List of Securities Quotation: IDX SMC Composite Date: Tuesday, 23 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. CDS1K--1 11,800 12,000 11,800 11,875 75 404,000 4,797,380,000 593 964.695 11,875 T/J 18,300 11,850 B 6,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,500 J 13,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,040 2,040 2,040 0 1,000 2,040,000 1 54.400 2,100 J 200 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,660 1,670 1,620 1,625 -35 29,966,000 48,872,423,000 6,359 1,981.707 1,630 J 644,300 1,625 T/B 2,328,600 5 ACST Acset Indonusa Tbk. --U6---1 1,665 1,735 1,615 1,700 35 254,700 429,968,500 99 71.390 1,710 J 14,400 1,700 T/B 27,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,770 1,800 1,760 1,790 20 16,287,600 29,130,599,500 2,198 1,405.763 1,795 J 522,200 1,790 T/B 2,814,200 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,175 10,000 10,050 0 254,600 2,558,352,500 67 432.258 10,050 T/J 6,800 10,025 B 200 8 ADMG Polychem Indonesia Tbk --M3---1 310 314 308 310 0 1,314,500 407,173,200 137 27.670 310 T/J 27,100 308 B 216,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,310 1,275 1,305 35 43,700,800 56,759,815,000 3,683 118.636 1,310 J 1,145,800 1,305 T/B 1,394,100 10 AGII Aneka Gas Industri Tbk. --U3---1 540 565 530 560 20 721,500 394,982,000 149 50.909 565 J 58,600 555 B 48,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 326 330 324 324 -2 1,951,800 637,348,600 179 529.343 326 J 50,000 324 T/B 309,100 12 AGRS Bank Agris Tbk. --U8---2 304 320 304 306 2 36,700 11,166,400 11 278.182 306 T/J 1,600 304 B 24,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,780 4,790 4,720 4,740 -40 4,547,200 21,602,333,000 1,310 3,777.765 4,740 T/J 154,700 4,730 B 126,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 290 300 0 200 59,000 2 285.714 300 T/J 1,100 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,650 5,750 5,550 5,750 100 28,600 163,790,000 21 234.694 5,750 T/J 4,700 5,575 B 10,200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 920 905 905 -5 26,500 24,107,500 21 2,309.321 915 J 100 905 T/B 672,600 17 ANDI Andira Agro Tbk. --U1---2 1,620 1,600 1,585 1,585 -35 13,500 21,511,000 28 792.500 1,585 T/J 500 1,580 B 30,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 935 945 910 940 5 63,900 60,135,500 14 78.333 940 T/J 8,600 910 B 800 19 ANTM Aneka Tambang Tbk. --S2XXO1 855 890 855 890 35 54,820,700 48,178,774,000 3,581 586.800 895 J 1,574,100 890 T/B 685,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 785 785 785 785 0 100 78,500 1 50.256 780 J 100 750 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 570 565 570 5 10,469,000 5,945,844,500 676 606.280 575 J 122,800 570 T/B 47,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 177 180 176 177 0 4,668,000 829,697,000 334 48.493 178 J 100,000 177 T/B 217,700 23 ARII Atlas Resources Tbk. --U2---2 855 900 880 880 25 10,100 8,890,000 2 58.667 880 T/J 90,100 810 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 314 314 296 312 -2 119,638,400 37,505,449,600 172 104.000 312 T/J 22,400 302 B 200 25 ARNA Arwana Citramulia Tbk. --U3---1 505 510 494 500 -5 2,340,100 1,180,009,700 120 3,398.355 500 T/J 6,200 494 B 22,500 26 ASGR Astra Graphia Tbk. --U9---1 1,420 1,420 1,375 1,380 -40 576,300 796,879,000 277 286.117 1,385 J 3,000 1,380 T/B 900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 640 640 640 0 1,583,300 1,013,312,000 235 1,185.185 645 J 53,900 635 B 58,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 348 354 348 352 4 15,426,800 5,422,092,800 656 335.238 352 T/J 202,400 350 B 3,339,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 765 750 765 15 2,118,700 1,600,899,000 178 196.154 765 T/J 33,200 760 B 155,300 30 ATIC Anabatic Technologies Tbk. --U9---1 830 865 800 830 0 10,900 8,742,000 20 118.571 830 T/J 3,500 800 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. CDM4---1 1,590 1,605 1,575 1,590 0 1,316,200 2,087,407,000 469 1,438.003 1,595 J 35,600 1,585 B 21,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 204,400 10,220,000 5 57.388 50 T/J 7,345,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 290 290 290 0 100 29,000 1 213.809 300 J 4,800 290 T/B 300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,445 1,440 1,440 1,440 -5 38,600 55,584,000 13 1,800.000 1,440 T/J 6,200 1,435 B 34,100 36 BBKP Bank Bukopin Tbk. --S8K--1 320 324 314 316 -4 11,132,800 3,547,569,600 764 93.744 318 J 229,700 316 T/B 69,100 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 2,450 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,630 2,560 2,630 30 32,167,700 83,594,645,000 3,928 343.043 2,640 J 682,500 2,630 T/B 920,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 264 264 258 260 -4 326,200 84,927,200 36 264.712 262 J 5,000 260 T/B 43,200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 170 141 170 21 304,400 49,802,400 37 482.105 170 T/J 16,700 150 B 100 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 0 278,800 13,940,000 14 217.306 50 T/J 350,248,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 310 294 310 16 54,885,400 16,643,296,200 1,247 182.353 310 T/J 7,301,600 308 B 282,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 675 675 675 20 1,200 810,000 5 3,459.055 670 J 1,500 665 B 100 46 BGTG Bank Ganesha Tbk. --S8---2 82 84 82 83 1 4,484,000 371,134,100 11,200 80.583 83 T/J 