List of Securities Quotation: IDX SMC Composite Date: Friday, 10 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 10,525 10,625 10,400 10,500 -25 862,900 9,062,680,000 661 852.993 10,500 T/J 32,300 10,475 B 5,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 6,500 J 100 0 B 0 3 ABMM ABM Investama Tbk. CDU9---1 1,905 1,955 1,915 1,955 50 400 778,000 4 52.133 1,955 T/J 100 1,920 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,605 1,630 1,605 1,610 5 12,935,100 20,867,522,000 3,083 1,963.415 1,615 J 20,600 1,610 T/B 5,258,200 5 ACST Acset Indonusa Tbk. --U6---1 1,400 1,415 1,400 1,405 5 73,600 103,541,000 34 59.002 1,420 J 5,000 1,405 T/B 1,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,565 1,505 1,550 10 6,165,400 9,455,458,500 1,917 1,217.281 1,555 J 75,000 1,550 T/B 817,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 10,000 9,850 9,975 125 126,000 1,242,842,500 55 429.032 9,975 T/J 10,000 9,875 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 252 258 246 250 -2 1,915,700 479,246,200 189 22.315 252 J 24,000 250 T/B 325,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,275 1,250 1,265 -15 45,642,400 57,537,116,000 4,268 115.000 1,265 T/J 1,651,000 1,260 B 282,500 10 AGII Aneka Gas Industri Tbk. --S3---1 545 555 540 540 -5 278,700 152,188,500 58 49.091 545 J 42,600 540 T/B 61,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 310 304 308 0 1,907,900 584,895,200 194 503.202 308 T/J 82,000 306 B 37,400 12 AGRS Bank Agris Tbk. --U8---2 324 324 310 322 -2 2,800 889,800 11 292.727 322 T/J 8,000 320 B 1,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,230 4,110 4,150 -100 4,490,400 18,685,709,000 1,764 3,307.537 4,150 T/J 177,700 4,140 B 156,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 2,000 262 B 400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,050 5,250 5,000 5,250 200 1,400 7,125,000 3 214.286 5,250 T/J 300 5,000 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 930 950 925 930 0 192,500 179,106,500 108 2,373.115 930 T/J 9,000 920 B 14,900 17 ANDI Andira Agro Tbk. --U1---2 1,715 1,725 1,680 1,680 -35 66,900 113,000,000 60 840.000 1,680 T/J 4,100 1,675 B 30,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 920 915 910 915 -5 8,900 8,140,000 6 76.250 915 T/J 22,300 910 B 900 19 ANTM Aneka Tambang Tbk. XDS2BXO1 730 750 720 745 15 57,424,000 42,331,697,000 3,707 491.198 750 J 3,619,100 745 T/B 58,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 765 950 685 685 -80 9,300 8,628,500 16 43.854 880 J 1,000 710 B 3,300 21 APIC Pacific Strategic Financial Tbk. --U8---2 545 545 540 545 0 10,319,800 5,572,969,500 1,867 579.689 545 T/J 59,100 540 B 166,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 162 166 162 165 3 6,227,500 1,020,260,600 258 45.205 166 J 310,400 165 T/B 547,200 23 ARII Atlas Resources Tbk. --U2---2 800 795 795 795 -5 11,000 8,745,000 1 53.000 795 T/J 39,000 780 B 700 24 ARMY Armidian Karyatama Tbk. --U6---2 302 306 300 306 4 424,140,800 129,786,801,800 280 102.000 306 T/J 1,435,100 300 B 7,500 25 ARNA Arwana Citramulia Tbk. --S3---1 505 515 490 510 5 461,400 230,644,500 82 3,466.322 510 T/J 3,300 500 B 46,000 26 ASGR Astra Graphia Tbk. XDU9---1 1,205 1,205 1,190 1,205 0 25,000 29,986,000 37 249.834 1,220 J 9,000 1,205 T/B 1,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 710 710 710 710 0 1,575,100 1,118,321,000 126 1,314.815 710 T/J 35,000 705 B 52,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 324 326 316 322 -2 8,328,600 2,660,492,400 688 306.667 322 T/J 451,600 320 B 10,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 800 770 775 -25 5,613,800 4,370,979,500 375 198.718 775 T/J 1,724,700 770 B 812,600 30 ATIC Anabatic Technologies Tbk. --U9---1 805 800 800 800 -5 100 80,000 1 114.286 800 T/J 14,200 760 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. XDM4---1 1,500 1,520 1,490 1,500 0 463,300 694,983,500 124 1,356.607 1,500 T/J 14,700 1,495 B 65,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,100 155,000 8 57.388 50 T/J 4,250,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 