List of Securities Quotation: IDX SMC Composite Date: Friday, 03 May 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. XDS1K--1 10,725 11,000 10,625 10,900 175 535,800 5,819,790,000 632 885.488 10,900 T/J 8,500 10,875 B 9,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 6,800 J 200 6,000 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,050 2,050 2,050 10 500 1,025,000 1 54.667 2,040 J 100 1,920 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,680 1,690 1,590 1,615 -65 16,872,200 27,422,923,000 3,746 1,969.512 1,625 J 100 1,615 T/B 843,400 5 ACST Acset Indonusa Tbk. XDU6---1 1,580 1,560 1,530 1,555 -25 227,400 352,287,500 56 65.301 1,560 J 50,000 1,555 T/B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,680 1,600 1,615 -65 15,740,300 25,481,083,500 2,465 1,268.328 1,620 J 10,500 1,615 T/B 1,158,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,025 9,950 10,025 -25 162,000 1,616,507,500 69 431.183 10,025 T/J 2,400 10,000 B 900 8 ADMG Polychem Indonesia Tbk --U3---1 260 260 234 248 -12 7,607,600 1,857,714,400 694 22.136 248 T/J 355,400 246 B 37,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,350 1,310 1,335 -10 57,040,400 76,051,220,000 4,419 121.364 1,340 J 372,900 1,335 T/B 170,500 10 AGII Aneka Gas Industri Tbk. --S3---1 550 555 540 545 -5 490,500 266,565,500 146 49.545 545 T/J 291,000 540 B 166,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 320 322 314 320 0 2,537,200 805,359,600 348 522.807 320 T/J 1,162,500 318 B 64,800 12 AGRS Bank Agris Tbk. --U8---2 306 316 304 306 0 53,500 16,361,200 9 278.182 314 J 10,000 306 T/B 647,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,160 4,070 4,130 -20 7,600,100 31,313,865,000 2,699 3,291.597 4,130 T/J 10,400 4,120 B 100,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 497,100 149,130,000 2 285.714 328 J 1,000 300 T/B 2,900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 0 0 5,250 0 0 0 0 214.286 5,425 J 100 5,075 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 975 995 970 970 -5 92,700 90,304,500 58 2,475.184 990 J 10,100 970 T/B 73,000 17 ANDI Andira Agro Tbk. --U1---2 1,585 1,590 1,555 1,555 -30 75,800 119,375,500 33 777.500 1,585 J 300 1,550 B 21,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 925 0 0 925 0 0 0 0 77.083 930 J 9,800 910 B 200 19 ANTM Aneka Tambang Tbk. CDS2BXO1 820 825 785 790 -30 95,259,500 75,633,324,000 6,385 520.868 795 J 390,800 790 T/B 5,259,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 750 810 600 810 60 200 141,000 2 51.857 810 T/J 100 630 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 585 580 565 565 -20 11,698,300 6,703,431,000 1,231 600.962 570 J 130,000 565 T/B 10,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 172 174 164 168 -4 12,695,500 2,116,495,300 971 46.027 168 T/J 188,600 167 B 1,004,400 23 ARII Atlas Resources Tbk. --U2---2 845 845 800 845 0 140,300 117,743,500 21 56.333 845 T/J 160,400 800 B 4,500 24 ARMY Armidian Karyatama Tbk. --U6---2 316 318 308 312 -4 338,233,900 105,608,939,600 230 104.000 312 T/J 737,600 310 B 5,200 25 ARNA Arwana Citramulia Tbk. --S3---1 525 530 510 515 -10 788,200 405,086,000 78 3,500.306 515 T/J 65,300 510 B 51,700 26 ASGR Astra Graphia Tbk. XDU9---1 1,265 1,270 1,230 1,260 -5 119,500 149,508,500 106 261.237 1,260 T/J 11,600 1,245 B 4,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 725 680 725 35 8,619,600 5,963,965,000 205 1,342.593 725 T/J 13,100 715 B 100,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 340 340 324 332 -8 17,296,700 5,684,513,400 1,116 316.190 332 T/J 753,900 328 B 15,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 810 760 805 25 4,921,200 3,872,755,500 251 206.410 805 T/J 61,400 800 B 276,200 30 ATIC Anabatic Technologies Tbk. --U9---1 800 795 790 790 -10 900 713,500 3 112.857 795 J 8,500 750 B 6,600 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. XDM4---1 1,545 1,565 1,505 1,520 -25 230,900 351,538,500 120 1,374.695 1,530 J 1,100 1,520 T/B 19,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 21,500 1,075,000 6 57.388 50 T/J 4,797,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 308 314 308 314 6 487,800 151,609,000 30 231.504 318 J 700 314 T/B 11,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 1,550 1,500 1,550 50 14,400 22,080,000 10 1,937.500 1,675 J 500 1,550 T/B 900 36 BBKP Bank Bukopin Tbk. --S8K--1 304 304 298 300 -4 6,993,800 2,097,120,000 660 88.997 302 J 10,000 300 T/B 607,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,620 J 20,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,490 2,500 2,430 2,480 -10 19,658,500 48,487,782,000 1,776 323.478 2,490 J 185,700 2,480 T/B 3,039,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 264 270 2 228,100 61,158,400 28 274.893 270 T/J 13,000 268 B 155,400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 166 165 151 165 -1 51,600 8,504,600 11 467.926 165 T/J 653,200 158 B 5,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 15,200 760,000 10 217.306 50 T/J 357,289,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 296 266 278 -18 31,610,300 8,781,902,600 1,230 163.529 280 J 356,000 278 T/B 600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 665 660 620 650 -15 31,800 20,447,000 22 3,330.942 650 T/J 5,200 645 B 200 45 BGTG Bank Ganesha Tbk. --S8---2 80 81 78 80 0 2,158,300 170,768,500 205 77.670 80 T/J 625,800 79 B 456,500 46 BHIT MNC Investama