List of Securities Quotation: IDX SMC Composite Date: Thursday, 09 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 10,750 10,900 10,475 10,525 -225 635,500 6,749,872,500 772 855.024 10,525 T/J 119,200 10,500 B 16,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. CDU9---1 2,150 1,905 1,905 1,905 -245 1,000 1,905,000 6 50.800 1,905 T/J 800 1,900 B 700 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,615 1,620 1,600 1,605 -10 18,007,500 28,943,948,500 3,145 1,957.317 1,610 J 3,500 1,605 T/B 926,900 5 ACST Acset Indonusa Tbk. --U6---1 1,400 1,425 1,400 1,400 0 173,200 244,418,000 145 58.792 1,400 T/J 26,600 1,395 B 1,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,610 1,540 1,540 -45 7,987,800 12,529,822,500 2,270 1,209.427 1,545 J 33,000 1,540 T/B 476,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,025 10,000 9,700 9,850 -175 50,500 498,400,000 90 423.656 9,850 T/J 1,900 9,775 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 256 264 250 252 -4 4,309,500 1,101,633,200 312 22.493 254 J 100 252 T/B 128,200 9 ADRO Adaro Energy Tbk. CDS2BXO1 1,295 1,305 1,275 1,280 -15 45,523,500 58,521,288,000 4,810 116.364 1,285 J 456,000 1,280 T/B 2,178,800 10 AGII Aneka Gas Industri Tbk. --S3---1 545 555 540 545 0 213,500 116,330,500 67 49.545 545 T/J 30,800 540 B 21,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 312 308 308 0 1,891,700 585,042,800 228 503.202 308 T/J 411,100 306 B 238,100 12 AGRS Bank Agris Tbk. --U8---2 304 324 300 324 20 7,000 2,190,800 20 294.545 322 J 400 302 B 500 13 AKRA AKR Corporindo Tbk. CDS9XXO1 4,230 4,290 4,200 4,250 20 5,335,000 22,652,893,000 2,032 3,387.237 4,250 T/J 64,000 4,230 B 101,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 2,000 284 B 17,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,050 5,050 5,050 5,050 0 100 505,000 1 206.122 5,100 J 100 4,830 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 985 985 905 930 -55 2,659,400 2,505,181,000 450 2,373.115 950 J 19,600 930 T/B 900 17 ANDI Andira Agro Tbk. --U1---2 1,535 1,750 1,535 1,715 180 1,799,100 3,066,610,500 116 857.500 1,715 T/J 500 1,700 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 925 920 920 920 -5 213,700 196,604,000 20 76.667 920 T/J 45,300 915 B 1,500 19 ANTM Aneka Tambang Tbk. XDS2BXO1 765 770 730 730 -35 55,956,100 41,525,063,500 5,143 481.308 735 J 86,200 730 T/B 5,888,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 670 810 765 765 95 300 236,000 3 48.976 765 T/J 2,600 685 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 555 555 540 545 -10 13,073,500 7,108,012,000 1,570 579.689 550 J 346,900 545 T/B 43,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 163 166 161 162 -1 5,904,800 957,760,500 365 44.384 163 J 96,200 162 T/B 847,500 23 ARII Atlas Resources Tbk. --U2---2 805 805 800 800 -5 10,600 8,483,000 4 53.333 800 T/J 95,700 700 B 10,000 24 ARMY Armidian Karyatama Tbk. --U6---2 302 306 302 302 0 271,525,500 82,208,115,600 188 100.667 302 T/J 130,000 300 B 2,300 25 ARNA Arwana Citramulia Tbk. --S3---1 510 505 500 505 -5 364,600 184,108,000 17 3,432.339 505 T/J 655,500 500 B 163,800 26 ASGR Astra Graphia Tbk. XDU9---1 1,230 1,230 1,195 1,205 -25 118,800 144,065,500 82 249.834 1,220 J 5,400 1,205 T/B 1,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 710 710 710 710 0 851,100 604,281,000 63 1,314.815 710 T/J 30,000 705 B 56,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 330 314 324 -4 16,054,600 5,149,361,800 1,201 308.571 324 T/J 305,900 322 B 1,638,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 820 820 785 800 -20 5,230,800 4,166,764,000 442 205.128 800 T/J 44,900 790 B 75,900 30 ATIC Anabatic Technologies Tbk. --U9---1 805 805 805 805 0 400 322,000 1 115.000 805 T/J 8,100 760 B 200 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. XDM4---1 1,525 1,530 1,500 1,500 -25 320,700 483,157,000 164 1,356.607 1,500 T/J 389,100 1,495 B 17,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 22,300 1,115,000 10 57.388 50 T/J 6,154,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 320 320 320 320 0 800 256,000 2 235.927 320 T/J 35,000 282 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,540 1,535 1,535 -5 230,100 353,204,000 2 1,918.750 1,540 J 1,500 1,300 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 282 286 280 282 0 9,178,100 2,588,860,800 482 83.657 284 J 77,200 282 T/B 709,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 100 1,350 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,350 2,350 -70 16,023,500 38,029,129,000 3,323 306.522 2,360 J 636,200 2,350 T/B 340,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 284 270 276 -8 275,500 75,691,400 27 281.002 280 J 15,000 274 B 17,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 165 152 161 1 447,600 72,298,700 77 456.582 161 T/J 7,300 160 B 14,500 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 4,100 205,000 10 217.306 50 T/J 359,235,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. CDS6K--1 270 272 248 256 -14 38,761,100 9,951,347,800 1,328 150.588 258 J 283,400 256 T/B 4,678,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 635 635 635 -5 1,900 1,206,500 2 3,254.074 675 J 1,700 635 T/B 3,100 45 BGTG Bank Ganesha Tbk. --S8---2 78 79 77 77 -1 3,090,600 239,768,400 207 74.757 78 J 303,400 77 T/B 356,100 46 BHIT MNC Investama Tbk. --S9---1 75 77 73 74 -1 18,270,300 1,369,576,900 489 