320 322 314 322 2 355,000 113,992,800 32 237.402 324 J 123,200 282 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,800 1,800 1,800 265 200 360,000 2 2,250.000 1,800 T/J 1,000 1,300 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 282 284 278 282 0 5,722,600 1,604,930,600 405 83.657 282 T/J 785,000 280 B 639,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,700 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,420 2,340 2,390 40 23,769,800 56,602,621,000 2,494 311.739 2,390 T/J 3,112,200 2,380 B 939,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 280 272 272 -4 30,700 8,403,200 11 276.929 280 J 27,200 272 T/B 256,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 161 163 152 163 2 150,200 24,294,700 46 462.254 163 T/J 4,300 162 B 50,000 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 20,500 1,025,000 10 217.306 50 T/J 350,916,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. CDS6K--1 256 262 246 260 4 22,152,200 5,639,067,400 666 152.941 262 J 396,400 260 T/B 1,497,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 645 615 640 5 379,500 242,883,500 22 3,279.697 640 T/J 1,700 635 B 31,200 45 BGTG Bank Ganesha Tbk. --S8---2 77 79 76 77 0 2,084,300 160,525,000 203 74.757 77 T/J 22,000 76 B 710,700 46 BHIT MNC Investama Tbk. --S9---1 74 75 71 73 -1 15,200,500 1,101,352,000 447 213.482 74 J 365,700 73 T/B 3,308,700 47 BINA Bank Ina Perdana Tbk. --U8---1 820 840 810 830 10 186,400 152,253,000 39 468.937 835 J 12,100 830 T/B 187,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 3 35.714 50 T/J 15,774,700 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,020 3,040 2,990 3,040 20 153,900 462,259,000 88 46.769 3,050 J 2,700 3,030 B 100 50 BISI BISI International Tbk. --U1---1 1,440 1,460 1,440 1,460 20 368,100 532,573,000 73 730.000 1,460 T/J 150,000 1,440 B 5,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,885 1,850 1,805 1,815 -70 14,180,000 25,834,397,000 926 302.500 1,825 J 6,000 1,815 T/B 284,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 625 610 610 0 24,031,500 14,685,100,500 1,369 141.860 615 J 584,600 610 T/B 2,442,600 53 BKSL Sentul City Tbk. --S6K--1 102 105 102 104 2 47,944,100 4,959,659,800 1,012 7.186 105 J 5,793,800 104 T/B 603,200 54 BKSW Bank QNB Indonesia Tbk. --U8---2 180 195 194 194 14 200 38,900 2 445.158 194 T/J 2,100 190 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 124,000 6,200,000 6 0.658 50 T/J 200,052,600 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 1,500 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 342 342 342 0 1,000 342,000 2 106.875 328 J 800 324 B 200 58 BMTR Global Mediacom Tbk. --U9K--1 370 380 348 370 0 29,860,700 10,806,835,000 1,615 301.156 372 J 1,650,000 370 T/B 1,015,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,060 1,070 1,040 1,070 10 1,735,600 1,848,661,000 237 7.900 1,075 J 26,500 1,070 T/B 66,400 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 250 238 244 0 1,008,200 240,952,400 83 2.907 244 T/J 37,900 242 B 20,100 62 BNLI Bank Permata Tbk. --M8K--1 855 855 780 830 -25 77,580,500 62,954,665,000 3,366 9.037 835 J 449,100 830 T/B 45,400 63 BOGA Bintang Oto Global Tbk. --U9---2 750 755 745 750 0 3,179,300 2,395,773,500 637 728.155 755 J 17,200 750 T/B 109,800 64 BOLT Garuda Metalindo Tbk. --U4---2 785 785 780 785 0 113,200 88,449,500 130 142.727 785 T/J 17,600 780 B 1,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,620 1,625 1,600 1,625 5 215,800 348,637,500 51 406.250 1,605 J 600 1,595 B 1,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,000 600 B 571,500 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 11,150 11,225 10,800 11,200 50 6,100 67,825,000 8 435.891 13,375 J 100 11,200 T/B 4,700 69 BRIS Bank BRIsyariah Tbk. --M8---1 530 535 520 530 0 4,857,800 2,556,995,500 623 103.922 530 T/J 524,600 525 B 1,973,700 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 501,600 25,080,000 36 7.874 50 T/J 65,257,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 1,045 1,045 1,045 -5 800 836,000 