3,391,700 82 B 2,782,700 47 BHIT MNC Investama Tbk. --S9---1 77 81 77 81 4 35,650,300 2,844,105,600 1,011 236.877 81 T/J 3,652,200 80 B 6,241,000 48 BINA Bank Ina Perdana Tbk. --U8---1 720 740 720 735 15 276,700 203,371,000 26 415.264 740 J 90,800 735 T/B 133,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,710,800 85,540,000 27 35.714 50 T/J 13,401,200 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,370 3,400 3,350 3,350 -20 510,000 1,727,090,000 211 51.538 3,390 J 55,000 3,350 T/B 4,700 51 BISI BISI International Tbk. --U1---1 1,455 1,495 1,450 1,450 -5 198,400 289,421,500 67 725.000 1,460 J 10,000 1,450 T/B 3,800 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,040 1,990 2,030 10 11,714,400 23,613,723,500 362 338.333 2,030 T/J 54,300 2,020 B 95,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 690 670 685 10 17,276,300 11,740,937,000 783 159.302 685 T/J 214,700 680 B 1,517,100 54 BKSL Sentul City Tbk. --S6K--1 109 113 108 110 1 96,892,300 10,759,128,600 2,231 7.601 111 J 2,075,600 110 T/B 3,567,100 55 BKSW Bank QNB Indonesia Tbk. --U8---2 180 180 171 171 -9 300 53,100 3 392.382 180 J 15,200 171 T/B 11,000 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,227,100 111,355,000 67 0.658 50 T/J 178,642,200 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 300 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 324 306 310 -20 1,800 559,000 5 96.875 318 J 100 310 T/B 23,500 59 BMTR Global Mediacom Tbk. --U9K--1 360 384 360 384 24 30,406,600 11,456,287,800 1,945 312.551 386 J 667,700 384 T/B 56,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,200 210,000 3 0.172 50 T/J 29,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,070 1,110 1,070 1,100 30 2,435,600 2,666,902,500 515 8.122 1,105 J 20,000 1,100 T/B 631,600 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 264 274 262 264 0 2,682,500 713,309,000 510 3.146 266 J 2,000 264 T/B 51,100 63 BNLI Bank Permata Tbk. --M8K--1 960 980 955 970 10 9,686,900 9,381,770,000 861 10.561 975 J 748,100 970 T/B 1,064,100 64 BOGA Bintang Oto Global Tbk. --S9---2 770 775 755 755 -15 5,830,200 4,444,122,500 537 733.010 755 T/J 14,600 750 B 186,500 65 BOLT Garuda Metalindo Tbk. --U4---2 865 865 860 860 -5 127,000 109,513,000 105 156.364 865 J 7,700 855 B 24,900 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,665 1,685 1,630 1,685 20 332,700 550,990,500 94 421.250 1,690 J 700 1,685 T/B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 567,500 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 9,000 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 540 545 535 540 0 3,723,800 2,006,129,500 442 105.882 540 T/J 303,500 535 B 2,362,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 83,700 4,185,000 16 7.874 50 T/J 66,537,100 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,105 1,125 0 50,100 55,364,500 8 844.088 1,125 T/J 800 1,105 B 9,500 73 BRPT Barito Pacific Tbk. --S3XXO1 4,020 4,040 4,000 4,030 10 30,618,500 123,255,400,000 4,632 315.605 4,030 T/J 399,900 4,020 B 100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,470 1,445 1,460 10 14,736,500 21,495,823,500 2,095 285.991 1,460 T/J 39,600 1,455 B 129,000 75 BSIM Bank Sinarmas Tbk. --U8---1 560 555 555 555 -5 10,000 5,550,000 1 378.532 555 T/J 9,800 550 B 24,200 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,995 2,000 1,995 1,995 0 400 799,000 4 102.308 2,000 J 2,000 1,995 T/B 100 77 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 116 116 110 114 -2 5,203,900 586,216,900 334 873.429 114 T/J 114,200 113 B 192,400 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 320,978,500 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,660 3,720 3,660 3,700 40 11,700 43,252,000 26 716.274 3,710 J 700 3,700 T/B 200 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,390 2,410 2,380 2,400 10 59,717,300 143,174,006,000 3,638 246.154 2,400 T/J 2,286,200 2,390 B 2,293,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,030 1,970 2,030 0 26,300 53,011,000 10 344.068 2,030 T/J 300 2,000 B 500 83 BUMI Bumi Resources Tbk. --S2K--2 113 125 113 125 12 753,048,500 90,794,551,800 8,256 7.255 126 J 6,391,300 125 T/B 37,527,600 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 125 127 122 124 -1 18,344,100 2,267,017,400 286 95.385 124 T/J 69,300 122 B 62,200 85 BVIC Bank Victoria International Tbk. --U8---1 160 163 160 160 0 189,900 30,782,300 16 151.296 160 T/J 112,400 159 B 20,000 86 BWPT Eagle High Plantations Tbk. --U1---1 163 164 161 161 -2 4,826,300 782,772,900 345 35.212 162 J 1,293,500 161 T/B 863,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 605 610 570 600 -5 2,001,100 1,182,326,500 399 181.818 600 T/J 224,300 590 B 1,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,650 2,610 2,620 -10 1,194,900 3,148,703,000 116 149.714 2,620 T/J 75,200 2,610 B 15,300 89 CASA Capital Financial Indonesia Tbk. --S8---2 300 306 300 306 6 7,613,000 2,309,204,200 628 559.037 306 T/J 5,500 304 B 66,200 90 CASS Cardig Aero Services Tbk. --U7---2 675 695 660 690 15 37,400 25,417,500 19 172.500 690 T/J 15,200 670 B 1,900 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 90 88 89 1 1,057,900 93,728,000 151 569.600 89 T/J 444,100 88 B 2,214,200 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 336 332 334 0 1,973,900 659,302,400 41 26.136 338 J 20,500 336 B 20,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,500 