216.406 74 T/J 832,400 73 B 2,675,800 47 BINA Bank Ina Perdana Tbk. --U8---1 835 840 800 820 -15 303,100 247,370,000 36 463.287 825 J 49,500 820 T/B 261,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 554,900 27,745,000 35 35.714 50 T/J 16,810,400 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,080 3,080 2,960 3,020 -60 941,200 2,831,092,000 373 46.462 3,020 T/J 36,400 3,010 B 1,300 50 BISI BISI International Tbk. --U1---1 1,445 1,445 1,430 1,440 -5 691,400 994,052,500 92 720.000 1,440 T/J 7,100 1,435 B 500 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,895 1,900 1,870 1,885 -10 14,458,400 27,290,514,500 1,157 314.167 1,890 J 37,100 1,885 T/B 172,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 605 610 -20 25,824,500 16,000,540,500 2,751 141.860 615 J 308,200 610 T/B 1,365,200 53 BKSL Sentul City Tbk. --S6K--1 106 107 102 102 -4 71,933,700 7,442,439,300 1,999 7.048 102 T/J 3,419,100 101 B 6,580,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 165 195 180 180 15 17,200 3,102,100 11 413.034 190 J 3,900 180 T/B 500 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,500 225,000 8 0.658 50 T/J 134,806,600 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,300 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 376 362 342 342 -34 300 106,600 3 106.875 342 T/J 100 324 B 200 58 BMTR Global Mediacom Tbk. --U9K--1 388 400 370 370 -18 27,435,700 10,502,609,200 2,100 301.156 370 T/J 44,600 368 B 798,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,000 150,000 1 0.172 50 T/J 31,218,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,060 1,085 1,050 1,060 0 4,845,200 5,131,992,500 503 7.827 1,060 T/J 49,000 1,055 B 18,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 254 244 244 -2 1,424,000 350,732,600 91 2.907 246 J 27,300 244 T/B 83,600 62 BNLI Bank Permata Tbk. --M8K--1 910 915 855 855 -55 28,642,300 25,311,568,000 1,859 9.309 855 T/J 683,000 850 B 1,815,400 63 BOGA Bintang Oto Global Tbk. --U9---2 745 750 740 750 5 5,064,100 3,782,173,500 761 728.155 750 T/J 100,900 745 B 28,600 64 BOLT Garuda Metalindo Tbk. CDU4---2 790 790 780 785 -5 105,000 82,340,500 123 142.727 785 T/J 6,700 780 B 3,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,680 1,675 1,620 1,620 -60 1,749,200 2,844,719,500 56 405.000 1,655 J 9,200 1,615 B 4,700 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 615,100 600 B 561,500 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 11,150 9,300 11,150 1,850 28,100 312,552,500 10 433.945 11,125 J 5,000 7,450 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 535 540 530 530 -5 6,368,300 3,390,360,500 818 103.922 530 T/J 339,900 525 B 2,331,400 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 400 20,000 3 7.874 50 T/J 82,797,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,110 J 15,000 1,050 B 100 72 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,010 3,970 3,990 0 24,600,900 98,237,736,000 4,198 312.473 3,990 T/J 50,100 3,980 B 1,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,285 1,240 1,265 -15 15,653,000 19,788,820,000 2,777 247.794 1,265 T/J 1,063,300 1,260 B 10,000 74 BSIM Bank Sinarmas Tbk. --U8---1 555 555 550 555 0 6,700 3,688,000 6 378.532 555 T/J 1,500 550 B 53,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 1,945 1,945 1,945 -25 200 389,000 1 99.744 1,930 J 4,900 1,880 B 100 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---2 100 115 97 100 0 7,724,000 805,730,100 588 766.166 102 J 15,100 100 T/B 617,000 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 302,084,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,690 3,700 3,670 3,690 0 482,900 1,777,894,000 20 714.338 3,690 T/J 9,300 3,660 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,670 2,750 2,660 2,700 30 66,963,000 181,243,604,000 4,775 276.923 2,710 J 1,712,800 2,700 T/B 586,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,930 1,930 1,910 1,930 0 30,300 58,293,000 19 327.119 1,930 T/J 8,000 1,900 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 127 128 120 120 -7 219,314,200 26,948,066,000 7,930 6.965 121 J 545,900 120 T/B 9,454,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 106 112 103 104 -2 22,342,400 2,398,714,500 465 80.000 105 J 154,200 104 T/B 54,400 84 BVIC Bank Victoria International Tbk. --U8---1 157 157 156 156 -1 16,200 2,537,400 4 147.514 157 J 45,500 156 T/B 4,500 85 BWPT Eagle High Plantations Tbk. --U1---1 158 157 152 154 -4 11,603,800 1,784,700,000 910 33.681 154 T/J 202,500 153 B 177,300 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 600 600 580 580 -20 480,800 281,653,000 149 175.758 580 T/J 69,800 575 B 84,900 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,570 2,560 2,530 2,560 -10 736,600 1,879,862,000 54 146.286 2,560 T/J 8,100 2,530 B 34,400 88 CASA Capital Financial Indonesia Tbk. --S8---2 360 358 352 352 -8 7,115,800 2,517,280,400 1,394 643.075 352 T/J 96,800 350 B 174,500 89 CASS Cardig Aero Services Tbk. --U7---2 685 730 675 700 15 39,100 27,163,500 30 175.000 700 T/J 2,092,500 675 B 400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 91 87 87 0 8,339,000 742,593,600 303 556.800 88 J 443,000 87 T/B 2,041,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 322 306 308 -10 1,640,300 508,806,000 137 24.102 308 T/J 149,800 306 B 41,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,400 1,400 1,400 -50 20,000 28,000,000 6 