1 784.064 1,085 J 300 1,045 T/B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,000 3,970 3,990 0 22,128,600 88,178,913,000 3,368 312.473 3,990 T/J 161,000 3,980 B 3,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,285 1,245 1,250 -15 12,759,100 16,051,731,000 1,888 244.856 1,255 J 5,000 1,250 T/B 600,900 74 BSIM Bank Sinarmas Tbk. --U8---1 555 550 550 550 -5 51,600 28,380,000 17 375.122 555 J 3,900 550 T/B 101,500 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,945 1,900 1,600 1,600 -345 38,000 66,019,000 40 82.051 1,600 T/J 50,800 1,510 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---2 100 106 100 104 4 29,706,400 3,004,762,100 313 796.813 105 J 35,400 104 T/B 2,517,300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 312,136,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,690 3,680 3,610 3,680 -10 554,000 2,038,431,000 33 712.402 3,690 J 900 3,640 B 1,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,700 2,760 2,700 2,710 10 66,520,400 180,938,560,000 4,032 277.949 2,720 J 437,600 2,710 T/B 153,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,930 1,935 1,910 1,935 5 7,100 13,688,000 6 327.966 1,935 T/J 1,100 1,910 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 120 126 119 124 4 254,153,100 31,201,537,700 3,410 7.197 125 J 15,498,600 124 T/B 5,706,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 104 108 103 106 2 22,207,200 2,321,808,600 402 81.538 105 J 25,000 103 B 1,020,600 84 BVIC Bank Victoria International Tbk. --U8---1 156 156 155 155 -1 7,300 1,136,500 7 146.568 156 J 15,500 155 T/B 10,200 85 BWPT Eagle High Plantations Tbk. --U1---1 154 156 150 151 -3 8,490,500 1,285,395,800 477 33.025 152 J 157,300 151 T/B 371,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 605 540 605 25 654,300 380,344,500 204 183.333 605 T/J 207,800 585 B 6,900 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 2,560 2,560 2,530 2,560 0 490,600 1,249,451,000 57 146.286 2,560 T/J 173,300 2,540 B 17,100 88 CASA Capital Financial Indonesia Tbk. --S8---2 352 354 328 336 -16 8,487,800 2,969,848,200 1,734 613.844 336 T/J 59,600 334 B 17,800 89 CASS Cardig Aero Services Tbk. --U7---2 700 695 670 695 -5 8,300 5,640,500 15 173.750 695 T/J 125,600 675 B 2,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 90 87 87 0 3,839,700 336,747,700 364 556.800 88 J 556,300 87 T/B 517,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 320 310 310 2 240,000 75,762,800 23 24.258 318 J 46,500 310 T/B 414,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 0 0 1,400 0 0 0 0 5,080.194 1,500 J 1,000 1,400 B 100 93 CITY Natura City Developments Tbk. --U6---1 336 342 320 342 6 366,000 119,377,600 74 285.000 342 T/J 2,400 318 B 30,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,160 3,170 0 3,000 9,491,000 5 1,761.111 3,170 T/J 4,800 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 322 322 316 318 -4 6,285,100 2,008,491,000 405 1,382.609 318 T/J 312,200 316 B 195,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,205 1,225 1,210 1,220 15 21,700 26,330,500 10 116.740 1,225 J 99,800 1,220 T/B 28,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 197 185 195 0 24,200 4,718,400 28 36.886 195 T/J 253,800 194 B 6,600 98 COWL Cowell Development Tbk. --U6---2 236 236 232 232 -4 252,000 58,757,800 164 178.462 232 T/J 52,300 230 B 17,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 41,200 2,060,000 12 45.455 50 T/J 67,510,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 600 600 600 50 168,700 101,220,000 23 302.778 595 J 100 540 B 1,700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,110 1,030 1,090 30 21,867,700 23,345,041,000 1,743 244.045 1,095 J 141,300 1,090 T/B 596,300 103 DART Duta Anggada Realty Tbk. --U6---1 376 410 344 374 -2 77,300 27,613,800 18 69.139 374 T/J 500 344 B 14,900 104 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 2,900 145,000 5 16.496 50 T/J 133,296,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 810 795 805 5 479,800 384,673,500 342 700.000 805 T/J 13,800 800 B 2,800 107 DILD Intiland