1,450 1,490 30 7,600 11,032,000 8 5,406.778 1,450 J 13,600 1,410 B 100 94 CITY Natura City Developments Tbk. --U6---1 284 284 278 284 0 35,000 9,833,200 20 236.667 284 T/J 300 280 B 800 95 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,170 3,030 3,140 0 49,200 152,773,000 87 1,744.444 3,140 T/J 14,400 3,130 B 6,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 288 278 286 6 13,045,700 3,696,533,400 765 1,243.478 288 J 1,387,200 286 T/B 370,300 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,290 1,265 1,270 20 183,700 233,756,000 63 121.524 1,285 J 4,000 1,270 T/B 28,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 208 216 206 206 -2 704,500 146,441,200 130 38.967 206 T/J 64,200 204 B 129,300 99 COWL Cowell Development Tbk. --U6---2 264 264 262 264 0 230,100 60,292,600 140 203.077 264 T/J 16,800 262 B 4,000 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 52,400 2,620,000 10 45.455 50 T/J 60,732,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 595 595 595 -45 152,400 90,678,000 14 300.255 600 J 100 595 T/B 2,100 102 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 1,185 1,225 1,175 1,220 35 14,157,200 17,147,886,500 2,198 273.151 1,220 T/J 17,700 1,215 B 203,300 104 DART Duta Anggada Realty Tbk. --U6---1 272 298 252 298 26 400 110,000 2 55.089 298 T/J 400 264 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,830 0 0 1,830 0 0 0 0 3,673.076 1,835 J 500 1,825 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,700 85,000 2 16.496 50 T/J 98,100,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 805 810 795 805 0 458,000 367,528,000 384 700.000 805 T/J 6,600 800 B 8,400 108 DILD Intiland Development Tbk. --S6---1 334 342 332 338 4 2,153,000 722,844,800 160 58.899 340 J 5,000 334 B 23,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,930 2,870 2,930 30 176,400 509,634,000 76 99.322 2,940 J 100 2,900 B 5,000 110 DKFT Central Omega Resources Tbk. --U2---2 218 224 216 224 6 220,000 48,480,000 40 575.392 224 T/J 4,700 222 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 6,850 7,075 6,775 7,075 225 6,800 46,705,000 26 42,291.829 7,000 J 100 6,825 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 264 278 260 266 2 162,360,200 43,834,233,800 3,075 126.667 266 T/J 2,668,400 264 B 1,263,900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,170 3,200 0 84,600 270,717,000 10 2,810.987 3,210 J 25,000 3,160 B 16,200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 610 575 605 35 82,240,800 49,258,979,500 3,034 819.073 605 T/J 265,800 600 B 3,808,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 392 390 392 2 232,600 91,175,200 12 105.946 392 T/J 135,000 388 B 81,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 500 7,250,000 1 966.667 15,000 J 500 14,500 T/B 5,500 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,475 1,510 1,415 1,470 -5 1,737,500 2,552,833,500 400 291.089 1,490 J 8,600 1,470 T/B 1,400 118 DUTI Duta Pertiwi Tbk --U6---2 7,500 7,150 7,150 7,150 -350 100 715,000 1 719.099 7,000 J 3,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,120 2,110 2,110 0 56,800 120,366,000 6 776.673 2,120 J 8,200 2,100 B 26,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 0 0 1,090 0 0 0 0 26.914 1,095 J 7,500 875 B 100 121 ELSA Elnusa Tbk. CDS2LKO1 402 414 400 410 8 145,513,500 59,400,399,400 4,701 102.500 410 T/J 1,547,600 408 B 3,434,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 3 10.308 50 T/J 867,836,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,300 8,300 8,300 8,300 0 300 2,490,000 1 1,152.778 8,300 T/J 2,000 7,750 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,370 J 100 2,000 B 18,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,495 1,615 1,505 1,585 90 72,519,900 114,726,684,500 6,969 158.500 1,590 J 126,000 1,585 T/B 1,744,500 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 364 384 366 382 18 29,173,500 11,007,970,000 1,775 711.214 384 J 1,306,000 382 T/B 2,850,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,960 2,770 2,930 130 28,490,600 83,047,132,000 3,223 148.700 2,930 T/J 429,400 2,920 B 644,800 128 FAST Fast Food Indonesia Tbk. --U9---2 2,050 2,100 2,100 2,100 50 100 210,000 1 3,302.666 2,100 T/J 50,200 2,050 B 600 129 FASW Fajar Surya Wisesa Tbk. CDU3K--1 8,200 8,250 8,075 8,250 50 62,500 511,090,000 80 1,890.641 8,250 T/J 1,200 8,225 B 1,900 130 FILM MD Pictures Tbk. --U9---1 825 855 830 835 10 8,622,000 7,243,117,000 465 397.619 835 T/J 29,000 830 B 100,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,300 6,525 6,300 6,525 225 12,419,800 79,299,675,000 381 1,305.000 6,525 T/J 11,200 6,500 B 1,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 3,730 3,730 3,730 -10 100 373,000 1 2,984.000 3,720 J 1,500 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 10,700 7,329,500 14 685.000 685 T/J 8,000 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 740 750 740 740 0 12,093,000 9,006,615,500 55 336.364 740 T/J 110,700 735 B 10,300 135 FREN Smartfren Telecom Tbk. --U7---1 312 328 298 298 -14 186,275,100 58,460,834,400 8,523 16.555 300 J 854,500 298 T/B 533,600 136 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---1 478 505 470 505 27 79,425,800 39,254,392,900 4,480 67.885 510 J 4,653,500 505 T/B 1,421,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 680 715 680 705 25 8,374,000 5,870,737,000 796 138.409 705 