5,080.194 1,450 J 100 1,400 T/B 300 93 CITY Natura City Developments Tbk. --U6---1 338 336 332 336 -2 6,600 2,207,600 6 280.000 336 T/J 800 334 B 2,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,170 3,170 0 1,000 3,170,000 2 1,761.111 3,170 T/J 7,900 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 324 326 318 322 -2 7,998,100 2,581,455,400 595 1,400.000 322 T/J 271,500 320 B 159,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,225 1,195 1,205 -15 312,600 378,386,500 119 115.304 1,245 J 200 1,205 T/B 2,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 197 200 193 195 -2 203,700 39,923,300 93 36.886 196 J 1,600 195 T/B 3,900 98 COWL Cowell Development Tbk. --U6---2 242 242 236 236 -6 320,700 77,041,000 166 181.538 236 T/J 6,400 234 B 18,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 54,600 2,730,000 16 45.455 50 T/J 168,661,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 615 605 550 550 -65 207,600 124,225,500 36 277.546 550 T/J 222,400 530 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 4,300 4,300 4,300 0 1,000 4,300,000 1 3,593.815 4,800 J 55,900 4,300 T/B 3,000 102 CTRA Ciputra Development Tbk. --S6IK-1 1,065 1,090 1,050 1,060 -5 23,806,700 25,358,316,000 2,614 237.328 1,060 T/J 1,935,100 1,055 B 469,700 103 DART Duta Anggada Realty Tbk. --U6---1 340 424 328 376 36 100,200 35,994,000 78 69.509 374 J 5,500 322 B 20,500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,760 0 0 1,760 0 0 0 0 3,532.576 1,760 J 300 1,750 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,100 555,000 3 16.496 50 T/J 125,727,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 800 790 800 5 451,200 358,126,500 500 695.652 800 T/J 41,800 795 B 5,700 107 DILD Intiland Development Tbk. --S6---1 324 332 320 324 0 1,514,100 494,146,800 211 56.460 328 J 36,500 324 T/B 210,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,900 2,850 2,890 0 158,300 457,490,000 64 97.966 2,890 T/J 12,700 2,800 B 36,400 109 DKFT Central Omega Resources Tbk. --U2---2 202 200 200 200 -2 180,900 36,180,000 9 513.743 202 J 106,100 200 T/B 181,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 6,950 6,575 6,900 125 7,400 49,920,000 19 41,245.741 6,900 T/J 3,300 6,575 B 2,500 111 DMAS Puradelta Lestari Tbk. XDM6K--1 246 252 242 246 0 25,817,500 6,408,512,200 1,158 117.143 248 J 1,866,000 246 T/B 368,200 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,200 3,170 3,170 -10 51,800 164,232,000 12 2,784.634 3,180 J 3,900 3,150 B 700 113 DOID Delta Dunia Makmur Tbk. --S2K--2 545 550 515 525 -20 17,168,700 9,040,129,000 1,362 710.766 525 T/J 280,600 520 B 158,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 364 372 2 1,725,900 640,615,400 47 100.541 372 T/J 148,300 366 B 13,800 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,000 J 1,000 14,525 B 100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,550 1,560 1,430 1,535 -15 285,200 421,863,500 65 303.960 1,535 T/J 77,200 1,470 B 9,800 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,150 J 2,100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,270 2,230 2,230 -20 12,400 27,724,000 7 820.844 2,230 T/J 10,500 2,220 B 1,200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,100 1,100 1,100 50 2,500 2,750,000 1 27.160 1,100 T/J 25,100 1,000 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 364 368 358 358 -6 20,782,900 7,492,969,600 884 89.500 358 T/J 280,600 356 B 1,407,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 11 10.308 50 T/J 844,785,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,400 8,400 0 700 5,880,000 2 1,166.667 8,400 T/J 4,200 7,575 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,390 J 1,000 2,350 B 1,800 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,100 1,000 1,005 -80 56,242,500 58,712,281,500 7,209 100.500 1,010 J 397,700 1,005 T/B 5,437,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 312 312 290 292 -20 24,019,800 7,170,723,600 1,446 543.650 292 T/J 505,000 290 B 1,576,100 126 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,020 2,930 2,960 0 11,767,700 35,017,208,000 4,041 150.222 2,960 T/J 1,255,500 2,950 B 62,100 127 FAST Fast Food Indonesia Tbk. --U9---2 2,370 2,300 2,270 2,270 -100 2,900 6,631,000 8 3,570.024 2,370 J 2,500 2,280 B 100 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,000 8,000 7,850 8,000 0 41,300 329,360,000 48 1,833.349 7,975 J 2,000 7,950 B 5,000 129 FILM MD Pictures Tbk. --U9---1 1,015 1,065 900 930 -85 958,000 937,544,000 703 442.857 930 T/J 10,700 920 B 10,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,200 6,925 7,025 -25 16,898,400 118,387,822,500 519 1,405.000 7,050 J 7,100 7,025 T/B 5,100 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,800 2,770 2,780 -120 3,900 10,901,000 11 2,224.000 2,940 J 100 2,780 T/B 1,000 132 FMII Fortune Mate Indonesia Tbk --U6---2 685 690 690 690 5 13,800 9,522,000 14 690.000 690 T/J 8,700 620 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 820 845 815 845 25 6,792,500 5,589,892,000 218 384.091 850 J 100,600 845 T/B 9,700 134 FREN Smartfren Telecom Tbk. --U7---1 322 338 320 330 8 152,389,200 50,454,841,600 4,678 18.333 330 T/J 2,477,400 328 B 1,170,300 135 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---1 394 422 396 412 18 81,876,000 33,532,377,200 4,406 55.384 414 J 134,000 412 T/B 217,300 137 GJTL Gajah Tunggal Tbk. --S4K--1 750 760 715 715 -35 11,667,400 