List of Securities Quotation: IDX SMC Composite Date: Wednesday, 24 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 11,875 11,825 11,175 11,200 -675 4,821,500 54,260,765,000 2,468 909.860 11,200 T/J 118,900 11,175 B 135,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,900 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,040 2,040 2,040 0 800 1,632,000 3 54.400 2,270 J 100 1,960 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,625 1,650 1,625 1,630 5 16,856,700 27,603,917,500 7,208 1,987.805 1,635 J 65,100 1,630 T/B 660,000 5 ACST Acset Indonusa Tbk. --U6---1 1,700 1,700 1,655 1,665 -35 1,782,800 2,971,263,500 240 69.920 1,665 T/J 88,900 1,660 B 88,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,800 1,775 1,780 -10 5,353,400 9,561,004,000 1,233 1,397.909 1,785 J 5,400 1,780 T/B 1,539,200 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,050 9,900 10,050 0 221,400 2,202,822,500 59 432.258 10,050 T/J 2,200 9,975 B 3,400 8 ADMG Polychem Indonesia Tbk --M3---1 310 312 308 308 -2 681,200 210,199,600 161 27.492 310 J 121,000 308 T/B 51,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,300 1,305 0 32,154,700 42,067,277,000 3,659 118.636 1,305 T/J 2,863,900 1,300 B 6,823,100 10 AGII Aneka Gas Industri Tbk. --U3---1 560 565 555 560 0 307,400 171,771,000 114 50.909 565 J 82,300 560 T/B 50,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 324 328 322 324 0 2,420,300 783,409,400 302 529.343 326 J 70,700 324 T/B 18,400 12 AGRS Bank Agris Tbk. --U8---2 306 320 306 308 2 6,500 2,007,800 9 280.000 320 J 403,300 308 T/B 9,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,740 4,750 4,710 4,730 -10 2,819,200 13,357,321,000 1,296 3,769.795 4,730 T/J 72,900 4,720 B 20,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 298 300 0 200 59,800 2 285.714 300 T/J 502,300 262 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,750 5,800 5,575 5,700 -50 4,200 23,702,500 4 232.653 5,700 T/J 1,000 5,525 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 905 920 905 910 5 1,322,200 1,197,835,500 64 2,322.080 920 J 34,400 910 T/B 790,300 17 ANDI Andira Agro Tbk. --U1---2 1,585 1,595 1,555 1,560 -25 12,400 19,634,500 15 780.000 1,560 T/J 200 1,555 B 7,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 0 0 940 0 0 0 0 78.333 940 J 8,600 920 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 890 890 875 880 -10 28,625,000 25,216,599,000 2,899 580.207 885 J 1,571,500 880 T/B 1,022,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 785 750 750 750 -35 600 450,000 3 48.015 765 J 200 750 T/B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 580 565 580 10 10,491,300 6,040,650,500 1,592 616.916 580 T/J 122,500 575 B 123,400 22 APLN Agung Podomoro Land Tbk. --S6K--1 177 179 176 179 2 2,529,400 447,472,600 230 49.041 179 T/J 2,603,000 176 B 869,600 23 ARII Atlas Resources Tbk. --U2---2 880 900 870 870 -10 5,300 4,614,000 3 58.000 870 T/J 44,800 810 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 312 312 300 312 0 197,421,900 61,499,451,800 158 104.000 312 T/J 435,100 302 B 3,500 25 ARNA Arwana Citramulia Tbk. --U3---1 500 505 496 505 5 1,210,600 610,316,000 64 3,432.339 505 T/J 912,900 500 B 10,000 26 ASGR Astra Graphia Tbk. --U9---1 1,380 1,380 1,315 1,325 -55 1,091,000 1,461,252,500 308 274.714 1,325 T/J 27,200 1,320 B 13,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 640 600 635 -5 926,200 566,053,500 71 1,175.926 635 T/J 30,000 630 B 57,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 352 352 346 346 -6 6,841,100 2,381,063,800 527 329.524 348 J 380,000 346 T/B 933,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 765 750 760 -5 1,143,600 865,318,500 78 194.872 765 J 135,100 760 T/B 169,300 30 ATIC Anabatic Technologies Tbk. --U9---1 830 860 860 860 30 100 86,000 1 122.857 820 J 2,600 800 B 10,000 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 1,590 1,585 1,510 1,565 -25 1,287,300 2,005,798,000 442 1,415.393 1,565 T/J 22,400 1,540 B 21,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 111,400 5,570,000 13 57.388 50 T/J 3,822,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 0 0 290 0 0 0 0 213.809 300 J 3,900 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 1,435 1,435 1,435 -5 1,400 2,009,000 1 1,793.750 1,440 J 3,200 1,435 T/B 32,700 36 BBKP Bank Bukopin Tbk. --S8K--1 316 322 316 318 2 3,029,800 965,626,600 443 94.337 318 T/J 555,400 316 B 676,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,600 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 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,640 2,520 2,550 -80 36,910,000 95,393,031,000 3,894 332.609 2,560 J 51,000 2,550 T/B 1,337,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 260 262 250 260 0 422,600 108,309,800 200 264.712 260 T/J 35,200 254 B 24,200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 170 169 150 165 -5 545,000 86,203,900 134 467.926 165 T/J 84,300 157 B 5,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 56,700 2,835,000 16 217.306 50 T/J 351,891,700 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 318 304 318 8 32,134,600 10,065,812,200 1,417 187.059 318 T/J 807,600 316 B 52,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 665 650 650 -25 88,600 58,675,500 45 3,330.942 655 J 5,600 650 T/B 88,800 46 BGTG Bank Ganesha Tbk. --S8---2 83 86 81 82 -1 2,934,100 240,631,500 