T/J 343,400 700 B 152,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 240 252 238 248 8 21,448,000 5,262,297,000 1,008 62.000 248 T/J 83,600 246 B 160,900 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,800 19,800 19,800 -100 100 1,980,000 1 3,443.478 19,800 T/J 100 15,925 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,705 1,770 1,705 1,750 45 33,200 56,830,500 42 136.187 1,740 J 400 1,710 B 700 142 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---1 202 210 196 196 -6 863,800 173,845,800 42 78.400 208 J 91,300 198 B 52,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,420 3,390 3,400 10 50,100 170,335,000 30 91.892 3,400 T/J 75,300 3,390 B 300 145 HERO Hero Supermarket Tbk. --U9---1 975 0 0 975 0 0 0 0 2,035.151 970 J 100 900 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,100 3,130 -10 21,100 65,948,000 15 958.183 3,140 J 2,400 3,130 T/B 7,500 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 655 705 640 685 30 400 272,000 4 1,053.846 680 J 300 640 B 400 148 HKMU HK Metals Utama Tbk. --S9---1 344 350 344 344 0 14,281,300 4,952,774,400 218 149.565 346 J 79,600 344 T/B 416,400 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 630 610 620 10 16,118,100 9,985,167,500 935 200.000 620 T/J 17,700 615 B 294,400 150 HRTA Hartadinata Abadi Tbk. --U5---2 248 250 248 248 0 10,200 2,529,800 7 82.667 252 J 7,500 246 B 14,500 151 HRUM Harum Energy Tbk. --S2K--1 1,260 1,310 1,260 1,285 25 5,075,500 6,549,003,000 1,446 24.712 1,290 J 7,300 1,285 T/B 338,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,000 J 5,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 438 440 438 438 0 14,600 6,423,600 8 34.219 440 J 4,100 438 T/B 400 154 IIKP Inti Agri Resources Tbk --U5---2 125 125 86 99 -26 930,198,700 96,261,656,200 6,067 190.026 100 J 896,100 99 T/B 1,118,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 173 168 169 -1 9,718,000 1,658,594,000 522 48.286 170 J 263,100 169 T/B 793,900 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,590 2,800 2,590 2,780 190 583,600 1,592,243,000 409 373.216 2,780 T/J 71,100 2,770 B 300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 640 615 635 15 6,238,500 3,920,135,500 1,135 127.000 640 J 246,100 635 T/B 538,400 158 IMPC Impack Pratama Industri Tbk. --U3---2 880 880 840 875 -5 102,200 89,282,000 12 230.263 875 T/J 49,900 835 B 4,800 159 INAF Indofarma Tbk. --U5---1 3,950 4,050 3,950 3,960 10 11,500 45,523,000 26 1,584.000 4,050 J 1,600 3,960 T/B 100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,250 3,140 3,200 50 6,687,600 21,424,252,000 2,191 1,306.122 3,200 T/J 579,900 3,190 B 96,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,650 4,690 4,650 4,670 20 23,100 107,941,000 48 628.965 4,690 J 600 4,680 B 18,600 162 INDS Indospring Tbk. --U4---1 2,160 2,200 2,160 2,200 40 27,500 60,205,000 23 206.250 2,220 J 1,000 2,200 T/B 7,000 163 INDY Indika Energy Tbk. --S2XXO1 1,640 1,735 1,645 1,720 80 10,252,600 17,472,646,000 2,202 58.305 1,725 J 106,700 1,720 T/B 148,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 73 71 72 -1 161,800 11,549,900 43 0.411 73 J 114,400 72 T/B 6,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 640 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,190 3,160 3,190 10 299,800 955,512,000 632 1,155.797 3,190 T/J 300 3,180 B 800 167 INRU Toba Pulp Lestari Tbk. --U3---2 640 605 600 605 -35 1,700 1,021,000 4 6.142 635 J 400 605 T/B 3,900 168 INTA Intraco Penta Tbk. --U9---2 484 480 480 480 -4 100 48,000 1 338.359 478 J 35,100 466 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,345 1,345 1,315 1,315 -30 168,700 223,650,500 76 80.183 1,330 J 287,700 1,315 T/B 9,300 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 374 382 370 378 4 513,900 193,315,600 89 99.474 380 J 143,000 378 T/B 75,100 171 ISAT Indosat Tbk. --S7K--1 2,700 2,720 2,610 2,620 -80 5,943,300 15,763,607,000 1,572 187.143 2,630 J 12,500 2,620 T/B 147,000 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,675 20,225 19,675 20,125 450 1,363,700 27,347,137,500 1,634 143.750 20,150 J 12,300 20,125 T/B 8,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 172,738,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 460 464 -16 44,600 20,778,400 8 263.203 474 J 500 464 T/B 10,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 382 382 372 382 0 3,300 1,248,600 9 316.181 390 J 5,000 380 B 3,000 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,740 1,790 1,740 1,765 25 17,743,200 31,426,937,500 4,574 482.504 1,765 T/J 279,100 1,760 B 167,300 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 600 5 3,484,500 2,075,724,500 175 576.923 600 T/J 131,000 595 B 695,600 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,100 5,950 5,975 0 4,417,900 26,585,005,000 1,521 352.341 6,000 J 2,800 5,975 T/B 627,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 0 0 1,225 0 0 0 0 263.827 1,275 J 100 925 B 300 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 745 815 735 810 65 8,449,800 6,529,159,500 652 1,800.000 815 J 186,300 810 T/B 318,800 181 KAEF Kimia Farma Tbk. --M5---1 3,100 3,190 3,040 3,060 -40 2,870,700 8,839,026,000 1,443 3,060.000 3,070 J 26,100 3,060 T/B 362,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 356 366 354 360 4 22,871,600 8,227,966,000 832 43.743 360 T/J 493,500 358 B 1,539,400 183 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---1 