8,563,735,000 1,392 140.372 715 T/J 526,800 710 B 365,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 232 222 222 4 16,530,100 3,738,009,600 822 55.500 222 T/J 1,123,600 220 B 883,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,675 19,625 19,625 19,625 -50 500 9,812,500 2 3,413.043 19,625 T/J 400 15,750 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. CDU5---1 1,725 1,725 1,640 1,640 -85 194,500 331,426,000 173 127.626 1,650 J 500 1,640 T/B 13,900 141 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---1 196 196 194 194 -2 26,200 5,101,100 8 77.600 194 T/J 18,000 193 B 3,000 143 HEAL Medikaloka Hermina Tbk. CDU9---1 3,500 3,520 3,470 3,520 20 67,400 236,193,000 102 95.135 3,560 J 5,000 3,520 T/B 300 144 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 975 J 200 890 B 1,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,020 3,010 3,010 -10 4,500 13,554,000 10 921.447 3,030 J 500 3,000 B 4,500 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 625 670 670 670 45 100 67,000 1 1,030.769 650 J 1,100 595 B 300 147 HKMU HK Metals Utama Tbk. --S9---1 344 350 344 348 4 9,270,400 3,208,453,800 259 151.304 348 T/J 153,300 346 B 50,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 735 690 700 0 102,078,000 72,686,560,000 6,364 225.806 700 T/J 617,000 695 B 8,310,300 149 HRTA Hartadinata Abadi Tbk. --U5---2 246 246 244 244 -2 10,100 2,464,600 3 81.333 246 J 4,900 244 T/B 4,400 150 HRUM Harum Energy Tbk. --S2K--1 1,275 1,285 1,235 1,260 -15 3,451,900 4,337,395,500 973 24.231 1,265 J 18,000 1,260 T/B 4,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 2,000 16,600,000 2 892.665 8,900 J 1,100 8,300 T/B 3,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 440 0 0 440 0 0 0 0 34.375 444 J 500 430 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 76 78 64 64 -12 197,368,800 14,435,596,400 3,258 122.845 65 J 270,300 64 T/B 4,022,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 163 164 159 160 -3 7,802,600 1,251,451,100 158 45.714 160 T/J 137,500 159 B 151,500 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,620 2,450 2,530 -70 880,200 2,211,359,000 197 339.654 2,530 T/J 143,500 2,480 B 105,500 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 605 575 575 -25 2,294,200 1,344,188,000 197 115.000 580 J 205,400 575 T/B 5,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 880 880 840 855 -25 237,600 204,177,500 28 225.000 845 J 116,500 840 B 1,100 158 INAF Indofarma Tbk. --U5---1 4,000 4,040 3,910 3,920 -80 45,000 176,718,000 32 1,568.000 3,950 J 2,700 3,940 B 500 159 INCO Vale Indonesia Tbk. --S2BXO1 2,910 2,910 2,820 2,860 -50 8,252,300 23,441,310,000 1,453 1,167.347 2,860 T/J 1,724,200 2,830 B 9,200 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,890 4,890 4,810 4,810 -80 11,800 57,332,000 25 647.820 4,830 J 1,200 4,780 B 100 161 INDS Indospring Tbk. --U4---1 2,300 2,300 2,250 2,250 -50 1,041,200 2,354,631,000 226 210.937 2,290 J 500 2,250 T/B 115,400 162 INDY Indika Energy Tbk. XDS2XXO1 1,520 1,535 1,455 1,465 -55 7,155,400 10,690,639,000 2,565 49.661 1,470 J 18,800 1,465 T/B 12,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 72 1 160,800 11,388,800 35 0.411 72 T/J 167,200 71 B 1,600 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 500 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,000 3,080 -20 1,600 4,885,000 10 1,115.942 3,100 J 100 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 560 620 540 545 -15 22,200 12,714,500 10 5.533 560 J 4,800 545 T/B 2,900 167 INTA Intraco Penta Tbk. --U9---2 476 474 474 474 -2 7,600 3,602,400 1 334.130 474 T/J 97,800 462 B 28,300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,310 1,315 1,285 1,295 -15 61,800 80,172,500 32 78.963 1,295 T/J 258,200 1,285 B 14,600 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 286 296 272 278 -8 379,100 108,064,000 144 73.158 278 T/J 47,500 272 B 24,900 170 ISAT Indosat Tbk. --S7K--1 2,150 2,210 1,985 1,985 -165 8,209,400 16,602,980,000 2,388 141.786 1,990 J 7,300 1,985 T/B 217,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,925 17,950 16,900 16,950 -975 1,751,400 30,195,612,500 3,646 121.071 16,975 J 6,900 16,950 T/B 76,600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,741,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 498 J 10,000 474 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 438 440 422 440 2 400 174,200 2 364.187 440 T/J 5,800 402 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,540 1,550 1,485 1,485 -55 38,707,300 58,260,726,000 8,625 405.960 1,490 J 303,300 1,485 T/B 1,455,800 176 JRPT Jaya Real Property Tbk. --S6---1 580 580 555 555 -25 4,097,300 2,350,846,000 227 533.654 560 J 70,400 555 T/B 27,900 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,650 5,550 5,550 -100 4,830,300 26,962,075,000 3,186 327.279 5,575 J 200 5,550 T/B 236,100 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,230 0 0 1,230 0 0 0 0 264.904 1,290 J 100 930 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 865 870 775 805 -60 21,681,600 17,586,506,000 1,416 1,788.889 805 T/J 182,200 800 B 1,046,300 180 KAEF Kimia Farma Tbk. --M5---1 3,300 3,540 3,160 3,160 -140 3,081,400 10,363,213,000 1,707 3,160.000 3,170 J 5,500 3,160 T/B 29,500 181 KBLI KMI Wire & Cable Tbk. --S4---1 496 500 470 480 -16 47,554,100 22,857,369,200 2,585 58.324 480 T/J 985,000 478 B 707,400 182 