1,102 79.612 82 T/J 283,700 81 B 2,067,200 47 BHIT MNC Investama Tbk. --S9---1 81 86 80 85 4 75,359,700 6,318,994,400 1,641 248.574 85 T/J 70,000 84 B 865,000 48 BINA Bank Ina Perdana Tbk. --U8---1 735 750 735 745 10 736,700 547,130,000 49 420.913 750 J 418,900 745 T/B 376,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 115,800 5,790,000 34 35.714 50 T/J 12,027,400 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,350 3,380 3,290 3,330 -20 293,800 973,489,000 222 51.231 3,330 T/J 3,200 3,310 B 200 51 BISI BISI International Tbk. --U1---1 1,450 1,495 1,450 1,450 0 163,400 238,472,000 48 725.000 1,460 J 7,300 1,450 T/B 100 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,040 1,995 1,995 -35 11,798,100 23,807,914,500 674 332.500 2,000 J 104,200 1,995 T/B 276,500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 695 685 690 5 12,517,600 8,651,282,000 770 160.465 690 T/J 1,236,500 685 B 1,841,100 54 BKSL Sentul City Tbk. --S6K--1 110 111 109 110 0 21,837,200 2,405,735,800 968 7.601 111 J 6,895,600 110 T/B 2,332,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 171 171 170 171 0 2,700 461,500 3 392.382 184 J 17,500 171 T/B 500 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 272,300 13,615,000 14 0.658 50 T/J 148,999,900 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,000 J 100 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 322 302 320 10 18,800 5,812,200 39 100.000 318 J 5,900 310 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 384 404 378 400 16 65,929,500 26,056,657,600 2,523 325.574 402 J 3,874,500 400 T/B 529,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 45,000 2,250,000 1 0.172 50 T/J 26,396,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,100 1,130 1,100 1,100 0 3,207,400 3,552,608,000 624 8.122 1,110 J 182,500 1,100 T/B 1,409,100 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 264 270 262 266 2 313,300 83,472,800 101 3.169 266 T/J 270,000 264 B 25,000 63 BNLI Bank Permata Tbk. --M8K--1 970 990 965 975 5 29,213,400 28,533,554,000 1,503 10.616 975 T/J 10,800 970 B 814,500 64 BOGA Bintang Oto Global Tbk. --S9---2 755 760 755 760 5 4,434,100 3,369,447,000 542 737.864 760 T/J 74,900 755 B 109,600 65 BOLT Garuda Metalindo Tbk. --U4---2 860 865 860 865 5 100,600 86,519,000 106 157.273 865 T/J 37,300 860 B 8,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,685 1,680 1,620 1,640 -45 305,700 501,100,000 77 410.000 1,640 T/J 5,700 1,615 B 300 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 497,200 600 B 527,500 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 9,125 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 540 560 535 555 15 20,341,000 11,204,636,500 752 108.824 560 J 3,876,400 555 T/B 916,100 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 121,400 6,070,000 17 7.874 50 T/J 62,376,200 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,125 J 800 1,105 B 9,500 73 BRPT Barito Pacific Tbk. --S3XXO1 4,030 4,120 4,010 4,120 90 33,436,000 136,070,836,000 5,381 322.654 4,120 T/J 573,700 4,110 B 37,200 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,475 1,445 1,470 10 11,480,500 16,749,940,500 2,335 287.950 1,470 T/J 925,500 1,455 B 1,000 75 BSIM Bank Sinarmas Tbk. --U8---1 555 560 550 560 5 1,300 722,500 4 381.942 560 T/J 6,600 555 B 100 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,995 2,030 1,995 2,000 5 9,800 19,668,500 18 102.564 2,000 T/J 18,100 1,990 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---2 114 115 110 115 1 4,439,900 498,265,300 368 881.091 115 T/J 309,000 113 B 104,300 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 309,761,700 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,700 3,720 3,700 3,720 20 20,400 75,715,000 27 720.146 3,720 T/J 2,300 3,650 B 4,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,410 2,390 2,400 0 64,047,700 153,542,985,000 3,656 246.154 2,400 T/J 1,343,400 2,390 B 1,553,700 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 1,980 1,960 1,980 -50 32,700 64,596,500 27 335.593 1,980 T/J 25,400 1,970 B 800 83 BUMI Bumi Resources Tbk. --S2K--2 125 128 120 121 -4 410,252,000 50,561,398,500 4,783 7.023 121 T/J 6,238,900 120 B 27,300,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 124 121 102 111 -13 21,071,700 2,478,377,400 517 85.385 111 T/J 3,000 110 B 155,700 85 BVIC Bank Victoria International Tbk. --U8---1 160 162 161 162 2 1,900 306,900 2 153.187 162 T/J 7,700 161 B 1,400 86 BWPT Eagle High Plantations Tbk. --U1---1 161 163 158 160 -1 18,616,900 2,969,588,200 637 34.993 161 J 754,900 160 T/B 121,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 600 600 565 565 -35 2,493,300 1,442,296,500 277 171.212 570 J 300 565 T/B 50,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,630 2,590 2,600 -20 1,130,800 2,958,498,000 111 148.571 2,600 T/J 1,000 2,590 B 37,300 89 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 304 304 -2 6,091,700 1,852,694,200 886 555.383 306 J 124,700 304 T/B 12,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 695 645 690 0 13,900 9,381,000 19 172.500 690 T/J 208,800 660 B 2,500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 89 88 88 -1 2,768,900 243,744,100 111 563.200 89 J 1,328,400 88 T/B 65,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 338 336 338 4 419,500 141,289,800 39 26.449 340 J 44,500 338 T/B 16,400 