248 250 244 250 2 691,600 170,472,000 96 8.674 250 T/J 382,000 248 B 200,000 185 KINO Kino Indonesia Tbk. --M5---2 2,600 2,650 2,570 2,650 50 120,100 314,197,000 119 69.737 2,650 T/J 27,700 2,590 B 100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 930 980 900 950 20 3,600 3,433,000 16 316.667 950 T/J 39,000 940 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 286 286 278 282 -4 60,600 17,241,400 18 989.474 282 T/J 12,500 280 B 52,100 188 KMTR Kirana Megatara Tbk. --U3---2 322 320 314 316 -6 106,700 33,693,600 53 68.996 322 J 10,200 316 T/B 700 189 KPIG MNC Land Tbk. --S9---2 131 132 130 132 1 159,000 20,978,600 9 284.036 132 T/J 84,300 131 B 30,000 190 KRAH Grand Kartech Tbk. --U4---2 2,220 2,230 2,220 2,230 10 11,700 26,042,000 14 810.909 2,230 T/J 1,400 2,110 B 500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 452 460 450 456 4 2,982,400 1,362,021,600 242 56.691 456 T/J 50,300 454 B 501,600 192 KREN Kresna Graha Investama Tbk. --U9---1 580 580 570 580 0 84,920,200 48,744,335,000 900 6,034.124 580 T/J 628,100 575 B 244,700 193 LAND Trimitra Propertindo Tbk. --U6---2 990 980 950 955 -35 12,800 12,207,500 15 244.872 980 J 500 955 T/B 400 194 LINK Link Net Tbk. --S9K--1 4,190 4,200 4,190 4,200 10 576,700 2,422,138,000 27 262.500 4,250 J 21,800 4,160 B 500 195 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,130 2,030 2,040 -40 1,342,500 2,789,297,000 769 220.541 2,060 J 1,200 2,040 T/B 160,100 196 LPKR Lippo Karawaci Tbk. --S6K--1 328 336 322 330 2 81,312,000 26,915,401,000 1,188 84.493 330 T/J 1,675,800 326 B 930,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 3,930 3,830 3,890 90 12,456,200 48,446,013,000 3,274 88.147 3,900 J 33,100 3,890 T/B 807,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,105 1,135 1,110 1,125 20 6,974,900 7,860,787,500 940 290.323 1,125 T/J 435,800 1,120 B 760,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 52 53 51 52 0 1,111,323,200 57,781,393,000 1,863 109.644 52 T/J 14,499,700 51 B 20,214,700 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,225 1,270 1,230 1,245 20 3,075,600 3,854,718,000 792 707.386 1,250 J 400 1,245 T/B 301,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,400 6,425 6,350 6,400 0 466,800 2,984,727,500 209 304.762 6,400 T/J 194,700 6,375 B 100,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,810 1,810 1,810 0 700 1,267,000 1 107.738 1,810 T/J 4,300 1,765 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 940 1,015 940 960 20 24,226,000 23,494,537,500 2,483 1,540.560 965 J 66,900 960 T/B 180,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 252 246 252 6 7,059,300 1,758,758,200 156 336.000 252 T/J 99,500 246 B 8,500 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 492 488 490 0 2,301,200 1,129,371,400 309 980.000 490 T/J 9,800 488 B 81,800 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 4,549,700 3,778,308,500 64 590.159 835 J 31,886,800 830 T/B 81,616,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,975 7,200 7,525 525 5,400 40,902,500 13 3,244.779 7,525 T/J 5,200 6,500 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,690 2,730 2,640 2,680 -10 36,600 98,107,000 58 206.154 2,730 J 1,300 2,680 T/B 16,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 610 570 600 30 1,661,400 990,069,000 198 37.500 605 J 172,400 600 T/B 137,100 210 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,620 3,580 3,600 0 1,273,200 4,582,587,000 151 259.928 3,600 T/J 61,400 3,580 B 2,500 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 154 152 153 1 194,300 29,727,900 20 137.230 153 T/J 35,100 152 B 433,100 212 MDIA Intermedia Capital Tbk. --M9---1 134 138 126 126 -8 1,937,500 249,222,900 30 91.304 126 T/J 14,900 125 B 1,065,600 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,960 4,020 3,910 3,950 -10 46,300 182,778,000 26 206.002 3,950 T/J 10,900 3,920 B 1,000 214 MDLN Modernland Realty Tbk. --S6---1 286 292 282 282 -4 57,158,700 16,395,773,800 1,654 83.691 286 J 304,100 282 T/B 837,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 920 885 910 40 75,325,200 68,087,790,500 5,193 1,602.762 915 J 635,800 910 T/B 15,500 216 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 5,900 J 4,200 5,025 B 400 217 MERK Merck Tbk. --U5---2 4,040 4,200 4,000 4,130 90 88,200 359,711,000 106 10,889.340 4,130 T/J 57,500 4,060 B 100 218 META Nusantara Infrastructure Tbk. --M7---1 199 200 199 200 1 31,200 6,237,900 9 60.592 202 J 70,000 200 T/B 4,300 219 MFIN Mandala Multifinance Tbk. --U8---2 1,060 1,055 1,055 1,055 -5 45,600 48,108,000 2 1,082.051 1,055 T/J 4,400 1,045 B 100 220 MGRO Mahkota Group Tbk. --S1---1 905 905 870 900 -5 3,490,700 3,098,869,000 478 400.000 900 T/J 3,800 895 B 32,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,200 J 500,000 1,005 B 100 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,000 2,000 1,940 1,995 -5 1,693,700 3,365,056,000 302 117.458 1,995 T/J 100,000 1,990 B 200,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,260 1,510 1,255 1,305 45 5,122,100 7,244,034,500 1,517 6,214.286 1,320 J 42,500 1,305 T/B 16,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 15,000 15,000 15,000 -2,175 700 10,500,000 3 714.286 15,000 T/J 500 13,800 B 1,500 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,000 19,825 20,000 -100 1,900 37,967,500 13 127,388.535 20,075 J 3,000 20,000 T/B 800 226 MLIA Mulia