Development Tbk. --S6---1 324 330 316 324 0 1,985,300 651,860,000 212 56.460 328 J 131,300 324 T/B 43,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,950 2,880 2,900 10 168,300 487,299,000 60 98.305 2,910 J 2,700 2,900 T/B 13,100 109 DKFT Central Omega Resources Tbk. --U2---2 200 204 190 204 4 404,600 81,389,400 26 524.017 206 J 25,000 200 B 118,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 6,875 6,625 6,625 -275 800 5,325,000 6 39,601.889 6,775 J 3,000 6,625 T/B 3,300 111 DMAS Puradelta Lestari Tbk. XDM6K--1 246 254 246 252 6 38,555,300 9,646,776,000 1,090 120.000 252 T/J 3,904,000 250 B 2,279,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,180 3,180 3,180 10 5,100 16,218,000 2 2,793.419 3,180 T/J 14,900 3,170 B 25,000 113 DOID Delta Dunia Makmur Tbk. --S2K--2 525 530 510 520 -5 15,830,700 8,241,225,000 897 703.997 525 J 701,000 520 T/B 524,100 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 374 368 368 -4 5,673,100 2,097,048,200 94 99.459 368 T/J 545,300 366 B 524,500 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,375 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,535 1,530 1,430 1,510 -25 15,100 22,247,500 19 299.010 1,510 T/J 92,300 1,430 B 100 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 7,150 7,150 7,150 0 17,400 124,410,000 2 719.099 7,350 J 6,000 7,150 T/B 12,600 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,230 2,230 2,230 0 13,900 30,997,000 3 820.844 2,400 J 1,000 2,240 B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 10,000 11,000,000 1 27.160 1,100 T/J 15,100 870 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 358 362 348 358 0 27,973,800 9,902,598,600 1,120 89.500 360 J 409,600 358 T/B 2,061,800 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 5 10.308 50 T/J 942,871,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,400 8,400 0 1,100 9,240,000 5 1,166.667 8,400 T/J 3,500 8,300 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,390 2,390 2,390 0 1,000 2,390,000 1 1,672.159 2,400 J 100,000 2,300 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,005 1,180 965 1,135 130 137,101,000 146,750,971,000 14,078 113.500 1,140 J 858,600 1,135 T/B 471,600 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 300 280 292 0 22,583,700 6,484,572,600 1,175 543.650 292 T/J 1,031,200 290 B 150,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,000 2,840 2,930 -30 15,030,400 43,870,989,000 1,672 148.700 2,930 T/J 136,100 2,920 B 195,600 127 FAST Fast Food Indonesia Tbk. --U9---2 2,270 2,270 2,270 2,270 0 2,800 6,356,000 3 3,570.024 2,270 T/J 5,400 2,260 B 200 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,000 8,200 7,875 8,000 0 35,500 285,280,000 46 1,833.349 8,000 T/J 1,800 7,975 B 500 129 FILM MD Pictures Tbk. --U9---1 930 1,120 890 1,085 155 2,218,200 2,303,843,000 740 516.667 1,085 T/J 27,700 1,075 B 9,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,200 7,000 7,000 -25 22,365,100 158,014,960,000 403 1,400.000 7,025 J 1,500 7,000 T/B 1,400 131 FISH FKS Multi Agro Tbk. --U9---2 2,780 2,940 2,880 2,880 100 200 582,000 2 2,304.000 2,940 J 100 2,880 T/B 400 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 695 695 5 100 69,500 1 695.000 690 J 1,300 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 845 855 825 855 10 1,463,100 1,234,244,000 111 388.636 855 T/J 10,900 850 B 2,000 134 FREN Smartfren Telecom Tbk. --U7---1 330 338 330 338 8 83,226,500 27,918,066,400 2,912 18.778 340 J 6,673,600 338 T/B 861,000 135 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---1 412 436 412 432 20 78,342,200 33,376,651,200 4,522 58.072 432 T/J 1,162,300 430 B 812,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 715 730 700 715 0 10,711,400 7,611,335,500 911 140.372 720 J 183,500 715 T/B 2,505,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 234 222 230 8 21,936,800 5,018,156,800 1,123 57.500 232 J 1,992,200 230 T/B 141,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,625 19,550 19,550 19,550 -75 100 1,955,000 1 3,400.000 19,550 T/J 100 15,700 