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,490 1,370 1,370 -120 15,600 21,934,500 14 4,971.333 1,475 J 2,100 1,370 T/B 3,000 94 CITY Natura City Developments Tbk. --U6---1 284 290 280 290 6 35,100 9,916,600 11 241.667 290 T/J 32,900 288 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,140 3,070 3,130 -10 25,000 78,008,000 28 1,738.889 3,140 J 8,400 3,130 T/B 8,100 96 CLEO Sariguna Primatirta Tbk. --M5K--1 286 290 284 286 0 8,216,000 2,354,701,400 515 1,243.478 286 T/J 163,000 284 B 518,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,270 1,300 1,265 1,270 0 103,300 131,836,500 57 121.524 1,275 J 1,000 1,270 T/B 90,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 206 212 204 206 0 219,800 45,461,200 56 38.967 206 T/J 10,500 204 B 33,600 99 COWL Cowell Development Tbk. --U6---2 264 264 260 262 -2 295,100 77,147,000 188 201.538 262 T/J 300 260 B 18,600 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 35,500 1,775,000 10 45.455 50 T/J 70,290,400 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 600 595 600 5 2,200 1,319,000 4 302.778 600 T/J 800 595 B 1,800 102 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 1,220 1,245 1,175 1,185 -35 38,854,000 46,236,793,500 2,671 265.315 1,185 T/J 873,500 1,180 B 178,000 104 DART Duta Anggada Realty Tbk. --U6---1 298 326 272 326 28 2,000 592,800 7 60.265 326 T/J 800 276 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,830 1,820 1,820 1,820 -10 1,000 1,820,000 2 3,653.005 1,835 J 500 1,815 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,500 375,000 2 16.496 50 T/J 95,696,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 805 805 795 795 -10 482,400 385,439,000 596 691.304 795 T/J 600 790 B 68,400 108 DILD Intiland Development Tbk. --S6---1 338 342 336 338 0 796,100 269,226,800 305 58.899 338 T/J 12,500 336 B 19,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,930 2,920 2,890 2,900 -30 163,100 474,135,000 67 98.305 2,900 T/J 100 2,890 B 16,100 110 DKFT Central Omega Resources Tbk. --U2---2 224 220 216 216 -8 685,100 148,111,600 42 554.842 216 T/J 43,700 214 B 51,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,050 7,000 7,050 -25 700 4,930,000 5 42,142.387 7,050 T/J 600 7,025 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 266 274 262 264 -2 38,388,700 10,240,836,800 1,286 125.714 264 T/J 693,300 262 B 3,075,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 32,700 104,640,000 3 2,810.987 3,210 J 25,000 3,180 B 5,100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 590 595 -10 30,663,800 18,304,469,000 1,781 805.534 600 J 1,708,200 595 T/B 2,415,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 392 390 386 390 -2 476,100 184,825,200 21 105.405 390 T/J 37,200 386 B 4,700 116 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 1,470 1,530 1,450 1,485 15 1,303,900 1,966,596,000 548 294.059 1,485 T/J 7,600 1,480 B 69,300 118 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,000 J 6,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,120 2,100 2,120 10 75,600 159,270,000 9 780.354 2,300 J 1,000 2,110 B 7,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 0 0 1,090 0 0 0 0 26.914 1,090 J 5,000 840 B 100 121 ELSA Elnusa Tbk. --S2LKO1 410 410 400 406 -4 38,462,300 15,597,763,000 1,671 101.500 408 J 2,893,300 406 T/B 543,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,700 335,000 2 10.308 50 T/J 941,866,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,300 8,300 8,300 8,300 0 200 1,660,000 1 1,152.778 8,300 T/J 500 8,025 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,380 J 100 2,300 B 100 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,585 1,665 1,590 1,655 70 88,628,000 145,440,691,500 9,809 165.500 1,655 T/J 239,600 1,650 B 989,500 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 382 392 382 386 4 31,049,900 12,015,596,800 1,844 718.661 388 J 146,700 386 T/B 1,209,500 127 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,980 2,870 2,870 -60 11,371,700 33,126,331,000 1,941 145.655 2,880 J 3,000 2,870 T/B 16,400 128 FAST Fast Food Indonesia Tbk. --U9---2 2,100 2,500 2,000 2,400 300 237,900 505,097,000 126 3,774.475 2,400 T/J 900 2,100 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,250 8,200 7,800 8,100 -150 99,200 796,565,000 136 1,856.265 8,100 T/J 600 7,900 B 100 130 FILM MD Pictures Tbk. --U9---1 835 845 830 830 -5 11,117,500 9,313,228,500 253 395.238 840 J 63,600 830 T/B 110,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,525 6,550 6,450 6,500 -25 17,466,900 113,724,005,000 201 1,300.000 6,525 J 2,500 6,475 B 2,700 132 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,720 J 1,800 2,800 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 11,300 7,740,500 14 685.000 685 T/J 8,800 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 740 745 730 735 -5 9,638,400 7,084,266,500 41 334.091 735 T/J 19,700 730 B 7,300 135 FREN Smartfren Telecom Tbk. --U7---1 298 310 288 296 -2 89,101,200 26,729,063,400 4,104 16.444 296 T/J 302,700 294 B 490,600 136 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---1 505 515 494 500 -5 36,891,100 18,548,731,600 2,956 67.213 500 T/J 251,200 498 B 565,100 138 GJTL Gajah Tunggal Tbk. --S4K--1 705 710 695 700 -5 2,541,600 1,776,559,500 379 137.427 705 J 240,500 700 T/B 367,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 248 250 244 244 -4 5,553,100 