Industrindo Tbk --U3---2 1,560 1,555 1,540 1,540 -20 2,010,500 3,106,618,500 955 257.203 1,550 J 11,800 1,540 T/B 3,000 227 MLPL Multipolar Tbk. --U9---1 123 126 123 123 0 2,577,300 319,007,100 505 14.108 124 J 132,000 123 T/B 172,000 228 MLPT Multipolar Technology Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 250.000 1,400 J 2,500 1,100 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 426 428 418 428 2 34,500 14,636,200 14 73.162 428 T/J 38,900 418 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 855 810 850 45 41,775,400 35,185,766,500 5,026 94.444 855 J 1,448,100 850 T/B 1,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,105 1,110 1,110 1,110 5 15,500 17,205,000 7 191.379 1,110 T/J 18,100 1,100 B 200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,205 1,235 1,175 1,200 -5 1,150,900 1,374,760,000 308 80.000 1,200 T/J 52,700 1,195 B 59,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 206 212 202 206 0 9,330,900 1,939,088,400 1,025 86.609 208 J 120,900 206 T/B 56,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 0 0 795 0 0 0 0 722.727 780 J 200 710 B 500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,350 6,000 6,350 -50 400 2,505,000 3 575.973 6,350 T/J 2,800 6,000 B 200 236 MSIN MNC Studios International Tbk. --U9---2 296 302 290 298 2 793,400 234,512,200 107 59.600 298 T/J 9,600 296 B 48,900 237 MSKY MNC Sky Vision Tbk. --U9---1 950 995 950 955 5 260,300 253,878,500 44 62.829 980 J 4,500 955 T/B 8,800 238 MTDL Metrodata Electronics Tbk. --S9---1 1,015 1,030 985 990 -25 4,613,000 4,660,730,000 797 1,782.242 990 T/J 6,200 985 B 18,700 239 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---1 440 440 432 438 -2 2,600 1,140,400 5 184.149 438 T/J 10,100 436 B 500 241 MYOH Samindo Resources Tbk. --S2---1 1,295 1,295 1,245 1,265 -30 2,184,700 2,754,836,500 494 150.671 1,265 T/J 83,400 1,260 B 17,300 242 MYRX Hanson International Tbk. --S6---2 101 101 100 101 0 239,877,300 24,206,563,200 498 68.880 101 T/J 10,486,100 100 B 1,843,400 243 NASA Ayana Land International Tbk. --U9---2 635 645 635 640 5 4,116,600 2,639,788,000 525 621.359 645 J 119,100 640 T/B 6,500 244 NATO Nusantara Properti Internasional Tbk. --U9---2 690 695 690 695 5 12,296,600 8,532,488,000 527 674.757 695 T/J 166,000 685 B 172,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,640 2,670 2,620 2,630 -10 1,815,700 4,810,511,000 227 142.162 2,640 J 35,000 2,630 T/B 85,700 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,430 2,450 2,390 2,400 -30 6,900 16,611,000 29 738.462 2,410 J 2,900 2,400 T/B 3,000 247 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 1,479,300 192,314,000 21 123.810 131 J 207,400 130 T/B 25,800 248 NISP Bank OCBC NISP Tbk. --U8---1 885 895 895 895 10 4,100 3,669,500 2 1,084.533 900 J 2,500 885 B 43,700 249 NOBU Bank Nationalnobu Tbk. --U8---1 925 930 930 930 5 100 93,000 1 248.000 985 J 500 935 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 406 408 4 169,200 68,903,800 28 48.000 408 T/J 313,600 406 B 36,400 251 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---1 720 720 680 720 0 1,802,400 1,227,438,000 34 1,424.473 715 J 10,000 685 B 100 253 PALM Provident Agro Tbk. --U1---2 260 260 256 256 -4 14,100 3,665,600 9 69.970 260 J 3,900 256 T/B 1,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,075 1,070 1,075 0 33,900 36,438,000 20 126.471 1,075 T/J 17,000 1,070 B 38,200 255 PBRX Pan Brothers Tbk. --S4K--1 530 530 510 530 0 1,546,600 796,016,500 83 938.053 530 T/J 27,400 525 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 680 630 670 -10 4,000 2,542,000 6 55.833 670 T/J 3,100 635 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,460 4,470 4,440 4,440 -20 3,407,300 15,210,327,000 11 2,960.000 4,460 J 700 4,430 B 5,400 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 200 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,170 2,320 2,170 2,250 80 63,900 143,339,000 77 187.813 2,250 T/J 3,200 2,240 B 26,800 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,330 1,325 1,330 20 200 265,500 2 259.512 1,340 J 500 1,265 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,710 3,710 3,710 -90 200 742,000 2 1,539.483 3,780 J 200 3,000 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,310 1,290 1,300 0 4,529,900 5,896,119,500 619 2,164.502 1,300 T/J 770,600 1,295 B 141,700 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 61 60 60 -1 1,841,200 110,951,600 113 60.000 61 J 2,286,500 60 T/B 843,600 264 PNIN Paninvest Tbk. --S8---1 1,255 1,370 1,235 1,350 95 2,124,000 2,775,635,000 420 1,435.559 1,350 T/J 22,100 1,340 B 5,000 265 PNLF Panin Financial Tbk. --S8---1 410 416 390 408 -2 50,374,100 20,527,977,600 2,283 440.986 408 T/J 649,400 406 B 325,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,440 1,440 1,405 1,405 -35 32,000 45,486,500 16 1,040.741 1,410 J 48,400 1,405 T/B 800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,140 1,090 1,130 0 4,400 4,975,000 15 69.113 1,135 J 4,900 1,090 B 300 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 1,430 1,425 1,425 -25 700 999,000 2 231.707 1,425 T/J 7,500 1,420 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,460 2,490 2,390 2,410 -50 65,651,100 160,825,810,000 308 1,529.663 2,410 T/J 69,600 2,400 B 2,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 600 J 100 550 B 1,200 271 POWR Cikarang Listrindo Tbk. --U7---2 