Tbk. --S9---1 81 82 77 77 -4 42,072,800 3,278,189,900 904 225.179 78 J 221,100 77 T/B 3,991,200 47 BINA Bank Ina Perdana Tbk. --U8---1 800 810 780 805 5 537,400 428,768,000 34 454.813 805 T/J 43,300 795 B 5,500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 32,400 1,620,000 11 35.714 50 T/J 13,167,500 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,240 3,240 3,130 3,160 -80 349,900 1,107,449,000 249 48.615 3,160 T/J 59,800 3,150 B 19,800 50 BISI BISI International Tbk. --U1---1 1,505 1,505 1,460 1,500 -5 211,900 313,895,500 77 750.000 1,500 T/J 60,100 1,460 B 300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,010 1,920 1,930 -70 13,119,200 25,545,033,000 1,304 321.667 1,930 T/J 152,600 1,925 B 100,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 685 685 675 685 0 12,017,500 8,150,394,500 1,369 159.302 685 T/J 6,172,400 680 B 350,800 53 BKSL Sentul City Tbk. --S6K--1 111 112 104 107 -4 207,562,200 22,146,900,000 3,126 7.394 108 J 6,110,500 107 T/B 14,414,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 165 188 170 188 23 12,800 2,180,000 4 431.391 187 J 2,300 170 B 1,300 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 100,098,400 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,940 J 100 3,810 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 302 322 318 318 16 500 159,400 2 99.375 318 T/J 9,300 300 B 1,500 58 BMTR Global Mediacom Tbk. --U9K--1 410 414 384 398 -12 35,084,100 13,924,776,600 1,952 323.946 400 J 648,700 398 T/B 939,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 1 0.172 50 T/J 25,209,000 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,055 1,065 1,025 1,050 -5 2,498,400 2,626,941,500 394 7.753 1,055 J 103,000 1,050 T/B 84,300 61 BNII Bank Maybank Indonesia Tbk. XDM8---1 254 256 250 252 -2 693,500 173,860,000 87 3.003 252 T/J 112,400 250 B 460,500 62 BNLI Bank Permata Tbk. --M8K--1 940 940 920 925 -15 15,803,900 14,657,210,000 929 10.071 930 J 307,500 925 T/B 1,281,600 63 BOGA Bintang Oto Global Tbk. --U9---2 770 770 750 755 -15 5,574,300 4,216,403,500 448 733.010 755 T/J 13,200 750 B 207,400 64 BOLT Garuda Metalindo Tbk. --U4---2 840 835 825 825 -15 137,900 114,087,000 116 150.000 825 T/J 15,700 820 B 25,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,695 1,655 1,655 -45 815,700 1,363,698,000 27 413.750 1,695 J 400 1,660 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 570,000 600 B 612,500 67 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 68 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,225 J 3,100 7,500 B 1,400 69 BRIS Bank BRIsyariah Tbk. --M8---1 550 555 540 545 -5 6,648,700 3,637,977,500 920 106.863 550 J 1,509,700 545 T/B 501,600 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 163,300 8,165,000 31 7.874 50 T/J 46,202,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,105 1,095 1,080 1,080 -25 112,100 121,434,000 11 810.324 1,080 T/J 87,800 1,075 B 25,000 72 BRPT Barito Pacific Tbk. --S3XXO1 4,100 4,100 3,980 4,070 -30 23,953,500 96,807,075,000 4,029 318.738 4,080 J 7,700 4,070 T/B 48,200 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,395 1,310 1,325 -65 23,243,100 30,964,603,500 5,012 259.547 1,330 J 16,700 1,325 T/B 251,300 74 BSIM Bank Sinarmas Tbk. --U8---1 565 565 560 565 0 17,300 9,689,000 6 385.353 565 T/J 32,800 550 B 50,600 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,980 1,980 1,880 1,975 -5 8,600 16,346,500 15 101.282 1,975 T/J 20,000 1,880 B 400 76 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 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 105 107 102 107 2 1,260,000 132,106,400 134 819.798 107 T/J 165,600 105 B 900 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 318,407,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,720 3,710 3,670 3,700 -20 2,600 9,552,000 11 716.274 3,700 T/J 8,800 3,670 B 900 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,510 2,550 2,500 2,540 30 129,511,800 326,265,394,000 5,402 260.513 2,550 J 2,840,800 2,540 T/B 1,115,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,935 1,960 1,935 1,960 25 3,700 7,247,000 4 332.203 1,960 T/J 900 1,935 B 500 82 BUMI Bumi Resources Tbk. --S2K--2 124 126 121 123 -1 278,542,800 34,334,841,800 3,267 7.139 124 J 7,770,100 123 T/B 52,163,900 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 105 105 98 103 -2 25,079,800 2,560,602,300 479 79.231 104 J 500,000 103 T/B 243,300 84 BVIC Bank Victoria International Tbk. --U8---1 160 166 160 160 0 36,300 5,812,400 14 151.296 164 J 20,200 159 B 10,200 85 BWPT Eagle High Plantations Tbk. --U1---1 158 161 155 160 2 12,302,300 1,938,199,000 547 34.993 160 T/J 530,000 159 B 621,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 625 625 595 610 -15 564,400 342,376,500 190 184.848 615 J 31,800 610 T/B 26,500 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,600 2,550 2,590 0 1,042,400 2,690,954,000 90 148.000 2,590 T/J 162,200 2,570 B 3,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 318 328 312 328 10 8,273,100 2,609,373,800 743 599.229 328 T/J 61,500 326 B 208,400 89 CASS Cardig Aero Services Tbk. --U7---2 700 730 680 700 0 4,900 3,436,500 22 175.000 700 T/J 583,300 680 B 2,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 86 87 1 4,061,700 351,100,600 115 556.800 87 T/J 1,074,900 86 B 3,229,100 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 324 332 320 326 2 322,800 104,293,800 