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---1 254 256 252 254 0 4,465,500 1,130,994,600 320 8.812 254 T/J 800 252 B 315,200 184 KINO Kino Indonesia Tbk. --U5---2 2,640 2,660 2,530 2,590 -50 187,700 485,941,000 179 68.158 2,590 T/J 1,200 2,580 B 4,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 675 650 515 515 -160 40,500 22,253,500 68 171.667 560 J 100 515 T/B 5,600 186 KKGI Resource Alam Indonesia Tbk. --U2---1 232 232 220 228 -4 487,600 108,144,000 33 800.000 226 J 1,000 216 B 15,000 187 KMTR Kirana Megatara Tbk. --U3---2 328 334 312 316 -12 195,400 63,080,200 105 68.996 316 T/J 45,500 312 B 1,000 188 KPIG MNC Land Tbk. --S9---2 132 134 132 134 2 836,700 111,438,800 26 288.339 135 J 4,091,600 134 T/B 1,200 189 KRAH Grand Kartech Tbk. --U4---2 2,200 2,200 2,190 2,190 -10 11,000 24,180,000 10 796.364 2,190 T/J 500 2,100 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 402 402 386 386 -16 11,022,800 4,320,284,600 1,135 47.988 390 J 160,700 386 T/B 69,900 191 KREN Kresna Graha Investama Tbk. --U9---1 600 605 585 595 -5 87,711,700 52,105,289,500 1,278 6,190.179 595 T/J 226,900 590 B 87,500 192 LAND Trimitra Propertindo Tbk. --U6---2 825 985 810 835 10 257,900 222,954,000 361 214.103 840 J 5,000 835 T/B 18,500 193 LINK Link Net Tbk. --U9K--1 4,100 4,100 3,890 4,020 -80 2,862,700 11,402,080,000 1,068 251.250 4,100 J 9,600 4,000 B 563,500 194 LPCK Lippo Cikarang Tbk --S6---1 1,600 1,620 1,535 1,540 -60 1,208,000 1,890,479,500 731 166.486 1,540 T/J 17,800 1,535 B 31,200 195 LPKR Lippo Karawaci Tbk. --S6K--1 324 324 312 318 -6 23,452,300 7,464,564,800 1,394 81.421 318 T/J 2,726,900 316 B 333,000 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,870 3,770 3,860 20 11,993,300 45,993,166,000 3,902 87.467 3,860 T/J 25,500 3,850 B 20,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,075 1,080 -50 6,653,200 7,270,246,500 1,464 278.710 1,085 J 22,700 1,080 T/B 3,200 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,205,250,600 60,262,534,100 880 105.427 51 J 10,769,600 50 T/B 3,434,500 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,220 1,235 1,185 1,200 -20 4,917,800 5,955,513,000 1,814 681.818 1,200 T/J 11,700 1,195 B 100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,025 6,150 5,900 6,000 -25 1,695,700 10,052,792,500 121 285.714 6,000 T/J 208,800 5,950 B 250,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,820 1,760 1,820 60 300 534,000 2 108.333 1,800 J 4,100 1,760 B 64,300 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 975 960 965 -5 46,766,800 45,143,453,000 1,709 1,548.584 965 T/J 3,314,300 960 B 38,000 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 252 244 252 4 8,124,900 2,004,455,800 205 336.000 252 T/J 109,100 248 B 50,000 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 498 494 496 2 2,434,000 1,205,190,200 333 992.000 496 T/J 9,800 494 B 1,900 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 840 835 840 5 390,600 327,778,500 11 597.270 840 T/J 12,454,300 835 B 30,662,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,225 J 100 6,350 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,400 2,400 2,320 2,320 -80 51,200 121,164,000 61 178.462 2,370 J 100 2,320 T/B 7,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 720 680 680 -35 1,408,900 979,139,000 370 42.500 680 T/J 56,200 675 B 275,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,420 3,470 3,400 3,460 40 2,927,300 10,032,264,000 274 249.819 3,460 T/J 16,600 3,430 B 106,900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 151 146 146 -3 202,100 29,881,600 46 130.951 147 J 7,000 146 T/B 175,400 211 MDIA Intermedia Capital Tbk. --U9---1 119 129 119 119 0 40,100 4,772,900 7 86.232 122 J 15,000 119 T/B 3,100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,960 4,010 3,950 3,950 -10 39,300 156,613,000 24 206.002 3,990 J 150,000 3,950 T/B 400 213 MDLN Modernland Realty Tbk. --S6---1 288 296 274 274 -14 12,315,500 3,447,665,800 667 81.316 276 J 227,600 274 T/B 460,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 805 750 755 -45 14,105,200 10,835,586,500 1,659 1,329.764 760 J 854,600 755 T/B 580,500 215 MEGA Bank Mega Tbk. --U8---1 5,550 6,250 5,550 6,125 575 6,600 40,402,500 10 4,464.676 6,000 J 600 5,000 B 100 216 MERK Merck Tbk. --U5---2 3,990 4,010 3,990 4,000 10 317,400 1,269,603,000 95 10,546.576 4,010 J 3,400 4,000 T/B 166,600 217 META Nusantara Infrastructure Tbk. --M7---1 197 196 193 196 -1 145,400 28,181,700 32 59.380 196 T/J 53,200 195 B 6,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,090 1,065 1,065 0 50,200 53,468,000 3 1,092.308 1,065 T/J 70,000 1,000 B 1,000 219 MGRO Mahkota Group Tbk. --S1---1 860 890 850 850 -10 6,745,800 5,793,687,000 564 377.778 850 T/J 92,000 845 B 127,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,900 1,000 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,090 2,200 2,020 2,080 -10 2,304,200 4,900,576,000 498 122.462 2,090 J 16,100 2,080 T/B 4,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 915 1,090 885 1,070 155 2,697,600 2,643,058,500 366 5,095.238 1,070 T/J 3,100 1,065 B 100 223 MKPI Metropolitan Kentjana Tbk. CDU6---2 16,675 16,175 15,100 15,100 -1,575 300 4,715,000 3 719.048 15,950 J 100 15,100 T/B 1,000 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,925 19,550 19,875 75 3,600 71,142,500 16 126,592.357 19,875 T/J 600 19,550 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,325 