920 945 915 930 10 806,000 753,116,500 222 62.000 935 J 110,100 930 T/B 224,400 272 PPRE PP Presisi Tbk. --M7---1 412 412 398 406 -6 10,821,200 4,382,721,600 1,562 94.419 406 T/J 2,200 404 B 318,900 273 PPRO PP Properti Tbk. --S6K--1 149 151 146 150 1 24,659,600 3,676,246,900 1,211 324.324 150 T/J 1,834,100 149 B 1,663,200 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,890 2,810 2,890 10 304,000 876,650,000 39 44.462 2,900 J 4,800 2,850 B 500 275 PRIM Royal Prima Tbk. --U9---2 452 460 408 410 -42 609,600 254,381,600 96 82.000 432 J 4,800 410 T/B 500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 192 186 190 3 209,800 39,597,500 61 616.423 191 J 32,500 190 T/B 900 277 PTPP PP (Persero) Tbk. --S6XXO1 2,430 2,480 2,420 2,460 30 19,026,100 46,708,783,000 2,015 462.406 2,470 J 589,500 2,460 T/B 746,300 278 PTRO Petrosea Tbk. --S2K--1 1,890 1,925 1,890 1,895 5 1,556,600 2,961,473,500 568 1,516.000 1,895 T/J 84,000 1,890 B 173,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,065 1,195 1,070 1,090 25 1,056,300 1,187,089,500 557 187.931 1,090 T/J 8,900 1,085 B 3,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 715 745 710 720 5 27,988,200 20,374,311,000 6,147 2,775.743 725 J 269,200 720 T/B 634,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,205 1,195 1,200 0 1,605,200 1,925,993,500 100 109.091 1,205 J 10,400 1,200 T/B 49,700 283 RAJA Rukun Raharja Tbk. --S7---1 302 308 282 290 -12 5,666,400 1,664,123,800 995 996.153 290 T/J 256,400 288 B 83,400 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,780 1,755 1,765 0 8,106,000 14,277,066,000 890 1,103.125 1,770 J 26,700 1,765 T/B 3,007,200 285 RDTX Roda Vivatex Tbk --U6---1 7,000 6,900 6,900 6,900 -100 1,200 8,280,000 2 363.504 6,900 T/J 1,500 6,300 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 132 0 244,387,000 32,058,399,400 269 72.471 132 T/J 9,700 131 B 5,448,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 482 484 480 484 2 1,252,400 605,142,600 181 296.933 484 T/J 32,500 482 B 14,300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 350 350 350 -10 2,800 980,000 3 2,738.654 348 J 100 340 B 100 289 RODA Pikko Land Development Tbk. --U6---2 322 330 316 318 -4 4,902,000 1,577,938,400 109 507.744 320 J 9,100 318 T/B 5,700 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,290 1,310 10 1,148,400 1,499,359,000 227 513.725 1,310 T/J 2,900 1,300 B 1,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 570 5 1,707,600 966,218,500 465 712.500 570 T/J 17,200 565 B 48,700 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 1,000 9,100,000 1 5,870.968 9,100 T/J 24,000 8,750 B 500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,695 1,730 1,660 1,680 -15 5,967,600 10,104,235,000 1,666 759.999 1,685 J 11,700 1,680 T/B 102,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 0 0 850 0 0 0 0 950.730 840 J 100 820 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,400 2,320 2,320 0 506,400 1,214,866,000 26 99.145 2,390 J 1,800 2,250 B 2,500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,360 3,290 3,290 3,290 -70 2,000 6,580,000 3 152.889 3,290 T/J 1,500 3,280 B 900 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 795 780 790 5 2,109,800 1,661,405,500 256 564.286 790 T/J 97,800 780 B 28,400 299 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--1 995 1,005 995 995 0 547,700 546,252,000 245 171.552 1,000 J 165,000 995 T/B 273,400 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,010 3,900 4,000 0 1,655,600 6,578,929,000 604 45.430 4,000 T/J 477,500 3,950 B 100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 428 432 426 428 0 1,168,100 501,332,400 277 38.909 430 J 2,600 426 B 477,500 303 SIPD Sierad Produce Tbk. --U3---2 750 790 750 790 40 8,200 6,466,000 7 0.878 780 J 28,900 635 B 4,000 304 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 100 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,070 1,070 965 995 -75 3,520,400 3,482,596,500 1,233 177.679 1,000 J 33,100 995 T/B 25,700 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,845 1,850 1,845 1,850 5 51,600 95,438,500 22 2,234.300 1,850 T/J 32,200 1,845 B 5,900 308 SMDR Samudera Indonesia Tbk. --S7K--1 316 320 316 320 4 679,000 216,515,000 137 1,284.212 322 J 112,200 320 T/B 17,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,165 1,240 1,120 1,195 30 31,723,100 37,773,437,500 3,465 1,963.523 1,200 J 52,300 1,195 T/B 3,326,200 310 SMRU SMR Utama Tbk. --U2---2 240 240 224 224 -16 207,100 48,078,800 48 54.779 224 T/J 6,100 222 B 17,200 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,575 1,590 1,535 1,535 -40 4,734,000 7,421,161,500 1,268 4,100.003 1,540 J 6,500 1,535 T/B 59,400 312 SOCI Soechi Lines Tbk. --M7---1 162 171 163 170 8 12,899,900 2,175,851,100 815 30.909 170 T/J 174,700 169 B 88,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 895 900 885 890 -5 4,579,800 4,112,513,000 285 76.724 900 J 102,800 890 T/B 225,100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 208 208 0 20,000 4,160,000 1 221.983 212 J 20,000 208 T/B 200 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 13,981,500 4,700,897,000 642 140.000 336 T/J 168,000 334 B 5,110,700 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,770 3,660 3,700 -70 36,500 135,148,000 37 67.273 3,740 J 2,100 3,700 T/B 4,400 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 660 640 645 0 35,714,200 