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,640 1,695 1,650 1,650 10 22,400 37,304,000 48 128.405 1,685 J 7,900 1,650 T/B 2,200 141 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---1 194 198 194 195 1 140,300 27,368,600 12 78.000 195 T/J 5,100 194 B 40,100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,520 3,530 3,430 3,500 -20 58,800 205,602,000 69 94.595 3,530 J 2,400 3,480 B 500 144 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 950 J 12,500 905 B 300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,060 3,000 3,000 -10 26,900 81,910,000 14 918.386 3,020 J 500 3,000 T/B 10,200 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 670 625 625 625 -45 200 125,000 2 961.538 630 J 100 605 B 2,000 147 HKMU HK Metals Utama Tbk. --S9---1 348 348 344 344 -4 7,000,700 2,427,006,200 178 149.565 346 J 312,700 344 T/B 137,800 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 720 670 705 5 44,949,400 31,510,178,000 2,673 227.419 705 T/J 1,622,900 700 B 196,100 149 HRTA Hartadinata Abadi Tbk. --U5---2 244 256 244 246 2 4,100 1,003,200 11 82.000 248 J 300 244 B 12,400 150 HRUM Harum Energy Tbk. --S2K--1 1,260 1,270 1,240 1,255 -5 1,348,500 1,687,192,500 565 24.135 1,260 J 19,500 1,255 T/B 51,600 151 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---1 440 440 440 440 0 70,000 30,800,000 2 34.375 440 T/J 30,800 420 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 64 66 61 63 -1 180,055,100 11,275,936,600 997 120.926 64 J 68,000 63 T/B 540,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 160 160 152 158 -2 12,720,400 1,985,304,700 382 45.143 158 T/J 606,400 155 B 230,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,530 2,570 2,450 2,550 20 190,200 481,626,000 122 342.339 2,550 T/J 11,400 2,540 B 4,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 575 575 555 570 -5 2,397,500 1,353,519,500 309 114.000 575 J 186,600 570 T/B 10,000 157 IMPC Impack Pratama Industri Tbk. --U3---2 855 865 840 855 0 394,300 337,342,500 25 225.000 855 T/J 4,000 840 B 18,200 158 INAF Indofarma Tbk. --U5---1 3,920 3,950 3,920 3,950 30 10,100 39,612,000 13 1,580.000 3,950 T/J 2,100 3,920 B 3,400 159 INCO Vale Indonesia Tbk. --S2BXO1 2,860 2,910 2,770 2,850 -10 8,282,000 23,348,533,000 1,466 1,163.265 2,860 J 143,200 2,850 T/B 313,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,810 4,820 4,700 4,700 -110 12,100 57,376,000 28 633.005 4,780 J 100 4,700 T/B 100 161 INDS Indospring Tbk. --U4---1 2,250 2,320 2,240 2,250 0 187,500 425,022,000 101 210.937 2,330 J 2,500 2,250 T/B 500 162 INDY Indika Energy Tbk. XDS2XXO1 1,465 1,505 1,430 1,485 20 5,199,500 7,658,999,500 2,493 50.339 1,485 T/J 76,200 1,480 B 9,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 70 71 -1 90,800 6,461,100 19 0.406 72 J 583,900 71 T/B 15,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 1,200 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,100 3,100 3,100 20 200 620,000 1 1,123.188 3,100 T/J 100 3,060 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 545 545 545 545 0 100 54,500 1 5.533 600 J 3,000 545 T/B 1,900 167 INTA Intraco Penta Tbk. --U9---2 474 486 464 486 12 251,100 122,013,800 17 342.589 486 T/J 294,800 478 B 2,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,295 1,300 1,280 1,300 5 27,200 34,894,000 13 79.268 1,305 J 14,300 1,290 B 2,500 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 278 270 250 250 -28 1,665,800 430,078,600 175 65.789 256 J 6,000 250 T/B 35,100 170 ISAT Indosat Tbk. --S7K--1 1,985 2,070 1,910 2,050 65 8,511,700 17,180,470,000 1,805 146.429 2,060 J 2,600 2,050 T/B 54,100 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,650 16,900 17,450 500 2,323,500 40,369,635,000 3,289 124.643 17,450 T/J 12,800 17,400 B 800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,175,300 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 494 J 10,000 466 B 20,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 440 0 0 440 0 0 0 0 364.187 438 J 10,600 344 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,515 1,450 1,485 0 21,691,300 