1,320 1,305 1,310 -15 1,027,400 1,350,251,000 387 218.789 1,315 J 3,000 1,310 T/B 21,100 226 MLPL Multipolar Tbk. --U9---1 114 115 104 104 -10 9,721,200 1,066,850,300 470 11.929 104 T/J 1,466,900 103 B 68,900 227 MLPT Multipolar Technology Tbk. --U9---1 765 765 765 765 0 100 76,500 1 159.375 800 J 3,400 765 T/B 900 228 MMLP Mega Manunggal Property Tbk. --U6---2 410 420 400 400 -10 29,800 12,072,200 7 68.376 428 J 2,610,000 400 T/B 48,100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 900 925 890 895 -5 63,938,400 57,567,281,000 6,195 99.444 895 T/J 852,600 890 B 255,800 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,040 1,050 1,050 1,050 10 15,000 15,750,000 4 181.034 1,050 T/J 31,500 1,040 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,290 1,295 1,230 1,245 -45 1,731,500 2,172,636,000 516 83.000 1,245 T/J 98,900 1,240 B 201,100 232 MPPA Matahari Putra Prima Tbk. --U9---1 191 194 173 173 -18 9,772,200 1,782,395,100 708 72.735 173 T/J 1,450,100 172 B 216,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 745 745 740 740 -5 11,500 8,562,000 7 672.727 790 J 600 740 T/B 6,500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,500 6,175 6,500 0 12,600 81,680,000 10 589.578 6,500 T/J 200 6,200 B 100 235 MSIN MNC Studios International Tbk. --U9---2 322 330 310 320 -2 610,300 195,196,800 219 64.000 320 T/J 74,500 318 B 42,100 236 MSKY MNC Sky Vision Tbk. --U9---1 990 1,000 985 995 5 131,400 130,643,500 7 65.461 990 J 10,400 985 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,075 1,070 985 1,005 -70 3,353,100 3,508,480,000 733 1,809.246 1,005 T/J 14,900 1,000 B 41,300 238 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---1 426 440 420 440 14 11,800 4,970,200 6 184.990 430 J 20,000 424 B 3,600 240 MYOH Samindo Resources Tbk. XDS2---1 1,145 1,150 1,110 1,150 5 350,700 398,394,500 145 136.974 1,150 T/J 45,300 1,135 B 100 241 MYRX Hanson International Tbk. --U6---2 103 103 99 100 -3 474,043,900 47,836,103,900 1,173 68.198 100 T/J 4,102,400 99 B 13,239,000 242 NASA Ayana Land International Tbk. --U9---2 650 655 645 650 0 3,569,300 2,328,124,500 449 631.068 655 J 17,400 650 T/B 91,700 243 NATO Nusantara Properti Internasional Tbk. --U9---2 720 720 710 720 0 13,353,700 9,559,032,500 1,258 699.029 720 T/J 115,700 715 B 6,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,660 2,700 2,650 2,660 0 1,994,000 5,347,077,000 123 143.784 2,660 T/J 12,500 2,640 B 16,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,400 2,440 2,390 2,400 0 13,100 31,407,000 25 738.462 2,400 T/J 1,400 2,390 B 100 246 NIRO City Retail Developments Tbk. --U6---2 135 130 130 130 -5 100,000 13,000,000 2 123.810 132 J 7,100 130 T/B 436,500 247 NISP Bank OCBC NISP Tbk. --U8---1 875 890 875 875 0 20,800 18,241,500 14 1,060.298 885 J 4,800 875 T/B 2,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 0 0 970 0 0 0 0 258.667 965 J 900 920 B 100 249 NRCA Nusa Raya Cipta Tbk. CDU6---1 422 432 416 416 -6 826,600 350,155,600 173 48.941 416 T/J 57,900 414 B 10,000 250 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---1 560 590 565 575 15 97,800 56,894,500 34 1,137.600 580 J 7,200 575 T/B 10,600 252 PALM Provident Agro Tbk. --U1---2 252 0 0 252 0 0 0 0 68.877 264 J 700 250 B 1,000 253 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,070 1,050 1,070 5 206,700 220,109,000 18 125.882 1,070 T/J 24,800 1,060 B 55,000 254 PBRX Pan Brothers Tbk. --S4K--1 515 550 515 550 35 1,693,800 918,221,500 99 973.451 550 T/J 57,700 545 B 503,100 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 660 660 0 300 199,000 3 55.000 660 T/J 9,800 650 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,330 4,330 4,320 4,320 -10 6,556,100 28,337,542,000 24 2,880.000 4,330 J 700 4,310 B 3,800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,190 2,180 2,100 2,120 -70 15,800 33,500,000 21 176.962 2,120 T/J 19,700 2,110 B 20,100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,320 1,320 0 200 264,000 2 257.561 1,320 T/J 300 1,305 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,800 3,800 3,800 0 10,700 40,660,000 3 1,576.829 3,960 J 500 3,800 T/B 4,300 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,255 1,225 1,230 -30 2,033,800 2,509,727,500 235 2,047.952 1,230 T/J 58,200 1,225 B 407,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 60 57 57 -2 4,443,300 255,629,100 250 57.000 58 J 3,213,100 57 T/B 46,600 263 PNIN Paninvest Tbk. --S8---1 1,330 1,340 1,290 1,310 -20 374,300 489,673,000 127 1,393.024 1,310 T/J 212,300 1,300 B 10,000 264 PNLF Panin Financial Tbk. --S8---1 370 368 352 356 -14 35,934,100 12,844,168,800 2,519 384.782 358 J 309,300 356 T/B 2,377,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,380 1,385 1,355 1,385 5 36,300 49,680,000 11 1,025.926 1,380 J 5,000 1,350 B 4,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,150 1,180 1,140 1,140 -10 158,100 180,995,500 10 69.725 1,130 J 6,800 1,100 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 0 0 1,350 0 0 0 0 219.512 1,345 J 500 1,330 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,500 2,600 1,925 2,080 -420 77,787,200 193,474,670,500 3,415 1,320.207 2,100 J 2,800 2,080 T/B 59,800 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 56,600 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 920 920 895 905 -15 1,133,200 1,027,212,000 137 60.333 905 T/J 248,000 900 B 100 271 