23,101,858,000 1,461 264.615 650 J 674,700 645 T/B 61,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,095 1,040 1,070 25 8,863,500 9,508,510,500 501 159.701 1,070 T/J 111,400 1,065 B 500,000 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,000 B 40,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,600 130,000 4 64.769 50 T/J 765,394,900 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 2,620 2,650 2,610 2,650 30 370,700 982,327,000 15 1,709.677 2,650 T/J 78,900 2,610 B 8,100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,420 4,460 4,420 4,440 20 4,986,700 22,139,098,000 3,724 4,036.364 4,450 J 5,500 4,440 T/B 200 325 TARA Sitara Propertindo Tbk. --U6---1 750 765 750 760 10 51,658,700 39,064,921,000 1,478 716.981 765 J 471,600 760 T/B 37,200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,660 3,730 3,650 3,650 -10 3,684,900 13,525,319,000 3,518 180.247 3,660 J 3,200 3,650 T/B 178,300 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 860 840 855 15 666,500 568,414,500 193 194.694 860 J 83,600 855 T/B 6,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 0 0 16,425 0 0 0 0 1,611.052 16,400 J 100 15,600 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,025 4,610 4,890 90 2,640,600 12,862,030,500 312 3,543.478 4,890 T/J 7,000 4,860 B 100 330 TDPM Tridomain Performance Materials Tbk. --U3---1 302 302 296 300 -2 12,801,100 3,824,383,600 307 131.579 300 T/J 110,100 296 B 121,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 710 695 695 15 1,600 1,113,500 3 224.194 695 T/J 97,500 685 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 630 J 2,700 525 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 4,370 J 1,800 3,320 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 810 800 810 5 41,213,200 33,086,915,500 354 405.000 810 T/J 169,100 805 B 7,100 335 TINS Timah Tbk. --S2K--1 1,335 1,410 1,320 1,395 60 48,901,300 67,933,404,500 3,372 712.837 1,395 T/J 573,600 1,390 B 90,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,775 10,000 9,775 10,000 225 947,100 9,404,672,500 1,673 618.283 10,000 T/J 154,600 9,925 B 1,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,600 1,585 1,600 15 7,300 11,675,500 3 84.211 1,600 T/J 23,000 1,550 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 720 730 700 700 -20 3,008,000 2,134,446,500 174 1,126.652 700 T/J 374,300 695 B 135,600 339 TOTL Total Bangun Persada Tbk. --S6---1 600 600 595 600 0 1,119,200 668,063,000 143 215.652 600 T/J 137,000 595 B 163,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 402 398 398 0 68,800 27,489,200 20 1,291.076 398 T/J 200 396 B 1,900 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 695 720 695 710 15 22,746,800 16,038,251,500 1,676 3,382.080 715 J 16,400 710 T/B 66,500 342 TRAM Trada Alam Minera Tbk. --U7---1 111 123 110 112 1 1,475,180,200 166,935,464,600 9,615 92.567 112 T/J 2,840,100 111 B 9,276,400 343 TRIO Trikomsel Oke Tbk. --U9---1 155 155 121 121 -34 344,700 46,359,200 100 53.711 124 J 18,300 121 T/B 31,400 344 TRST Trias Sentosa Tbk. --U3---1 410 400 400 400 -10 100 40,000 1 238.607 400 T/J 24,900 370 B 103,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,785 1,765 1,765 15 201,800 357,854,000 47 314.864 1,770 J 22,100 1,765 T/B 96,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,710 2,710 2,710 2,710 0 5,100 13,821,000 3 70.390 2,720 J 16,100 2,660 B 300 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 200 231,000 2 2,566.667 1,160 J 102,600 1,155 T/B 111,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,235 1,220 1,220 -5 103,900 127,595,500 76 2,365.441 1,230 J 30,100 1,220 T/B 60,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,225 5,250 5,200 5,250 25 1,200 6,265,000 8 194.439 5,250 T/J 6,000 5,025 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,370 2,320 2,370 40 544,300 1,276,859,000 32 197.500 2,370 T/J 17,000 2,350 B 30,200 351 VIVA Visi Media Asia Tbk. --U9---1 153 156 150 152 -1 27,035,000 4,138,706,500 1,152 50.667 153 J 190,100 152 T/B 299,400 352 VOKS Voksel Electric Tbk. --S4---1 280 302 274 302 22 5,465,600 1,556,383,600 302 133.590 302 T/J 11,900 300 B 18,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 412 418 410 416 4 45,020,700 18,641,900,200 1,739 143.448 416 T/J 1,444,100 414 B 322,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,430 2,370 2,420 40 19,123,100 46,068,392,000 2,727 622.023 2,420 T/J 364,200 2,410 B 489,400 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 362 362 356 360 -2 253,300 90,696,800 39 54.577 360 T/J 39,300 358 B 125,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 760 790 760 765 5 10,792,900 8,336,438,500 842 294.231 780 J 2,600 765 T/B 553,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 452 442 448 6 170,398,800 76,250,797,400 3,492 91.429 450 J 6,641,900 448 T/B 11,590,000 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,120 2,180 2,120 2,160 40 36,952,000 79,802,271,000 2,526 582.996 2,170 J 580,400 2,160 T/B 8,226,200 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 655 620 650 25 32,252,400 20,797,457,500 1,915 110.169 650 T/J 1,004,000 645 B 2,788,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 555 620 550 615 60 155,573,200 91,989,289,500 4,221 2,192.435 615 T/J 1,726,200 610 B 3,593,100 Total 8,097,895,800 3,357,385,211,100 254,484 3,079,418,900 275,960,900 Jakarta, 23 April 2019 Trading Division