1,361,941,800 508 61.000 246 J 123,100 244 T/B 2,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,700 19,700 19,700 -100 100 1,970,000 1 3,426.087 19,700 T/J 100 15,850 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,750 1,750 1,705 1,750 0 26,400 45,790,500 47 136.187 1,750 T/J 6,500 1,730 B 10,400 142 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---1 196 208 196 200 4 41,700 8,415,800 10 80.000 206 J 20,300 200 T/B 50,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,390 3,340 3,390 -10 50,000 169,472,000 42 91.622 3,400 J 52,500 3,390 T/B 10,200 145 HERO Hero Supermarket Tbk. --U9---1 975 950 950 950 -25 100 95,000 1 1,982.967 970 J 100 900 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,150 3,130 3,150 20 52,400 164,842,000 49 964.305 3,170 J 200 3,150 T/B 2,000 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 685 730 670 700 15 1,000 680,500 6 1,076.923 690 J 1,800 655 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 344 352 342 352 8 17,971,700 6,232,528,000 560 153.043 352 T/J 650,800 348 B 466,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 620 620 0 15,514,600 9,659,401,000 669 200.000 625 J 525,600 620 T/B 212,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 248 250 246 246 -2 20,000 4,942,400 14 82.000 252 J 7,500 246 T/B 2,200 151 HRUM Harum Energy Tbk. --S2K--1 1,285 1,360 1,285 1,350 65 9,063,900 12,125,127,500 1,901 25.962 1,350 T/J 1,185,200 1,345 B 178,600 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,000 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 438 476 422 430 -8 11,300 4,828,600 15 33.594 466 J 100 430 T/B 8,900 154 IIKP Inti Agri Resources Tbk --U5---2 99 101 92 94 -5 225,650,100 21,442,409,300 2,112 180.429 94 T/J 330,900 93 B 352,100 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 169 172 168 171 2 10,570,600 1,794,664,900 399 48.857 171 T/J 1,263,900 169 B 343,900 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,780 2,910 2,780 2,820 40 550,700 1,562,095,000 462 378.587 2,820 T/J 71,600 2,800 B 2,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 655 635 635 0 5,469,900 3,534,214,500 426 127.000 640 J 18,800 635 T/B 86,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 875 850 835 850 -25 439,600 372,150,000 35 223.684 845 J 900 830 B 85,500 159 INAF Indofarma Tbk. --U5---1 3,960 4,000 3,980 3,980 20 3,100 12,387,000 17 1,592.000 3,990 J 1,000 3,980 T/B 500 160 INCO Vale Indonesia Tbk. --S2BXO1 3,200 3,200 3,090 3,110 -90 10,408,700 32,432,976,000 2,113 1,269.388 3,110 T/J 2,232,700 3,100 B 154,700 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,670 4,850 4,680 4,790 120 10,400 49,565,000 35 645.127 4,840 J 500 4,720 B 3,500 162 INDS Indospring Tbk. --U4---1 2,200 2,390 2,200 2,300 100 1,877,300 4,253,372,000 875 215.625 2,330 J 200 2,300 T/B 20,500 163 INDY Indika Energy Tbk. --S2XXO1 1,720 1,780 1,725 1,735 15 19,887,800 34,804,852,500 3,625 58.814 1,740 J 145,100 1,735 T/B 40,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 71 72 0 208,000 14,791,300 43 0.411 72 T/J 122,200 71 B 44,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 715 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,200 3,190 3,200 10 351,000 1,122,195,000 713 1,159.420 3,200 T/J 800 3,190 B 500 167 INRU Toba Pulp Lestari Tbk. --U3---2 605 0 0 605 0 0 0 0 6.142 650 J 5,000 610 B 500 168 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 478 J 11,500 464 B 14,400 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,315 1,315 1,315 1,315 0 15,100 19,856,500 12 80.183 1,340 J 2,200 1,320 B 13,700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 378 384 376 380 2 921,900 349,987,400 42 100.000 380 T/J 2,400 376 B 46,100 171 ISAT Indosat Tbk. --S7K--1 2,620 2,660 2,500 2,520 -100 4,105,100 10,524,674,000 1,836 180.000 2,520 T/J 47,800 2,510 B 109,100 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,125 20,400 20,075 20,200 75 915,300 18,513,887,500 1,889 144.286 20,200 T/J 38,600 20,150 B 200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,693,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 464 476 474 476 12 30,600 14,564,400 5 270.010 486 J 500 476 T/B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 382 380 362 380 -2 10,100 3,836,200 7 314.525 390 J 5,000 380 T/B 500 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,765 1,780 1,665 1,675 -90 50,616,300 86,427,622,500 10,020 457.900 1,675 T/J 3,457,300 1,670 B 800,100 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 1,173,500 700,621,000 105 576.923 600 T/J 3,343,500 595 B 360,100 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,200 6,025 6,100 125 13,465,300 82,428,472,500 2,104 359.712 6,100 T/J 83,500 6,075 B 58,500 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 0 0 1,225 0 0 0 0 263.827 1,270 J 100 955 B 300 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 810 815 775 810 0 5,603,600 4,466,801,000 465 1,800.000 815 J 341,200 810 T/B 546,200 181 KAEF Kimia Farma Tbk. --M5---1 3,060 3,100 3,030 3,050 -10 4,447,200 13,640,876,000 648 3,050.000 3,050 T/J 171,500 3,040 B 93,400 182 KBLI KMI Wire & Cable Tbk. --S4---1 360 382 360 382 22 74,514,500 27,913,936,800 2,603 46.416 384 J 2,325,200 382 T/B 994,100 183 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---1 250 250 244 244 -6 1,533,800 377,233,000 393 8.466 250 J 106,900 244 T/B 111,200 