. --U1---2 254 256 250 250 -4 125,900 31,552,800 17 68.330 260 J 1,100 250 T/B 6,400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,085 1,080 1,080 0 1,100 1,188,500 2 127.059 1,080 T/J 6,900 1,065 B 2,000 255 PBRX Pan Brothers Tbk. --S4K--1 550 545 535 545 -5 184,000 99,619,500 20 964.602 550 J 163,800 545 T/B 68,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 695 680 695 5 1,200 828,000 7 57.917 695 T/J 146,900 640 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,500 4,500 4,500 4,500 0 2,800 12,600,000 1 3,000.000 4,500 T/J 3,200 4,490 B 3,700 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 1,010 B 1,100 259 PEHA Phapros Tbk. XDU5---2 2,150 2,170 2,140 2,160 10 39,600 85,469,000 31 180.301 2,160 T/J 400 2,150 B 11,900 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 1,285 1,285 1,285 -20 100 128,500 1 250.732 1,340 J 600 1,285 T/B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,400 3,020 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,350 1,305 1,310 -35 3,324,300 4,383,832,000 294 2,181.152 1,310 T/J 36,400 1,305 B 773,300 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 61 62 1 1,927,500 118,675,200 110 62.000 62 T/J 1,578,100 61 B 1,310,600 264 PNIN Paninvest Tbk. --S8---1 1,210 1,210 1,170 1,185 -25 631,700 749,728,500 219 1,260.102 1,190 J 4,900 1,185 T/B 72,900 265 PNLF Panin Financial Tbk. --S8---1 382 386 376 376 -6 28,227,500 10,672,606,400 1,138 406.399 376 T/J 95,000 374 B 1,230,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,465 1,465 1,445 1,465 0 16,400 23,838,500 12 1,085.185 1,465 T/J 1,800 1,445 B 2,700 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,170 1,190 1,100 1,185 15 24,800 29,324,500 23 72.477 1,185 T/J 11,900 1,100 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,355 0 0 1,355 0 0 0 0 220.325 1,355 J 1,100 1,330 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,480 2,560 2,410 2,430 -50 70,706,600 176,730,873,000 505 1,542.358 2,430 T/J 3,900 2,420 B 1,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --U7---2 935 940 930 935 0 339,200 316,836,000 80 62.333 940 J 143,100 935 T/B 29,600 272 PPRE PP Presisi Tbk. --M7---1 402 422 404 416 14 20,568,300 8,505,996,200 1,358 96.744 416 T/J 295,900 414 B 228,200 273 PPRO PP Properti Tbk. --S6K--1 142 143 140 141 -1 12,688,600 1,794,989,300 644 304.865 141 T/J 1,683,500 140 B 6,992,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,860 2,870 2,850 2,860 0 564,400 1,614,207,000 340 44.000 2,860 T/J 62,000 2,850 B 73,500 275 PRIM Royal Prima Tbk. --U9---2 456 456 450 456 0 2,300 1,041,600 8 91.200 454 J 700 444 B 1,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 193 188 189 3 579,400 110,055,700 74 613.178 190 J 125,000 189 T/B 46,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,320 2,240 2,250 -40 21,521,800 48,641,813,000 2,456 422.932 2,250 T/J 238,100 2,240 B 701,800 278 PTRO Petrosea Tbk. --S2K--1 1,790 1,800 1,780 1,790 0 138,200 247,615,500 67 1,432.000 1,800 J 39,900 1,790 T/B 1,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,190 1,205 1,110 1,170 -20 403,800 473,287,000 159 201.724 1,175 J 100 1,170 T/B 100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 20,000 6,975 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 740 740 685 700 -40 44,973,600 31,959,659,000 3,785 2,698.639 705 J 963,600 700 T/B 1,767,900 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,225 1,210 1,215 0 173,500 210,687,500 46 110.455 1,215 T/J 9,900 1,210 B 1,600 283 RAJA Rukun Raharja Tbk. --S7---1 296 306 280 298 2 3,484,800 1,039,801,600 721 1,023.633 300 J 2,000 298 T/B 785,400 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,810 1,785 1,800 0 8,100,500 14,580,296,500 383 1,125.000 1,805 J 128,600 1,800 T/B 1,989,800 285 RDTX Roda Vivatex Tbk --U6---1 7,775 7,250 7,000 7,250 -525 600 4,225,000 3 381.943 7,250 T/J 15,000 6,625 B 700 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 131 132 -1 530,109,200 70,079,513,100 618 72.471 132 T/J 2,519,400 131 B 2,536,400 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 482 482 480 480 -2 2,073,300 997,666,000 154 294.479 480 T/J 28,100 478 B 11,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 356 350 350 -6 47,400 16,680,600 9 2,738.654 350 T/J 