69 25.510 328 J 9,900 326 T/B 5,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,460 1,500 1,450 1,495 35 63,900 93,026,500 9 5,424.922 1,495 T/J 7,700 1,355 B 10,000 93 CITY Natura City Developments Tbk. --U6---1 316 322 310 322 6 6,800 2,149,000 6 268.333 322 T/J 15,600 310 B 10,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,130 3,120 3,130 0 3,900 12,179,000 10 1,738.889 3,130 T/J 57,400 3,030 B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 318 318 304 306 -12 7,683,200 2,373,330,800 451 1,330.435 306 T/J 200 304 B 92,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,265 1,260 1,230 1,235 -30 404,400 501,078,500 73 118.175 1,260 J 2,000 1,235 T/B 10,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 200 210 199 202 2 715,100 145,895,900 276 38.211 202 T/J 30,400 200 B 85,300 98 COWL Cowell Development Tbk. --U6---2 250 250 240 244 -6 267,500 65,520,400 195 187.692 244 T/J 2,400 238 B 21,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 259,300 12,965,000 24 45.455 50 T/J 66,985,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 585 500 500 -90 166,900 97,296,500 29 252.315 570 J 100 505 B 100 101 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 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,065 1,010 1,040 -20 22,709,500 23,505,525,500 2,205 232.850 1,050 J 384,100 1,040 T/B 287,300 103 DART Duta Anggada Realty Tbk. --U6---1 328 320 320 320 -8 700 224,000 2 59.156 316 J 50,000 312 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,785 1,780 1,765 1,765 -20 2,700 4,780,000 6 3,542.612 1,765 T/J 500 1,750 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,100 555,000 2 16.496 50 T/J 99,381,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 805 805 -10 583,300 476,050,500 725 700.000 805 T/J 9,400 800 B 36,600 107 DILD Intiland Development Tbk. --S6---1 334 336 330 334 0 6,146,500 2,051,804,200 130 58.202 334 T/J 447,400 330 B 327,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,920 2,860 2,880 -20 149,500 435,482,000 58 97.627 2,880 T/J 600 2,860 B 1,300 109 DKFT Central Omega Resources Tbk. --U2---2 210 212 208 210 0 424,100 88,816,200 51 539.430 210 T/J 196,500 208 B 39,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,925 7,075 6,900 7,075 150 3,900 27,165,000 8 42,291.829 7,050 J 12,400 6,850 B 1,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 254 242 228 240 -14 72,976,000 17,366,244,400 2,592 114.286 242 J 1,135,200 240 T/B 296,000 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,170 3,200 0 26,200 83,830,000 10 2,810.987 3,200 T/J 6,200 3,160 B 700 113 DOID Delta Dunia Makmur Tbk. --S2K--2 540 545 515 540 0 21,959,600 11,687,954,500 1,543 731.073 545 J 2,523,600 540 T/B 2,833,100 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 380 372 378 -2 483,200 183,182,800 25 102.162 378 T/J 501,500 370 B 45,700 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 600 8,700,000 1 966.667 17,400 J 200 14,500 T/B 6,900 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,565 1,705 1,530 1,665 100 4,075,100 6,635,381,500 1,168 329.703 1,670 J 7,000 1,665 T/B 68,300 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 6,975 J 100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 1,300 2,860,000 5 809.802 2,270 J 500 2,200 T/B 15,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,090 0 0 1,090 0 0 0 0 26.914 1,150 J 100,000 850 B 200 120 ELSA Elnusa Tbk. XDS2LKO1 380 376 368 370 -10 22,047,800 8,172,291,600 946 92.500 372 J 19,000 370 T/B 889,300 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 3 10.308 50 T/J 821,826,400 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,500 8,500 8,500 8,500 0 800 6,800,000 2 1,180.556 8,500 T/J 19,500 7,700 B 2,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,300 2,210 2,300 0 100,900 231,990,000 5 1,609.191 2,400 J 1,800 2,210 B 2,300 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,130 1,185 1,085 1,155 25 115,915,700 132,791,614,500 15,006 115.500 1,160 J 184,600 1,155 T/B 355,600 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 334 336 312 320 -14 34,706,300 11,137,305,200 1,993 595.781 322 J 33,000 320 T/B 1,690,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,810 2,640 2,780 0 14,894,300 40,872,004,000 3,301 141.087 2,780 T/J 16,900 2,770 B 32,700 127 FAST Fast Food Indonesia Tbk. --U9---2 2,550 2,550 2,550 2,550 0 2,000 5,100,000 6 4,010.380 2,640 J 100 2,110 B 200 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 7,975 8,100 7,925 8,050 75 38,100 307,097,500 46 1,844.807 8,050 T/J 3,100 8,000 B 2,500 129 FILM MD Pictures Tbk. --U9---1 1,060 1,100 810 1,005 -55 14,330,900 14,558,865,000 550 478.571 1,005 T/J 2,200 1,000 B 368,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,725 6,850 6,650 6,850 125 19,107,100 127,841,370,000 318 1,370.000 6,850 T/J 3,800 6,825 B 22,100 131 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,680 J 100 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 100 620 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 785 790 780 790 5 2,699,600 2,119,995,500 165 359.091 790 T/J 131,200 780 B 2,400 134 FREN Smartfren Telecom Tbk. --U7---1 316 324 308 318 2 71,042,600 22,618,556,000 3,282 17.667 320 J 2,972,300 318 T/B 429,100 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 448 454 426 430 -18 34,833,100 15,179,153,200 2,467 57.803 432 J 3,000 430 T/B 