185 KINO Kino Indonesia Tbk. --M5---2 2,650 2,740 2,580 2,630 -20 390,900 1,041,153,000 227 69.211 2,700 J 27,200 2,630 T/B 140,400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 950 1,000 900 900 -50 21,400 20,397,500 69 300.000 900 T/J 30,700 875 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 282 284 276 276 -6 34,200 9,597,400 9 968.421 280 J 7,500 276 T/B 800 188 KMTR Kirana Megatara Tbk. --U3---2 316 322 316 318 2 105,300 33,333,000 25 69.432 318 T/J 85,300 316 B 168,900 189 KPIG MNC Land Tbk. --S9---2 132 133 130 132 0 500,700 65,941,500 17 284.036 132 T/J 100 127 B 30,000 190 KRAH Grand Kartech Tbk. --U4---2 2,230 2,220 2,220 2,220 -10 10,300 22,866,000 23 807.273 2,220 T/J 900 2,110 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 456 460 442 448 -8 17,438,100 7,821,097,600 644 55.696 450 J 49,900 448 T/B 25,200 192 KREN Kresna Graha Investama Tbk. --U9---1 580 585 575 580 0 79,251,500 45,984,704,000 933 6,034.124 585 J 656,100 580 T/B 28,200 193 LAND Trimitra Propertindo Tbk. --U6---2 955 990 925 990 35 35,900 34,230,000 14 253.846 990 T/J 10,700 960 B 100 194 LINK Link Net Tbk. --S9K--1 4,200 4,200 4,150 4,200 0 2,175,600 9,096,354,000 489 262.500 4,250 J 10,300 4,200 T/B 108,600 195 LPCK Lippo Cikarang Tbk --S6---1 2,040 2,070 1,995 2,000 -40 823,400 1,653,223,500 522 216.216 2,000 T/J 2,600 1,995 B 37,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 330 336 324 330 0 53,469,100 17,674,121,400 1,398 84.493 330 T/J 1,009,500 328 B 270,900 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,890 3,920 3,830 3,900 10 4,666,800 18,185,060,000 2,592 88.373 3,910 J 39,400 3,900 T/B 100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,125 1,125 1,055 1,070 -55 44,079,600 47,577,744,500 2,764 276.129 1,070 T/J 1,978,600 1,065 B 3,848,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 52 52 50 51 -1 1,697,181,300 86,547,244,200 2,270 107.536 52 J 8,053,900 51 T/B 286,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,245 1,275 1,200 1,200 -45 4,962,000 6,112,278,500 1,231 681.818 1,205 J 7,900 1,200 T/B 95,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,400 6,450 6,150 6,150 -250 1,515,300 9,438,912,500 152 292.857 6,400 J 7,500 6,150 T/B 723,700 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,810 1,800 1,800 -10 4,600 8,318,500 8 107.143 1,800 T/J 300 1,765 B 2,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 970 955 965 5 7,547,200 7,262,412,500 1,917 1,548.584 970 J 621,000 965 T/B 157,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 250 252 0 6,884,700 1,725,578,200 131 336.000 252 T/J 91,000 250 B 100 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 496 488 490 0 3,017,300 1,482,945,600 401 980.000 494 J 60,200 490 T/B 357,700 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 835 5 4,520,300 3,755,821,000 246 593.714 835 T/J 30,221,700 830 B 94,272,700 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,525 7,900 7,575 7,575 50 1,100 8,477,500 5 3,266.339 7,575 T/J 3,500 6,625 B 400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,680 2,730 2,700 2,700 20 66,600 181,657,000 24 207.692 2,730 J 800 2,700 T/B 2,200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 745 615 705 105 18,046,200 12,702,876,000 2,852 44.062 710 J 218,700 705 T/B 149,700 210 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,620 3,590 3,600 0 1,684,900 6,079,069,000 193 259.928 3,600 T/J 185,300 3,590 B 10,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 151 153 0 633,100 96,341,700 36 137.230 154 J 10,400 153 T/B 5,800 212 MDIA Intermedia Capital Tbk. --M9---1 126 128 125 127 1 1,160,300 145,208,400 17 92.029 127 T/J 29,100 125 B 2,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 4,020 3,890 3,950 0 1,034,600 4,041,262,000 35 206.002 3,980 J 13,700 3,920 B 19,400 214 MDLN Modernland Realty Tbk. --S6---1 282 288 280 284 2 8,398,800 2,381,729,200 473 84.284 286 J 144,900 284 T/B 128,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 915 890 905 -5 15,428,700 13,895,510,500 1,485 1,593.955 910 J 1,032,500 905 T/B 164,200 216 MEGA Bank Mega Tbk. --U8---1 5,900 5,900 5,825 5,825 -75 400 2,337,500 2 4,245.998 5,800 J 1,200 5,000 B 100 217 MERK Merck Tbk. --U5---2 4,130 4,130 4,040 4,050 -80 14,400 58,445,000 61 10,678.409 4,080 J 400 4,050 T/B 3,400 218 META Nusantara Infrastructure Tbk. --M7---1 200 202 199 202 2 53,700 10,756,200 16 61.198 202 T/J 268,800 200 B 3,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,055 1,055 1,015 1,055 0 10,700 11,264,500 4 1,082.051 1,055 T/J 99,700 1,025 B 100 220 MGRO Mahkota Group Tbk. --S1---1 900 905 880 890 -10 4,466,600 3,997,923,500 405 395.556 895 J 44,000 885 B 53,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,205 J 100 1,000 B 500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,995 2,040 2,000 2,030 35 851,700 1,722,135,000 163 119.518 2,030 T/J 268,100 2,010 B 56,700 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,305 1,375 1,305 1,345 40 27,831,200 37,338,644,500 80 6,404.762 1,345 T/J 6,100 1,305 B 29,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,000 17,175 17,175 17,175 2,175 100 1,717,500 1 817.857 15,000 J 400 13,800 B 200 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,025 20,000 20,000 0 13,800 276,005,000 22 127,388.535 20,025 J 1,400 19,950 B 200 226 MLIA Mulia Industrindo Tbk --U3---2 1,540 1,540 1,420 1,420 -120 1,659,300 2,438,383,000 779 237.161 1,430 J 700 1,415 B 16,800 227 MLPL Multipolar Tbk. --U9---1 123 127 123 127 4 3,998,900 501,317,000 274 14.567 128 J 366,500 127 T/B 43,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 250.000 1,400 J 200 1,100 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 426 426 426 -2 100 42,600 1 72.821 426 T/J 100 424 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 900 855 895 45 59,450,100 52,488,612,000 6,920 99.444 900 J 2,648,000 895 T/B 2,289,900 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,110 1,110 1,110 0 10,000 11,100,000 2 191.379 1,110 T/J 35,700 1,080 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,200 1,260 1,200 1,225 25 4,144,200 5,134,416,000 693 81.667 1,225 T/J 8,300 1,220 B 400 233 MPPA Matahari Putra Prima Tbk. --U9---1 206 214 204 206 0 8,403,400 1,741,899,000 754 86.609 208 J 75,200 206 T/B 18,500 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 0 0 795 0 0 0 0 722.727 780 J 200 700 B 1,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,350 6,350 0 100 635,000 1 575.973 6,400 J 3,000 6,000 B 100 236 MSIN MNC Studios International Tbk. --U9---2 298 310 296 306 8 1,416,000 431,668,600 208 61.200 306 T/J 27,300 302 B 800 237 MSKY MNC Sky Vision Tbk. --U9---1 955 975 950 975 20 140,700 136,898,500 11 64.145 970 J 15,000 965 B 2,000 238 MTDL Metrodata Electronics Tbk. --S9---1 990 1,005 975 975 -15 5,561,400 5,514,897,500 851 1,755.239 980 J 11,500 975 T/B 108,300 239 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---1 438 450 450 450 12 100 45,000 1 189.194 446 J 50,000 440 B 5,000 241 MYOH Samindo Resources Tbk. --S2---1 1,265 1,315 1,260 1,280 15 1,794,800 2,288,916,500 291 152.458 1,290 J 3,400 1,280 T/B 114,500 242 MYRX Hanson International Tbk. --S6---2 101 101 100 100 -1 294,753,600 29,740,836,400 444 68.198 101 J 20,482,600 100 T/B 547,300 243 NASA Ayana Land International Tbk. --U9---2 640 640 630 630 -10 3,201,400 2,033,970,500 572 611.650 635 J 99,500 625 B 194,600 244 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 690 690 -5 9,493,400 6,577,259,500 1,019 669.903 690 T/J 20,800 685 B 218,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,630 2,640 2,580 2,640 10 971,100 2,528,272,000 146 142.703 2,640 T/J 70,600 2,630 B 22,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,400 2,440 2,400 2,410 10 17,000 41,220,000 31 741.538 2,430 J 100 2,410 T/B 28,500 247 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 2,416,900 314,198,000 11 123.810 131 J 7,600 130 T/B 84,600 248 NISP Bank OCBC NISP Tbk. --U8---1 895 890 880 890 -5 37,000 32,790,500 21 1,078.474 890 T/J 4,800 880 B 27,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 930 980 980 980 50 300 294,000 1 261.333 980 T/J 200 930 B 5,200 250 NRCA Nusa Raya Cipta Tbk. --U6---1 408 410 406 406 -2 116,400 47,285,000 26 47.765 408 J 1,800 406 T/B 5,900 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,550 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 715 685 715 -5 24,914,700 17,440,466,000 43 1,414.581 715 T/J 295,600 695 B 100 253 PALM Provident Agro Tbk. --U1---2 256 260 252 260 4 6,500 1,689,200 5 71.063 260 T/J 100 256 B 10,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,080 1,060 1,070 -5 86,500 92,598,000 34 125.882 1,075 J 4,900 1,070 T/B 8,900 255 PBRX Pan Brothers Tbk. --S4K--1 530 570 500 525 -5 4,258,600 2,192,742,000 166 929.204 535 J 2,500 525 T/B 491,600 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 690 635 685 15 9,100 6,141,500 17 57.083 685 T/J 151,300 635 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,440 4,440 4,420 4,420 -20 3,200,600 14,146,761,000 17 2,946.667 4,430 J 2,500 4,410 B 5,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,250 2,300 2,210 2,210 -40 91,000 201,940,000 42 184.474 2,250 J 6,100 2,210 T/B 25,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,350 1,340 1,350 20 12,700 17,044,000 8 263.415 1,350 T/J 74,500 1,335 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 0 0 3,710 0 0 0 0 1,539.483 3,710 J 100 3,000 B 6,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,265 1,275 -25 7,582,200 9,692,189,000 467 2,122.877 1,275 T/J 1,778,800 1,270 B 254,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 60 0 5,757,300 343,329,400 278 60.000 60 T/J 263,100 59 B 1,104,000 264 PNIN Paninvest Tbk. --S8---1 1,350 1,350 1,285 1,290 -60 1,972,000 2,576,086,000 231 1,371.757 1,315 J 15,000 1,290 T/B 36,800 265 PNLF Panin Financial Tbk. --S8---1 408 412 404 408 0 46,787,600 19,135,361,400 1,831 440.986 408 T/J 498,900 406 B 1,148,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,405 1,405 1,380 1,385 -20 24,100 33,520,000 14 1,025.926 1,385 T/J 100 1,380 B 400 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,150 1,050 1,140 10 11,000 12,161,000 35 69.725 1,140 T/J 800 1,030 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,425 0 0 1,425 0 0 0 0 231.707 1,420 J 7,500 1,410 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,410 2,460 2,380 2,440 30 73,707,100 178,585,004,000 388 1,548.705 2,450 J 22,000 2,430 B 200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 600 600 600 -50 100 60,000 1 112.150 650 J 96,200 550 B 2,700 271 POWR Cikarang Listrindo Tbk. CDU7---2 930 935 930 935 5 472,100 441,340,000 51 62.333 935 T/J 617,500 930 B 328,600 272 PPRE