20,000 348 B 5,000 289 RODA Pikko Land Development Tbk. --U6---2 410 498 414 428 18 8,847,600 4,093,155,400 2,776 683.379 428 T/J 90,300 422 B 3,100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,295 1,280 1,285 5 76,500 98,141,000 68 503.922 1,290 J 8,700 1,285 T/B 100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 555 -5 1,473,800 826,755,000 516 693.750 555 T/J 7,100 550 B 72,600 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,900 9,000 9,900 700 94,800 937,620,000 17 6,387.097 9,900 T/J 139,000 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,765 1,770 1,720 1,725 -40 10,159,400 17,636,330,500 2,503 780.356 1,730 J 25,800 1,725 T/B 44,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 830 830 830 -20 100 83,000 1 928.360 830 T/J 2,200 820 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,320 2,320 2,320 -70 9,000 20,880,000 6 99.145 2,370 J 500 2,320 T/B 2,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,600 3,590 3,590 -110 1,100 3,959,000 2 166.830 3,590 T/J 200 3,380 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 800 805 -5 1,472,000 1,191,319,500 172 575.000 805 T/J 14,900 800 B 15,700 299 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 1,015 1,050 1,005 1,015 0 2,417,700 2,489,821,000 723 175.000 1,020 J 74,300 1,015 T/B 34,500 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,950 3,950 3,890 3,940 -10 114,400 449,694,000 95 44.748 3,940 T/J 32,100 3,900 B 900 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 438 440 436 436 -2 2,855,700 1,246,424,200 558 39.636 438 J 276,500 436 T/B 327,900 303 SIPD Sierad Produce Tbk. --U3---2 810 0 0 810 0 0 0 0 0.900 850 J 300 810 B 200 304 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 60,000 3,460 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,170 1,170 1,100 1,120 -50 1,277,600 1,424,619,500 410 200.000 1,120 T/J 64,500 1,115 B 6,200 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,920 1,900 1,795 1,830 -90 334,100 612,177,500 200 2,210.145 1,845 J 1,300 1,830 T/B 27,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 318 320 312 316 -2 320,200 100,924,400 102 1,268.160 316 T/J 17,500 314 B 43,300 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,185 1,155 1,165 -5 7,153,800 8,343,977,500 1,298 1,914.229 1,170 J 204,300 1,165 T/B 2,050,700 310 SMRU SMR Utama Tbk. --U2---2 292 294 290 294 2 108,600 31,744,400 24 71.897 296 J 13,000 294 T/B 4,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,595 1,595 1,525 1,530 -65 3,636,900 5,620,353,500 1,321 4,086.648 1,530 T/J 9,400 1,525 B 70,300 312 SOCI Soechi Lines Tbk. --M7---1 163 164 160 160 -3 1,191,400 192,133,900 334 29.091 162 J 4,400 160 T/B 163,200 313 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---2 910 910 905 910 0 3,320,400 3,021,307,000 198 78.448 910 T/J 466,000 905 B 600,400 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 193 194 194 194 1 100 19,400 1 207.042 208 J 20,000 196 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 7,477,700 2,513,289,800 1,185 140.000 338 J 3,905,100 336 T/B 1,386,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,850 3,850 3,740 3,750 -100 3,900 14,842,000 15 68.182 3,830 J 600 3,750 T/B 1,000 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 560 550 560 5 15,092,300 8,367,247,500 729 229.744 560 T/J 1,467,900 555 B 2,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,055 1,060 1,035 1,050 -5 54,188,600 56,680,298,500 252 156.716 1,050 T/J 7,300 1,045 B 33,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 766,274,100 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 2,500 2,500 2,500 -10 5,500 13,750,000 3 1,612.903 2,510 J 94,100 2,500 T/B 3,300 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,430 4,450 4,440 4,450 20 5,653,400 25,126,516,000 1,487 4,045.455 4,460 J 13,200 4,450 T/B 2,100 325 TARA Sitara Propertindo Tbk. --U6---1 760 760 740 740 -20 41,718,300 31,273,949,500 4,417 698.113 740 T/J 232,600 735 B 211,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,020 4,030 3,850 3,850 -170 2,017,300 7,867,790,000 1,931 190.123 3,860 J 13,000 3,850 T/B 213,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 865 885 860 865 0 470,000 407,897,000 118 196.971 870 J 32,700 865 T/B 65,800 328 