393,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 725 745 700 740 15 10,191,000 7,348,357,000 1,903 145.280 740 T/J 1,163,700 735 B 19,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 224 218 222 -2 6,398,000 1,413,004,200 426 55.500 224 J 433,900 222 T/B 543,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,600 19,600 19,600 0 100 1,960,000 1 3,408.696 19,600 T/J 100 15,700 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,785 1,785 1,750 1,780 -5 8,000 14,181,500 32 138.521 1,780 T/J 2,900 1,770 B 100 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 193 197 194 194 1 567,100 111,626,600 6 77.600 197 J 220,000 194 T/B 7,600 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,590 3,630 3,560 3,570 -20 129,300 464,545,000 81 96.486 3,580 J 8,300 3,560 B 1,900 144 HERO Hero Supermarket Tbk. --U9---1 980 980 900 900 -80 1,200 1,114,000 5 1,878.601 945 J 600 900 T/B 1,700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 3,040 3,040 -60 44,300 135,895,000 49 930.631 3,080 J 1,100 3,040 T/B 21,800 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 800 700 800 100 400 295,000 3 1,230.769 780 J 3,400 775 B 100 147 HKMU HK Metals Utama Tbk. --S9---1 354 356 348 350 -4 14,528,100 5,117,355,800 401 152.174 350 T/J 507,000 348 B 249,600 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 650 590 625 -15 35,983,900 22,334,838,000 2,508 201.613 630 J 519,100 625 T/B 213,200 149 HRTA Hartadinata Abadi Tbk. --U5---2 260 256 256 256 -4 200 51,200 2 85.333 256 T/J 1,019,900 250 B 5,000 150 HRUM Harum Energy Tbk. --S2K--1 1,340 1,345 1,305 1,325 -15 2,556,300 3,361,421,500 720 25.481 1,325 T/J 117,700 1,320 B 40,600 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 448 446 446 446 -2 1,500 669,000 1 34.844 446 T/J 1,500 422 B 600 153 IIKP Inti Agri Resources Tbk --U5---2 91 92 87 89 -2 264,585,200 23,194,858,100 1,009 170.832 90 J 864,100 89 T/B 8,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 164 165 157 165 1 21,446,000 3,459,920,400 521 47.143 165 T/J 4,070,000 162 B 78,900 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,820 2,800 2,700 2,750 -70 202,700 563,163,000 115 369.189 2,750 T/J 2,000 2,740 B 1,100 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 620 600 610 -10 1,452,000 881,261,500 426 122.000 615 J 32,700 610 T/B 4,000 157 IMPC Impack Pratama Industri Tbk. --U3---2 840 860 835 860 20 398,000 337,595,500 29 226.316 850 J 200 830 B 36,100 158 INAF Indofarma Tbk. --U5---1 3,930 3,930 3,870 3,890 -40 10,600 41,230,000 22 1,556.000 3,950 J 10,000 3,890 T/B 9,800 159 INCO Vale Indonesia Tbk. --S2BXO1 2,970 3,020 2,930 2,940 -30 8,567,000 25,303,821,000 1,447 1,200.000 2,950 J 5,900 2,940 T/B 92,400 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,860 4,870 4,750 4,850 -10 13,700 65,886,000 41 653.207 4,870 J 700 4,850 T/B 26,800 161 INDS Indospring Tbk. --U4---1 2,330 2,310 2,300 2,310 -20 26,100 60,038,000 10 216.562 2,450 J 1,900 2,310 T/B 5,700 162 INDY Indika Energy Tbk. CDS2XXO1 1,705 1,710 1,640 1,665 -40 11,386,900 18,987,737,000 4,009 56.441 1,670 J 24,500 1,665 T/B 441,300 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 73 71 71 -2 360,400 25,601,700 63 0.406 72 J 135,000 71 T/B 289,300 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 900 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,180 3,080 3,080 -100 8,600 26,715,000 24 1,115.942 3,180 J 200 3,080 T/B 1,900 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 0 0 630 0 0 0 0 6.396 645 J 3,000 590 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 478 480 478 480 2 13,000 6,220,000 6 338.359 480 T/J 213,800 464 B 17,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,320 1,320 1,310 1,320 0 6,200 8,150,000 14 80.488 1,320 T/J 507,000 1,310 B 1,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 326 338 294 300 -26 2,334,400 705,241,800 210 78.947 300 T/J 610,700 294 B 16,300 170 ISAT Indosat Tbk. --S7K--1 2,510 2,520 2,400 2,450 -60 2,645,300 6,493,323,000 924 175.000 2,450 T/J 319,700 2,440 B 11,200 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,825 18,875 18,200 18,225 -600 2,201,900 40,480,565,000 2,866 130.179 18,250 J 5,000 18,225 T/B 100,400 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 185,443,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 494 494 494 0 5,000 2,470,000 2 280.220 494 T/J 6,200 464 B 20,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 448 384 444 44 2,300 958,200 9 367.498 442 J 100 382 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,515 1,520 1,460 1,500 -15 51,721,000 76,633,763,000 6,468 410.060 1,505 J 109,400 1,500 T/B 209,700 176 JRPT Jaya Real Property Tbk. --S6---1 595 610 595 600 5 16,625,400 9,986,976,000 281 576.923 600 T/J 10,181,300 595 B 493,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 5,975 5,675 5,850 -150 7,831,400 45,336,607,500 3,026 344.970 5,875 J 5,400 5,850 T/B 148,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 0 0 1,260 0 0 0 0 271.365 1,290 J 200 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 805 815 795 805 0 3,781,200 3,043,393,000 228 1,788.889 805 T/J 189,300 800 B 1,015,900 180 KAEF Kimia Farma Tbk. --M5---1 3,010 3,020 2,800 3,000 -10 2,634,300 7,687,350,000 750 3,000.000 3,010 J 36,500 3,000 T/B 1,100 181 KBLI KMI Wire & Cable Tbk. --S4---1 444 458 428 454 10 47,265,100 21,076,769,800 2,484 55.165 456 J 124,800 454 T/B 5,349,400 