PPRE PP Presisi Tbk. --M7---1 390 390 374 378 -12 5,083,100 1,967,902,200 1,765 87.907 378 T/J 131,400 376 B 122,000 272 PPRO PP Properti Tbk. XDS6K--1 135 136 130 130 -5 23,986,200 3,188,921,300 1,446 281.081 131 J 200,000 130 T/B 770,700 273 PRDA Prodia Widyahusada Tbk. CDU9---1 3,300 3,340 3,160 3,290 -10 146,000 479,756,000 30 50.615 3,290 T/J 75,400 3,250 B 5,000 274 PRIM Royal Prima Tbk. --U9---2 454 474 450 470 16 8,400 3,794,400 8 94.000 464 J 2,000 436 B 2,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 190 184 185 -4 530,300 99,339,600 56 600.201 186 J 19,200 185 T/B 41,000 276 PTPP PP (Persero) Tbk. CDS6XXO1 2,150 2,180 2,040 2,080 -70 26,781,200 56,068,031,000 4,185 390.977 2,080 T/J 91,700 2,070 B 365,900 277 PTRO Petrosea Tbk. XDS2K--1 1,725 1,740 1,700 1,700 -25 407,200 698,409,000 189 1,360.000 1,705 J 43,400 1,700 T/B 3,300 278 PTSN Sat Nusapersada Tbk --U4---1 775 820 770 785 10 696,100 550,438,000 312 135.345 790 J 10,100 785 T/B 10,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 680 680 650 650 -30 42,102,300 27,976,483,000 4,764 2,505.879 655 J 107,400 650 T/B 1,799,900 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,200 1,210 1,190 1,205 5 1,040,100 1,247,156,000 58 109.545 1,205 T/J 3,000 1,200 B 7,100 282 RAJA Rukun Raharja Tbk. CDS7---1 284 290 272 274 -10 1,886,400 523,415,800 285 941.193 276 J 102,700 274 T/B 663,700 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,810 1,765 1,780 -20 2,361,500 4,206,277,000 1,005 1,112.500 1,780 T/J 33,000 1,775 B 41,900 284 RDTX Roda Vivatex Tbk --U6---1 6,850 6,400 6,325 6,325 -525 4,500 28,477,500 9 333.212 6,400 J 100 6,325 T/B 11,600 285 RIMO Rimo International Lestari Tbk --U9---2 134 134 133 134 0 648,786,300 86,930,518,800 598 73.569 134 T/J 5,706,300 133 B 42,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 492 486 490 4 2,041,200 998,910,200 228 300.613 492 J 99,500 490 T/B 5,300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 446 368 368 0 4,800 1,953,600 25 2,879.499 396 J 11,800 358 B 500 288 RODA Pikko Land Development Tbk. --U6---2 282 286 282 282 0 301,100 85,034,000 35 450.263 286 J 14,100 282 T/B 53,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,295 -5 1,617,400 2,094,555,000 212 507.843 1,295 T/J 543,900 1,290 B 37,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 565 565 -5 1,223,400 694,736,500 474 706.250 565 T/J 198,900 560 B 66,900 291 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. CDU4---1 9,150 9,150 9,025 9,150 0 12,600 115,265,000 8 5,903.226 9,150 T/J 9,200 9,025 B 300 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,725 1,665 1,685 -45 15,240,000 25,686,645,000 4,457 762.261 1,690 J 254,700 1,685 T/B 247,400 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 43,000 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,300 2,400 0 286,000 680,861,000 61 102.564 2,430 J 300 2,400 T/B 269,400 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 5,000 3,130 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 790 800 5 1,899,300 1,512,904,000 228 571.429 800 T/J 59,100 790 B 1,700 298 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--1 980 990 965 990 10 3,563,500 3,493,909,500 1,279 170.690 990 T/J 43,400 980 B 100 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,600 4,710 4,390 4,700 100 763,200 3,482,024,000 388 53.380 4,700 T/J 140,100 4,690 B 700 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 398 398 388 394 -4 4,054,900 1,588,739,000 838 35.818 396 J 81,500 394 T/B 163,100 302 SIPD Sierad Produce Tbk. --U3---2 800 975 800 930 130 5,500 5,137,000 18 1.033 920 J 5,000 850 B 400 303 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 4,110 4,110 4,110 -10 200 822,000 1 1,357.959 4,100 J 10,000 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 810 810 725 760 -50 1,500,800 1,137,572,500 534 135.714 760 T/J 4,200 750 B 2,200 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,725 1,730 1,685 1,685 -40 38,300 65,078,000 22 2,035.024 1,685 T/J 14,100 1,680 B 11,200 307 SMDR Samudera Indonesia Tbk. --S7K--1 300 304 292 294 -6 1,223,600 361,092,400 180 1,179.870 296 J 91,700 292 B 300,000 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,090 1,025 1,075 30 13,063,800 13,729,050,000 1,901 1,766.349 1,080 J 1,093,000 1,075 T/B 68,700 309 SMRU SMR Utama Tbk. --U2---2 175 177 168 177 2 203,700 35,597,700 61 43.285 177 T/J 10,100 170 B 200 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,580 1,580 1,555 1,560 -20 4,264,000 6,668,814,500 1,191 4,166.778 1,565 J 5,500 1,560 T/B 303,500 311 SOCI Soechi Lines Tbk. --M7---1 234 256 230 234 0 103,267,300 25,353,998,600 5,160 42.545 234 T/J 4,314,600 232 B 1,455,900 312 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---2 960 965 960 965 5 5,265,600 5,070,762,500 345 83.190 965 T/J 364,500 960 B 120,100 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 214 J 1,200 195 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 334 334 -4 13,769,100 4,614,059,600 1,105 139.167 336 J 1,255,500 334 T/B 2,638,400 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,800 3,700 3,800 20 37,600 142,237,000 30 69.091 3,810 J 100 3,800 T/B 4,700 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 660 645 650 5 36,135,900 23,573,199,000 1,811 266.667 650 T/J 5,812,400 645 B 99,500 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,085 1,030 1,035 -35 