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 3,510 4,380 3,530 4,380 870 5,037,800 21,301,267,000 1,033 3,173.913 0 J 0 4,380 T/B 488,900 330 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 292 296 0 15,863,900 4,678,637,800 269 129.825 296 T/J 134,700 294 B 116,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 725 750 680 710 -15 21,500 14,737,500 20 229.032 710 T/J 109,800 690 B 5,200 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 640 J 3,900 496 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,860 J 100 3,160 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 775 780 770 780 5 29,730,200 22,894,432,500 203 390.000 780 T/J 132,000 770 B 2,100 335 TINS Timah Tbk. --S2K--1 1,400 1,410 1,365 1,370 -30 13,521,000 18,694,481,500 1,171 700.062 1,370 T/J 1,647,600 1,365 B 552,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,600 10,625 10,325 10,325 -275 1,059,200 11,015,625,000 1,796 638.377 10,350 J 12,500 10,325 T/B 67,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,590 1,570 1,590 0 10,100 16,057,000 2 83.684 1,590 T/J 10,000 1,570 B 600 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 725 735 720 730 5 5,879,800 4,279,565,000 1,093 1,174.937 730 T/J 9,400 720 B 3,500 339 TOTL Total Bangun Persada Tbk. --S6---1 595 595 590 595 0 424,200 251,075,000 116 213.855 595 T/J 475,800 590 B 230,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 390 400 392 394 4 47,200 18,813,400 20 1,278.100 396 J 1,900 394 T/B 800 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 745 760 705 745 0 9,049,800 6,730,929,500 1,218 3,548.802 745 T/J 1,238,500 740 B 88,700 342 TRAM Trada Alam Minera Tbk. --U7---1 112 114 108 108 -4 1,112,575,600 124,857,166,800 4,109 89.261 109 J 393,000 108 T/B 5,987,100 343 TRIO Trikomsel Oke Tbk. --U9---1 210 220 220 220 10 100 22,000 1 97.656 220 T/J 6,500 200 B 100 344 TRST Trias Sentosa Tbk. --U3---1 410 410 410 410 0 100 41,000 1 244.572 410 T/J 88,400 370 B 100,100 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,780 1,810 1,770 1,780 0 3,431,800 6,111,479,500 187 317.540 1,780 T/J 11,200 1,775 B 23,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,720 2,720 2,720 2,720 0 60,000 163,200,000 7 70.649 2,730 J 55,000 2,650 B 800 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,155 1,155 -5 600 693,500 6 2,566.667 1,160 J 125,600 1,155 T/B 106,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,230 1,220 1,220 -10 120,900 147,789,000 109 2,365.441 1,230 J 3,900 1,220 T/B 14,200 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,275 5,300 5,050 5,300 25 1,100 5,702,500 8 196.291 5,300 T/J 7,100 5,000 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,300 0 146,800 337,084,000 12 191.667 2,300 T/J 65,400 2,290 B 12,900 351 VIVA Visi Media Asia Tbk. --U9---1 154 156 151 153 -1 21,201,500 3,248,853,100 1,082 51.000 154 J 133,800 153 T/B 149,300 352 VOKS Voksel Electric Tbk. --S4---1 296 298 286 286 -10 1,790,000 527,351,800 167 126.513 286 T/J 5,400 284 B 39,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 410 416 406 410 0 51,155,200 21,023,545,800 1,874 141.379 412 J 3,465,600 410 T/B 282,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,220 2,230 2,170 2,180 -40 18,336,700 40,183,454,000 2,326 560.335 2,180 T/J 206,700 2,170 B 1,076,200 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 362 364 360 362 0 220,000 79,581,800 55 54.880 362 T/J 123,600 360 B 46,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 840 845 820 830 -10 8,266,400 6,896,048,500 325 319.231 830 T/J 7,100 825 B 5,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 404 406 0 47,203,300 19,222,243,000 1,637 82.857 408 J 1,072,500 406 T/B 5,083,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,990 2,010 1,975 1,995 5 29,068,000 57,796,448,000 3,923 538.462 2,000 J 888,500 1,995 T/B 1,234,500 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 615 620 610 610 -5 10,601,500 6,501,963,000 1,361 103.390 610 T/J 574,200 605 B 781,300 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 530 575 498 555 25 200,478,600 107,527,509,800 3,825 1,978.539 555 T/J 1,294,500 550 B 6,041,200 Total 6,305,560,100 2,525,380,592,900 192,405 3,297,102,400 155,831,000 Jakarta, 11 April 2019 Trading Division