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 248 254 246 254 6 42,060,000 10,430,260,400 218 8.812 254 T/J 551,100 252 B 132,000 184 KINO Kino Indonesia Tbk. --U5---2 2,600 2,600 2,530 2,570 -30 141,700 364,006,000 147 67.632 2,570 T/J 3,000 2,560 B 2,500 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 750 680 680 -120 37,000 25,930,000 15 226.667 750 J 5,000 660 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 268 268 236 238 -30 2,322,900 559,683,200 89 835.088 240 J 16,700 238 T/B 6,000 187 KMTR Kirana Megatara Tbk. --U3---2 320 320 316 320 0 2,100 664,000 3 69.869 318 J 9,800 316 B 1,400 188 KPIG MNC Land Tbk. --S9---2 133 133 129 133 0 171,600 22,689,800 9 286.188 133 T/J 333,000 132 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,210 2,200 2,200 2,200 -10 9,800 21,560,000 15 800.000 2,200 T/J 400 2,100 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 414 414 404 410 -4 5,691,700 2,322,081,600 540 50.972 412 J 137,000 410 T/B 586,100 191 KREN Kresna Graha Investama Tbk. --U9---1 605 625 590 610 5 83,536,800 50,230,696,500 1,130 6,346.234 610 T/J 899,400 605 B 1,069,400 192 LAND Trimitra Propertindo Tbk. --U6---2 885 920 860 920 35 96,400 86,303,500 49 235.897 950 J 100 920 T/B 59,200 193 LINK Link Net Tbk. CDU9K--1 4,320 4,350 4,060 4,280 -40 2,914,800 12,367,402,000 402 267.500 4,280 T/J 500 4,240 B 100 194 LPCK Lippo Cikarang Tbk --S6---1 1,940 1,945 1,885 1,890 -50 774,000 1,473,328,000 481 204.324 1,890 T/J 20,900 1,885 B 23,100 195 LPKR Lippo Karawaci Tbk. --S6K--1 328 330 316 326 -2 66,236,800 21,655,130,800 1,003 83.469 326 T/J 248,600 324 B 21,000 196 LPPF Matahari Department Store Tbk. CDS9XXO1 4,050 4,120 3,960 4,090 40 12,839,400 52,018,928,000 5,025 92.679 4,100 J 176,100 4,090 T/B 32,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,140 1,070 1,135 35 13,939,300 15,547,113,000 2,103 292.903 1,140 J 183,600 1,135 T/B 8,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 50 -1 861,918,600 43,096,080,100 823 105.427 51 J 12,787,600 50 T/B 5,066,500 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,220 1,155 1,205 0 4,073,700 4,816,859,500 941 684.659 1,205 T/J 304,800 1,200 B 1,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,850 6,150 5,850 6,075 225 11,500 69,830,000 30 289.286 6,075 T/J 6,700 5,900 B 160,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,885 1,970 1,850 1,970 85 15,000 27,988,500 14 117.262 1,970 T/J 3,700 1,770 B 600 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 965 990 0 15,703,200 15,252,097,500 1,356 1,588.703 990 T/J 320,700 975 B 30,700 203 MARI Mahaka Radio Integra Tbk. --U9---2 256 254 250 252 -4 6,608,800 1,671,275,200 169 336.000 252 T/J 11,300 250 B 118,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 520 540 510 510 -10 4,069,300 2,145,540,500 625 1,020.000 515 J 24,800 510 T/B 68,000 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 840 835 835 0 5,590,300 4,668,153,500 53 593.714 840 J 60,228,500 835 T/B 17,860,900 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 2,500 6,175 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,450 2,450 2,390 2,440 -10 21,900 53,007,000 57 187.692 2,440 T/J 93,000 2,400 B 10,900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 710 715 640 680 -30 4,017,300 2,714,884,500 482 42.500 685 J 51,700 680 T/B 41,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,580 3,530 3,570 -10 1,742,600 6,208,406,000 291 257.762 3,570 T/J 10,400 3,550 B 1,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 150 151 148 148 -2 1,354,300 202,035,800 76 132.745 149 J 5,000 148 T/B 60,500 211 MDIA Intermedia Capital Tbk. --U9---1 126 131 124 129 3 6,375,400 818,264,300 338 93.478 129 T/J 102,600 128 B 226,400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 3,990 3,920 3,920 -30 126,800 497,195,000 20 204.437 3,960 J 11,300 3,920 T/B 4,800 213 MDLN Modernland Realty Tbk. --S6---1 300 300 284 296 -4 12,513,100 3,653,695,800 660 87.846 296 T/J 407,600 294 B 387,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 845 815 825 -25 19,220,200 15,873,747,000 1,522 1,453.053 830 J 79,900 825 T/B 2,776,900 215 MEGA Bank Mega Tbk. --U8---1 5,525 0 0 5,525 0 0 0 0 4,027.320 5,400 J 500 5,025 B 100 216 MERK Merck Tbk. --U5---2 4,050 4,100 4,000 4,010 -40 157,600 631,525,000 145 10,572.943 4,020 J 1,000 4,010 T/B 7,200 217 META Nusantara Infrastructure Tbk. --M7---1 197 198 196 198 1 17,500 3,460,700 11 59.986 198 T/J 11,700 197 B 3,200 218 MFIN Mandala Multifinance Tbk. --U8---2 995 1,030 1,030 1,030 35 150,000 154,500,000 9 1,056.410 1,030 T/J 5,000 955 B 3,300 219 MGRO Mahkota Group Tbk. --S1---1 865 860 835 845 -20 7,769,200 6,543,126,500 712 375.556 845 T/J 76,100 840 B 19,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 1,200 1,200 1,200 -5 500 600,000 1 436.364 1,200 T/J 10,900 1,000 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,150 2,220 2,110 2,190 40 3,731,400 8,140,145,000 655 128.939 2,190 T/J 263,000 2,180 B 1,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,000 1,030 750 985 -15 12,633,000 12,318,064,000 1,017 4,690.476 995 J 250,100 985 T/B 83,900 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 16,500 J 300 13,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,000 19,800 20,000 -200 5,200 103,762,500 24 127,388.535 20,000 T/J 1,000 19,900 B 1,100 225 MLIA Mulia Industrindo Tbk --S3---2 1,295 1,315 1,275 1,310 