PP Presisi Tbk. --M7---1 406 406 390 398 -8 11,143,500 4,450,218,200 1,487 92.558 398 T/J 164,700 396 B 303,700 273 PPRO PP Properti Tbk. --S6K--1 150 151 148 148 -2 14,198,400 2,105,556,900 821 320.000 148 T/J 169,100 147 B 3,051,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,860 2,890 0 11,900 34,388,000 7 44.462 2,900 J 200 2,860 B 93,900 275 PRIM Royal Prima Tbk. --U9---2 410 430 428 428 18 15,000 6,435,200 9 85.600 428 T/J 44,000 422 B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 188 188 -2 206,600 39,071,700 35 609.934 190 J 106,700 188 T/B 70,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,460 2,510 2,420 2,450 -10 19,011,800 46,633,287,000 2,317 460.526 2,460 J 61,200 2,450 T/B 906,900 278 PTRO Petrosea Tbk. --S2K--1 1,895 1,915 1,885 1,900 5 2,642,100 5,030,548,500 443 1,520.000 1,905 J 110,100 1,900 T/B 500 279 PTSN Sat Nusapersada Tbk --U4---1 1,090 1,100 1,080 1,090 0 142,100 154,122,500 105 187.931 1,095 J 22,400 1,090 T/B 5,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 720 745 720 745 25 35,761,800 26,334,283,500 6,595 2,872.123 745 T/J 2,519,400 740 B 108,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,215 1,195 1,210 10 559,100 675,752,500 69 110.000 1,225 J 100 1,210 T/B 900 283 RAJA Rukun Raharja Tbk. --S7---1 290 294 276 280 -10 1,999,200 565,510,800 410 961.803 282 J 5,000 280 T/B 30,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,790 1,755 1,780 15 2,181,100 3,880,469,000 745 1,112.500 1,785 J 600 1,780 T/B 9,248,400 285 RDTX Roda Vivatex Tbk --U6---1 6,900 0 0 6,900 0 0 0 0 363.504 6,900 J 1,000 6,300 B 300 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 132 0 500,395,700 66,049,509,200 403 72.471 133 J 2,296,500 132 T/B 1,087,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 484 484 468 480 -4 732,700 352,123,000 120 294.479 480 T/J 3,300 468 B 27,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 378 350 378 28 6,500 2,360,400 10 2,957.746 378 T/J 25,700 356 B 4,500 289 RODA Pikko Land Development Tbk. --U6---2 318 318 302 306 -12 247,400 75,990,800 128 488.584 308 J 6,000 306 T/B 400 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,310 1,310 1,290 1,300 -10 2,877,700 3,741,413,500 311 509.804 1,300 T/J 59,000 1,295 B 523,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 560 565 -5 1,606,300 912,212,000 586 706.250 570 J 37,600 565 T/B 73,000 292 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 0 0 9,100 0 0 0 0 5,870.968 9,100 J 20,000 8,750 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,680 1,730 1,690 1,710 30 8,241,400 14,128,225,000 1,610 773.570 1,715 J 2,833,400 1,710 T/B 11,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,100 675 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,290 2,290 2,290 -30 2,900 6,641,000 2 97.863 2,370 J 3,300 2,290 T/B 700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,290 3,500 3,250 3,500 210 3,700 12,104,000 11 162.648 3,500 T/J 4,900 3,210 B 600 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 790 0 1,555,000 1,228,914,500 198 564.286 790 T/J 10,400 785 B 5,000 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 995 995 970 970 -25 2,812,100 2,759,485,000 761 167.241 970 T/J 203,700 965 B 106,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,010 3,910 3,990 -10 111,200 443,719,000 78 45.316 4,000 J 73,000 3,980 B 600 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 428 430 416 418 -10 3,893,900 1,631,683,600 637 38.000 422 J 121,700 418 T/B 316,300 303 SIPD Sierad Produce Tbk. --U3---2 790 785 785 785 -5 500 392,500 1 0.872 785 T/J 100 635 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 10,000 3,300 B 2,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 995 1,015 965 1,015 20 1,085,200 1,073,812,000 629 181.250 1,015 T/J 100,400 1,010 B 100 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,850 1,850 1,845 1,845 -5 10,800 19,962,500 17 2,228.261 1,850 J 37,200 1,845 T/B 37,200 308 SMDR Samudera Indonesia Tbk. --S7K--1 320 326 310 318 -2 1,104,000 355,929,800 250 1,276.186 320 J 5,000 318 T/B 337,100 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,195 1,210 1,165 1,180 -15 14,007,600 16,615,854,500 1,553 1,938.876 1,185 J 300 1,180 T/B 70,400 310 SMRU SMR Utama Tbk. --U2---2 224 224 210 210 -14 159,500 34,389,400 38 51.355 212 J 10,900 208 B 11,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,535 1,575 1,525 1,535 0 4,143,900 6,390,152,500 1,448 4,100.003 1,535 T/J 51,400 1,530 B 12,600 312 SOCI Soechi Lines Tbk. --M7---1 170 183 172 182 12 33,297,200 5,923,991,700 1,487 33.091 183 J 819,600 182 T/B 125,600 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 4,600 B 100 314 SPTO Surya Pertiwi Tbk. --S9---2 890 910 895 910 20 6,715,400 6,057,609,500 499 78.448 910 T/J 299,600 905 B 342,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 208 208 0 20,600 4,284,800 3 221.983 214 J 20,000 200 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 4,615,200 1,551,068,200 568 140.000 336 T/J 395,100 334 B 5,847,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,800 3,700 3,710 10 14,400 54,033,000 25 67.455 3,790 J 2,400 3,710 T/B 2,800 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 650 640 645 0 26,023,400 16,801,814,500 1,047 264.615 645 T/J 53,800 640 B 281,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,090 1,065 1,090 20 42,326,000 