53,073,600 55,803,641,500 1,480 154.478 1,035 T/J 79,200 1,030 B 103,800 319 STTP Siantar Top Tbk. --U5---2 3,200 3,800 3,300 3,800 600 1,800 5,990,000 3 2,245.465 3,800 T/J 100 3,200 B 400 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 64.769 50 T/J 435,258,900 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 2,850 2,850 2,840 2,840 -10 5,200 14,771,000 16 1,832.258 2,850 J 75,100 2,840 T/B 400 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,660 4,700 4,660 4,670 10 5,480,400 25,677,502,000 3,002 4,245.455 4,680 J 11,400 4,670 T/B 800 324 TARA Sitara Propertindo Tbk. --U6---1 745 745 710 710 -35 48,322,100 35,437,838,500 3,596 669.811 730 J 34,800 710 T/B 102,400 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 3,750 3,670 3,750 40 5,175,600 19,179,738,000 1,890 185.185 3,750 T/J 124,700 3,700 B 150,500 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 850 805 805 -40 3,184,800 2,633,029,000 978 183.309 810 J 17,400 805 T/B 180,100 327 TCID Mandom Indonesia Tbk. XDU5---1 15,100 15,100 15,100 15,100 0 100 1,510,000 1 1,481.089 15,100 T/J 1,000 15,050 B 400 328 TCPI Transcoal Pacific Tbk. --U7---2 6,000 6,050 5,950 5,975 -25 428,600 2,568,925,000 143 4,329.710 5,975 T/J 46,900 5,950 B 237,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 290 298 290 294 4 22,320,300 6,548,663,000 363 128.947 294 T/J 138,100 292 B 102,700 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 690 620 670 -20 10,500 6,859,000 15 216.129 670 T/J 600 630 B 3,600 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 590 J 100 550 B 5,000 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 4,000 4,000 4,000 0 100 400,000 1 3,287.041 4,690 J 500 4,000 T/B 24,900 333 TGRA Terregra Asia Energy Tbk. --U7---1 810 820 805 810 0 32,999,300 26,846,075,500 174 405.000 810 T/J 174,800 805 B 9,600 334 TINS Timah Tbk. --S2K--1 1,245 1,255 1,185 1,200 -45 19,289,100 23,340,083,000 3,432 613.193 1,210 J 189,000 1,200 T/B 8,700 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,200 9,050 7,575 7,775 -1,425 4,195,400 35,000,005,000 4,685 480.715 7,900 J 3,300 7,775 T/B 63,700 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,590 1,590 1,590 5 200 318,000 1 83.684 1,590 T/J 19,800 1,300 B 500 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 705 710 695 700 -5 3,119,000 2,181,216,500 71 1,126.652 700 T/J 124,100 690 B 72,500 338 TOTL Total Bangun Persada Tbk. CDS6---1 595 600 585 590 -5 1,402,400 831,915,500 285 212.058 595 J 70,000 590 T/B 332,100 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 378 350 352 -8 81,400 29,050,600 58 1,141.856 360 J 1,000 352 T/B 28,300 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 725 740 705 715 -10 16,924,700 12,263,290,500 723 3,405.897 715 T/J 429,100 710 B 339,900 341 TRAM Trada Alam Minera Tbk. --U7---1 129 131 117 119 -10 1,437,941,500 185,240,805,000 6,490 98.352 119 T/J 1,914,700 118 B 3,561,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 51 50 50 0 754,600 37,732,200 49 22.195 50 T/J 1,197,300 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 410 J 88,000 370 B 63,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,650 1,695 1,630 1,640 -10 235,100 386,664,000 82 292.565 1,640 T/J 10,300 1,630 B 25,100 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,790 2,790 2,760 2,790 0 30,300 84,528,000 10 72.468 2,790 T/J 11,300 2,420 B 5,000 346 TURI Tunas Ridean Tbk. --U9---1 1,150 1,155 1,155 1,155 5 100 115,500 1 2,566.667 1,155 T/J 159,500 1,150 B 134,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,420 1,340 1,340 -30 892,900 1,232,254,500 427 2,598.108 1,345 J 23,400 1,340 T/B 6,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,710 4,000 3,700 3,860 150 11,700 44,581,000 57 142.959 3,800 J 200 3,730 B 600 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,400 0 110,500 264,933,000 11 200.000 2,400 T/J 272,900 2,390 B 41,800 350 VIVA Visi Media Asia Tbk. --U9---1 128 136 127 131 3 22,935,300 3,005,149,100 867 43.667 132 J 365,600 131 T/B 33,100 351 VOKS Voksel Electric Tbk. --S4---1 350 360 334 348 -2 3,726,800 1,305,406,600 412 153.939 348 T/J 20,600 346 B 14,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 322 324 298 300 -22 108,494,000 33,551,400,800 4,004 103.448 300 T/J 2,330,600 298 B 1,034,700 353 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,280 2,320 2,200 2,200 -80 20,451,900 46,022,243,000 4,481 565.476 2,200 T/J 508,200 2,190 B 529,100 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 332 338 328 328 -4 315,200 103,556,800 70 49.726 332 J 11,000 328 T/B 287,100 355 WOOD Integra Indocabinet Tbk. --S5K--2 920 980 915 980 60 49,085,800 47,091,495,500 3,796 376.923 980 T/J 4,404,700 975 B 282,300 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 416 428 406 408 -8 105,495,400 43,983,591,400 4,900 83.265 408 T/J 1,605,100 406 B 2,216,000 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,960 1,865 1,875 -60 32,168,800 61,195,214,500 4,466 506.073 1,875 T/J 757,200 1,870 B 105,400 358 WTON Wijaya Karya Beton Tbk. --S3K--1 555 575 535 540 -15 25,872,600 14,336,923,000 1,844 91.525 540 T/J 195,100 535 B 1,005,100 359 ZINC Kapuas Prima Coal Tbk. --U2---2 575 585 555 575 0 154,936,300 88,906,750,000 2,880 2,049.838 575 T/J 2,807,400 570 B 5,362,500 Total 7,395,683,200 3,230,128,976,700 272,340 2,773,145,500 161,345,300 Jakarta, 09 May 2019 Trading Division