15 778,700 1,007,876,000 317 218.789 1,315 J 23,600 1,310 T/B 4,100 226 MLPL Multipolar Tbk. --U9---1 125 127 122 122 -3 6,015,600 745,474,800 299 13.994 122 T/J 204,100 121 B 568,600 227 MLPT Multipolar Technology Tbk. --U9---1 890 890 890 890 0 100 89,000 1 185.417 890 T/J 900 850 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 440 440 412 412 -28 36,700 15,154,000 13 70.427 412 T/J 80,200 410 B 100,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 940 880 920 -10 54,173,000 48,926,111,000 5,639 102.222 920 T/J 1,701,500 915 B 116,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,085 1,050 1,085 10 20,400 22,120,000 7 187.069 1,085 T/J 60,900 1,050 B 1,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,310 1,340 1,270 1,320 10 1,993,000 2,621,513,000 411 88.000 1,325 J 45,200 1,320 T/B 46,200 232 MPPA Matahari Putra Prima Tbk. --U9---1 206 210 202 206 0 9,343,000 1,919,928,200 703 86.609 206 T/J 271,000 204 B 796,600 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 800 755 790 20 49,300 38,936,500 25 718.182 760 J 100 705 B 400 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,000 6,300 0 400 2,490,000 3 571.437 6,300 T/J 2,800 6,000 B 100 235 MSIN MNC Studios International Tbk. --U9---2 326 328 316 326 0 377,100 121,353,400 143 65.200 326 T/J 19,000 324 B 10,000 236 MSKY MNC Sky Vision Tbk. --U9---1 960 1,000 990 1,000 40 112,200 112,124,000 11 65.789 1,000 T/J 10,200 995 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,115 1,120 1,085 1,105 -10 3,220,800 3,557,904,500 381 1,989.271 1,105 T/J 136,600 1,100 B 48,800 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --U6---1 446 0 0 446 0 0 0 0 187.512 446 J 100 434 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,250 1,260 1,210 1,255 5 1,573,500 1,961,726,500 391 149.480 1,255 T/J 384,100 1,250 B 10,500 241 MYRX Hanson International Tbk. --U6---2 101 101 99 100 -1 153,287,000 15,320,377,900 416 68.198 101 J 8,586,900 100 T/B 5,643,700 242 NASA Ayana Land International Tbk. --U9---2 640 635 625 635 -5 3,052,600 1,931,401,500 355 616.505 635 T/J 3,000 630 B 117,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 695 685 695 0 13,397,500 9,277,241,500 1,037 674.757 700 J 246,100 695 T/B 5,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,700 2,660 2,690 0 1,457,300 3,905,648,000 107 145.405 2,700 J 33,100 2,690 T/B 12,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,500 2,540 2,460 2,470 -30 36,500 91,174,000 64 760.000 2,480 J 1,100 2,460 B 5,300 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 4,092,100 531,978,000 25 123.810 131 J 3,500 130 T/B 512,900 247 NISP Bank OCBC NISP Tbk. --U8---1 900 900 890 895 -5 34,600 30,850,000 14 1,084.533 895 T/J 9,500 890 B 16,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 850 890 890 890 40 100 89,000 1 237.333 895 J 10,000 860 B 3,100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 400 404 0 5,318,500 2,155,857,000 191 47.529 404 T/J 10,900 400 B 65,500 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 575 545 550 -50 246,200 136,286,000 389 1,088.139 570 J 1,100 550 T/B 6,300 252 PALM Provident Agro Tbk. --U1---2 260 252 250 252 -8 5,800 1,461,400 3 68.877 260 J 6,300 252 T/B 4,600 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,065 1,075 0 7,500 8,016,500 8 126.471 1,075 T/J 49,800 1,065 B 3,500 254 PBRX Pan Brothers Tbk. --S4K--1 505 505 498 505 0 4,744,500 2,368,142,500 38 893.805 510 J 54,200 505 T/B 305,100 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 645 665 635 645 0 3,400 2,189,000 9 53.750 645 T/J 500 585 B 300 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,360 4,360 4,350 4,350 -10 3,022,100 13,146,167,000 12 2,900.000 4,350 T/J 6,100 4,340 B 4,100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,200 2,210 2,190 2,200 0 40,300 88,549,000 23 183.639 2,200 T/J 2,300 2,190 B 20,400 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,350 1,300 1,350 30 31,200 42,112,000 6 263.415 1,350 T/J 2,400 1,270 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,780 J 100 3,020 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,280 1,250 1,270 0 1,746,900 2,193,848,500 202 2,114.552 1,270 T/J 62,700 1,265 B 53,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 63 63 61 61 -2 1,373,200 84,382,800 90 61.000 62 J 380,800 61 T/B 413,500 263 PNIN Paninvest Tbk. --S8---1 1,420 1,450 1,365 1,405 -15 1,713,900 2,370,526,500 214 1,494.045 1,405 T/J 25,200 1,390 B 22,500 264 PNLF Panin Financial Tbk. --S8---1 390 390 368 380 -10 43,364,700 16,298,919,400 1,650 410.722 380 T/J 2,005,600 378 B 118,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,390 1,390 1,360 1,390 0 33,400 45,963,000 13 1,029.630 1,390 T/J 2,900 1,360 B 3,500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,125 1,085 1,115 15 7,300 8,023,000 12 68.196 1,125 J 13,800 1,050 B 3,200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,370 0 0 1,370 0 0 0 0 222.764 1,450 J 100 1,350 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,100 2,240 1,585 1,990 -110 88,500,800 176,798,711,000 2,003 1,263.083 1,990 T/J 150,400 1,900 B 11,700 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 600 J 39,600 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 910 920 895 915 5 2,405,000 2,180,636,000 309 61.000 915 T/J 70,200 910 B 100 271 PPRE PP Presisi Tbk. --M7---1 408 408 386 394 -14 6,841,700 2,720,097,400 1,781 