45,577,775,000 731 162.687 1,090 T/J 235,000 1,085 B 80,500 320 STTP Siantar Top Tbk. --U5---2 3,300 3,300 3,300 3,300 0 100 330,000 1 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 704,883,800 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 2,650 2,650 2,580 2,650 0 20,100 53,258,000 5 1,709.677 2,650 T/J 81,200 2,110 B 10,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,440 4,470 4,440 4,460 20 4,112,600 18,316,401,000 4,371 4,054.545 4,470 J 10,500 4,460 T/B 2,000 325 TARA Sitara Propertindo Tbk. --U6---1 760 760 735 740 -20 79,509,700 59,387,972,000 3,870 698.113 740 T/J 364,300 735 B 215,300 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,650 3,740 3,670 3,700 50 2,170,200 8,051,446,000 1,490 182.716 3,720 J 100 3,700 T/B 15,700 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 855 830 840 -15 815,300 685,808,500 266 191.279 845 J 16,800 840 T/B 36,600 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 16,425 16,300 16,425 0 1,400 22,920,000 6 1,611.052 16,425 T/J 1,200 15,025 B 400 329 TCPI Transcoal Pacific Tbk. --U7---2 4,890 5,000 4,840 4,920 30 425,000 2,068,350,000 194 3,565.217 4,920 T/J 40,000 4,890 B 100,000 330 TDPM Tridomain Performance Materials Tbk. --U3---1 300 300 294 298 -2 18,193,300 5,387,062,200 270 130.702 298 T/J 267,600 296 B 105,400 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 695 720 660 660 -35 2,000 1,389,000 6 212.903 695 J 97,700 665 B 1,500 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 630 630 630 -60 3,100 1,953,000 3 142.766 630 T/J 1,400 520 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 3,700 3,300 3,700 0 800 2,803,000 6 3,040.513 4,300 J 100 3,600 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 810 820 775 820 10 47,405,300 38,046,865,000 448 410.000 820 T/J 385,300 800 B 3,900 335 TINS Timah Tbk. --S2K--1 1,395 1,405 1,355 1,360 -35 29,891,500 40,839,265,000 2,137 694.952 1,365 J 74,700 1,360 T/B 64,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,000 10,100 9,825 9,825 -175 790,000 7,814,310,000 1,515 607.463 9,825 T/J 13,500 9,800 B 27,800 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 0 0 1,600 0 0 0 0 84.211 1,590 J 30,000 1,525 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 725 690 725 25 3,103,500 2,235,510,000 150 1,166.889 725 T/J 25,000 695 B 500 339 TOTL Total Bangun Persada Tbk. --S6---1 600 600 595 600 0 108,700 64,940,000 69 215.652 600 T/J 646,700 595 B 161,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 402 402 402 4 52,700 21,185,400 10 1,304.052 402 T/J 100 400 B 1,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 710 730 710 720 10 21,157,800 15,222,433,500 1,933 3,429.715 720 T/J 2,397,700 715 B 1,359,700 342 TRAM Trada Alam Minera Tbk. --U7---1 112 116 110 112 0 1,106,633,200 124,971,212,300 3,765 92.567 113 J 3,282,100 112 T/B 1,830,800 343 TRIO Trikomsel Oke Tbk. --U9---1 121 127 96 108 -13 1,100,000 119,391,500 253 47.940 108 T/J 7,000 102 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 400 370 370 370 -30 66,400 24,568,000 2 220.711 410 J 88,000 376 B 100 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,765 1,790 1,760 1,775 10 190,800 337,567,500 63 316.648 1,780 J 9,500 1,775 T/B 30,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,710 2,740 2,740 2,740 30 7,000 19,180,000 1 71.169 2,740 T/J 16,000 2,400 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,155 0 0 1,155 0 0 0 0 2,566.667 1,160 J 140,900 1,155 B 116,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,230 1,220 1,220 0 304,900 372,585,000 87 2,365.441 1,220 T/J 138,100 1,215 B 96,600 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,250 5,250 5,000 5,225 -25 4,600 23,345,000 13 193.514 5,225 T/J 27,100 4,800 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,370 2,330 2,340 -30 310,700 731,262,000 36 195.000 2,340 T/J 45,800 2,330 B 41,400 351 VIVA Visi Media Asia Tbk. --U9---1 152 152 145 148 -4 22,761,400 3,374,075,100 958 49.333 148 T/J 565,900 147 B 207,900 352 VOKS Voksel Electric Tbk. --S4---1 302 308 288 300 -2 2,498,100 748,894,400 221 132.706 300 T/J 577,000 298 B 13,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 416 418 398 404 -12 56,259,700 22,960,297,600 2,482 139.310 404 T/J 1,886,600 402 B 1,370,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,450 2,390 2,400 -20 20,977,200 50,527,404,000 2,735 616.883 2,410 J 42,100 2,400 T/B 383,300 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 360 362 358 358 -2 794,900 284,975,600 57 54.274 358 T/J 3,400 356 B 56,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 765 805 765 800 35 17,066,100 13,452,960,000 854 307.692 805 J 390,400 800 T/B 69,600 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 448 452 440 442 -6 181,017,600 80,537,761,200 4,259 90.204 442 T/J 1,153,800 440 B 3,029,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,130 2,150 -10 27,302,700 58,754,034,000 2,480 580.297 2,160 J 174,200 2,150 T/B 104,400 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 650 655 635 645 -5 12,274,000 7,904,606,500 1,515 109.322 645 T/J 174,100 640 B 725,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 615 645 590 625 10 159,286,900 98,656,305,000 3,988 2,228.085 625 T/J 5,627,800 620 B 3,057,600 Total 7,293,932,800 3,340,105,443,600 232,251 3,068,202,400 218,234,000 Jakarta, 24 April 2019 Trading Division