91.628 394 T/J 700 392 B 158,300 272 PPRO PP Properti Tbk. XDS6K--1 143 144 137 139 -4 26,859,000 3,742,885,400 949 300.541 140 J 3,188,600 139 T/B 2,771,600 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,240 3,380 3,160 3,330 90 100,400 331,747,000 144 51.231 3,330 T/J 10,200 3,260 B 200 274 PRIM Royal Prima Tbk. --U9---2 456 454 454 454 -2 2,000 908,000 1 90.800 454 T/J 49,800 438 B 10,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 191 185 189 -2 434,200 81,596,200 56 613.178 190 J 9,700 189 T/B 102,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,320 2,170 2,260 -50 30,274,600 67,482,282,000 4,086 424.812 2,270 J 108,000 2,260 T/B 55,600 277 PTRO Petrosea Tbk. --S2K--1 1,805 1,810 1,725 1,750 -55 941,200 1,650,570,000 579 1,400.000 1,750 T/J 14,600 1,745 B 93,800 278 PTSN Sat Nusapersada Tbk --U4---1 800 840 605 760 -40 2,603,400 1,953,832,000 1,402 131.034 780 J 10,000 760 T/B 12,700 279 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 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 705 710 685 695 -10 28,579,900 19,924,107,000 2,045 2,679.363 700 J 385,200 695 T/B 1,343,000 281 PZZA Sarimelati Kencana Tbk. CDU9---1 1,215 1,215 1,205 1,210 -5 18,200 22,017,500 43 110.000 1,215 J 800 1,210 T/B 409,200 282 RAJA Rukun Raharja Tbk. --S7---1 280 316 288 302 22 23,003,900 7,033,770,200 3,393 1,037.373 302 T/J 69,000 300 B 1,143,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,825 1,770 1,770 -10 4,130,200 7,337,661,500 1,044 1,106.250 1,810 J 20,400 1,770 T/B 142,900 284 RDTX Roda Vivatex Tbk --U6---1 6,850 0 0 6,850 0 0 0 0 360.870 6,850 J 400 6,400 B 1,000 285 RIMO Rimo International Lestari Tbk --U9---2 133 134 131 134 1 749,197,300 99,502,189,500 470 73.569 134 T/J 483,700 133 B 136,500 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 476 478 0 1,050,800 501,856,400 125 293.252 478 T/J 1,200 476 B 27,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 370 330 332 0 39,500 13,849,400 21 2,597.809 352 J 3,900 332 T/B 11,000 288 RODA Pikko Land Development Tbk. --U6---2 300 312 284 310 10 109,900 32,094,000 142 494.970 310 T/J 1,900 308 B 100 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,300 1,290 1,300 5 86,800 112,453,500 69 509.804 1,300 T/J 1,761,000 1,290 B 47,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 585 565 570 0 2,122,000 1,222,771,000 423 712.500 570 T/J 12,400 565 B 44,800 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,150 9,150 9,150 0 1,100 10,065,000 3 5,903.226 9,150 T/J 29,000 8,700 B 1,000 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,840 1,850 1,790 1,815 -25 6,334,500 11,526,739,500 2,247 821.070 1,825 J 20,000 1,815 T/B 334,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 850 850 850 5 100 85,000 1 950.730 850 T/J 49,100 810 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,440 2,450 2,360 2,400 -40 826,900 2,009,360,000 53 102.564 2,430 J 500 2,400 T/B 174,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,000 3,270 B 600 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 790 805 0 796,300 636,554,500 82 575.000 805 T/J 19,000 795 B 28,700 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,000 1,000 945 985 -15 8,547,900 8,285,331,000 1,581 169.828 985 T/J 1,699,200 975 B 13,100 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,230 4,970 4,300 4,750 520 2,899,400 13,454,235,000 2,146 53.948 4,750 T/J 33,900 4,740 B 100 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 416 422 404 412 -4 3,517,600 1,446,508,600 628 37.455 414 J 69,900 410 B 99,600 302 SIPD Sierad Produce Tbk. --U3---2 750 750 750 750 0 200 150,000 1 0.833 800 J 500 750 T/B 300 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 30,300 3,320 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 960 960 915 940 -20 468,600 434,437,000 298 167.857 940 T/J 45,600 930 B 500 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,775 1,775 1,765 1,765 -10 86,900 153,441,500 17 2,131.643 1,770 J 2,100 1,765 T/B 20,600 307 SMDR Samudera Indonesia Tbk. --S7K--1 314 316 300 304 -10 5,772,600 1,768,476,800 511 1,220.002 306 J 13,400 304 T/B 5,600 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,060 1,070 1,005 1,025 -35 15,872,500 16,237,202,000 1,892 1,684.193 1,030 J 5,000 1,025 T/B 2,621,100 309 SMRU SMR Utama Tbk. --U2---2 196 198 163 198 2 602,600 111,160,300 146 48.421 198 T/J 63,700 185 B 19,600 310 SMSM Selamat Sempurna Tbk. --U4K--1 1,520 1,555 1,515 1,550 30 4,897,300 7,526,418,500 2,071 4,140.068 1,550 T/J 35,500 1,545 B 2,700 311 SOCI Soechi Lines Tbk. --M7---1 218 224 197 218 0 100,949,400 21,335,757,300 4,281 39.636 218 T/J 1,002,300 216 B 526,800 312 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 0 313 SPTO Surya Pertiwi Tbk. --S9---2 940 965 935 960 20 9,418,400 8,910,559,500 535 82.759 965 J 143,000 960 T/B 6,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 214 214 214 0 600 128,400 1 228.386 214 T/J 4,600 212 B 100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 336 338 -4 14,070,100 4,773,574,200 754 140.833 340 J 1,985,000 338 T/B 7,338,000 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,780 3,690 3,690 -110 25,500 94,398,000 23 67.091 3,690 T/J 25,000 3,680 B 10,700 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 660 665 625 630 -30 21,510,400 13,898,578,500 1,100 258.462 635 J 106,000 630 T/B 396,900 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,090 1,095 1,055 1,090 0 7,031,000 7,607,980,500 928 162.687 1,090 T/J 40,700 1,085 B 1,000,000 319 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,210 B 25,000 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 760,857,100 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 2,750 2,800 2,740 2,800 50 671,000 1,878,173,000 22 1,806.452 2,800 T/J 38,900 2,740 B 2,500 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,640 4,580 4,600 20 5,583,500 25,721,535,000 5,344 4,181.818 4,610 J 11,100 4,600 T/B 7,400 324 TARA Sitara Propertindo Tbk. --U6---1 745 745 715 745 0 47,274,600 34,669,629,000 2,775 702.830 745 T/J 652,500 730 B 103,200 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,750 3,650 3,650 -50 2,448,900 8,994,929,000 1,386 180.247 3,660 J 600 3,650 T/B 170,700 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 865 825 845 0 2,372,900 2,015,430,500 600 192.417 845 T/J 9,300 840 B 154,700 327 TCID Mandom Indonesia Tbk. XDU5---1 15,025 15,025 14,900 15,025 0 2,300 34,532,500 5 1,473.733 15,475 J 200 15,000 B 3,000 328 TCPI Transcoal Pacific Tbk. --U7---2 5,775 5,875 5,400 5,550 -225 931,900 5,143,627,500 281 4,021.739 5,550 T/J 29,500 5,525 B 1,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 290 294 -2 14,381,200 4,208,196,600 329 128.947 294 T/J 130,000 292 B 153,000 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 0 0 700 0 0 0 0 225.806 700 J 119,700 600 B 30,200 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 640 550 630 20 5,400 3,011,500 9 142.766 625 J 1,600 560 B 200 332 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 4,000 4,000 4,000 -100 4,900 19,600,000 7 3,287.041 4,100 J 400 4,000 T/B 900 333 TGRA Terregra Asia Energy Tbk. --U7---1 835 835 825 835 0 40,604,400 33,689,935,000 180 417.500 835 T/J 543,100 830 B 800 334 TINS Timah Tbk. --S2K--1 1,285 1,315 1,260 1,310 25 39,104,100 50,296,592,500 2,867 669.402 1,310 T/J 1,929,600 1,305 B 259,600 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,500 9,650 9,100 9,275 -225 740,500 6,846,885,000 1,000 573.457 9,275 T/J 7,000 9,250 B 3,500 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,610 1,590 1,590 5 5,800 9,232,000 4 83.684 1,590 T/J 24,700 1,505 B 200 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 700 675 690 -10 4,142,600 2,846,479,500 122 1,110.557 690 T/J 326,600 675 B 174,900 338 TOTL Total Bangun Persada Tbk. --S6---1 605 610 595 600 -5 585,800 351,965,000 164 215.652 600 T/J 119,300 595 B 292,700 339 TOTO Surya Toto Indonesia Tbk. --U3---2 372 380 374 374 2 21,400 8,021,800 23 1,213.222 374 T/J 132,500 372 B 19,900 340 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 760 800 740 755 -5 9,580,700 7,232,757,000 955 3,596.437 760 J 661,500 755 T/B 1,729,500 341 TRAM Trada Alam Minera Tbk. --U7---1 122 125 115 117 -5 1,190,977,100 146,244,343,900 3,834 96.699 118 J 1,226,800 117 T/B 6,663,800 342 TRIO Trikomsel Oke Tbk. --U9---1 65 70 56 59 -6 386,700 23,405,900 136 26.190 60 J 93,900 59 T/B 3,400 343 TRST Trias Sentosa Tbk. --U3---1 380 370 370 370 -10 129,400 47,878,000 5 220.711 410 J 88,000 370 T/B 100,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,725 1,725 1,675 1,680 -45 120,900 204,596,500 79 299.700 1,690 J 100 1,680 T/B 10,500 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. CDU8---2 2,690 2,690 2,680 2,690 0 5,600 15,058,000 6 69.870 2,690 T/J 17,700 2,620 B 900 346 TURI Tunas Ridean Tbk. --U9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 124,700 1,155 B 107,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,320 1,270 1,315 45 5,622,300 7,330,217,000 445 2,549.635 1,320 J 110,600 1,315 T/B 651,200 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,050 5,300 5,000 5,175 125 43,400 224,865,000 141 191.662 5,175 T/J 200 5,000 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,350 2,360 -30 260,400 618,867,000 18 196.667 2,360 T/J 44,800 2,350 B 52,300 350 VIVA Visi Media Asia Tbk. --U9---1 142 144 136 136 -6 15,903,800 2,210,218,500 1,455 45.333 137 J 50,100 136 T/B 260,300 351 VOKS Voksel Electric Tbk. --S4---1 316 316 308 310 -6 2,935,900 913,837,000 359 137.129 312 J 50,400 310 T/B 15,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 362 362 344 358 -4 37,049,300 13,005,173,600 2,103 123.448 360 J 1,432,300 358 T/B 195,100 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,370 2,370 2,210 2,330 -40 36,444,800 83,310,533,000 4,876 598.890 2,330 T/J 120,600 2,320 B 77,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 338 342 336 338 0 1,293,700 438,063,800 85 51.242 338 T/J 27,900 336 B 97,200 355 WOOD Integra Indocabinet Tbk. --S5K--2 835 845 815 840 5 14,465,900 12,045,258,000 509 323.077 840 T/J 585,900 835 B 1,048,700 356 WSBP Waskita Beton Precast Tbk. CDS3XXO1 438 442 418 428 -10 148,888,500 63,758,007,800 4,916 87.347 430 J 1,745,100 428 T/B 6,280,100 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,040 1,965 2,010 -30 43,995,900 87,643,166,000 4,475 542.510 2,020 J 923,400 2,010 T/B 3,507,600 358 WTON Wijaya Karya Beton Tbk. XDS3K--1 575 580 545 575 0 43,039,800 24,023,886,000 2,611 97.458 575 T/J 4,088,900 570 B 137,900 359 ZINC Kapuas Prima Coal Tbk. --U2---2 545 535 520 525 -20 15,924,000 8,371,896,000 1,097 1,871.591 525 T/J 996,200 520 B 1,266,000 Total 6,907,459,000 3,380,315,223,200 247,135 2,987,149,600 194,408,600 Jakarta, 03 May 2019 Trading Division