32,046,061,000 5,971 405.960 1,490 J 64,200 1,485 T/B 139,900 176 JRPT Jaya Real Property Tbk. --S6---1 555 560 555 560 5 3,575,800 1,985,868,000 124 538.462 560 T/J 11,500 555 B 921,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,675 5,525 5,600 50 3,904,000 21,919,965,000 2,505 330.227 5,625 J 8,000 5,600 T/B 98,800 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,230 0 0 1,230 0 0 0 0 264.904 1,270 J 300 930 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 805 875 800 875 70 13,822,400 11,731,657,500 809 1,944.444 880 J 313,300 875 T/B 103,900 180 KAEF Kimia Farma Tbk. CDM5---1 3,160 3,410 3,170 3,370 210 2,162,700 7,167,523,000 784 3,370.000 3,370 T/J 132,900 3,360 B 2,500 181 KBLI KMI Wire & Cable Tbk. --S4---1 480 520 470 510 30 91,302,700 45,411,147,100 3,891 61.969 515 J 1,080,800 510 T/B 9,270,400 182 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---1 254 254 248 254 0 6,824,500 1,722,533,200 681 8.812 254 T/J 1,644,900 252 B 1,700,000 184 KINO Kino Indonesia Tbk. --U5---2 2,590 2,600 2,500 2,580 -10 62,400 161,435,000 62 67.895 2,610 J 1,900 2,580 T/B 300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 515 550 500 500 -15 11,800 6,093,000 30 166.667 510 J 1,000 505 B 800 186 KKGI Resource Alam Indonesia Tbk. --U2---1 228 222 218 218 -10 52,800 11,625,200 10 764.912 224 J 500 218 T/B 24,000 187 KMTR Kirana Megatara Tbk. --U3---2 316 320 308 310 -6 113,300 35,241,200 64 67.686 310 T/J 600 308 B 300 188 KPIG MNC Land Tbk. --S9---2 134 134 132 134 0 479,300 63,901,000 38 288.339 134 T/J 6,000 133 B 101,000 189 KRAH Grand Kartech Tbk. --U4---2 2,190 2,270 2,270 2,270 80 5,000 11,350,000 2 825.455 2,200 J 25,000 2,000 B 4,000 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 386 394 382 386 0 6,753,600 2,617,813,600 598 47.988 388 J 136,700 386 T/B 262,400 191 KREN Kresna Graha Investama Tbk. --U9---1 595 600 585 585 -10 76,825,000 45,463,120,500 824 6,086.142 590 J 237,400 585 T/B 57,000 192 LAND Trimitra Propertindo Tbk. --U6---2 835 835 820 820 -15 19,000 15,638,500 21 210.256 830 J 11,600 820 T/B 58,200 193 LINK Link Net Tbk. XDU9K--1 4,020 4,100 3,950 4,070 50 790,200 3,178,175,000 356 254.375 4,070 T/J 22,600 4,020 B 237,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,540 1,600 1,535 1,580 40 661,700 1,036,062,000 449 170.811 1,580 T/J 2,100 1,570 B 500 195 LPKR Lippo Karawaci Tbk. --S6K--1 318 318 302 318 0 30,167,600 9,472,039,000 1,223 81.421 318 T/J 2,305,500 316 B 500 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,860 3,890 3,740 3,830 -30 7,929,900 30,132,732,000 3,977 86.787 3,830 T/J 129,600 3,820 B 231,600 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,080 1,120 1,070 1,085 5 12,736,200 14,024,708,000 1,166 280.000 1,090 J 6,500 1,085 T/B 125,200 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 682,436,700 34,121,835,100 491 105.427 51 J 11,548,300 50 T/B 2,687,000 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,200 1,220 1,120 1,175 -25 2,610,400 3,058,567,500 808 667.614 1,180 J 20,000 1,175 T/B 16,200 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,000 5,900 5,850 5,850 -150 622,700 3,666,602,500 24 278.571 5,900 J 135,500 5,850 T/B 149,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,820 1,820 1,820 0 800 1,456,000 4 108.333 1,820 T/J 9,300 1,760 B 63,200 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 965 970 920 940 -25 20,876,000 19,764,888,500 1,391 1,508.465 945 J 20,000 940 T/B 4,681,400 203 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 246 248 -4 7,243,200 1,801,204,800 85 330.667 248 T/J 64,300 246 B 45,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 505 496 500 4 2,524,900 1,258,574,400 435 1,000.000 500 T/J 70,000 498 B 16,700 205 MASA Multistrada Arah Sarana Tbk. --M4---1 840 840 835 840 0 5,094,500 4,256,581,500 67 597.270 840 T/J 11,452,500 835 B 25,572,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 2,100 6,000 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,320 2,390 2,300 2,380 60 76,800 179,103,000 51 183.077 2,370 J 900 2,320 B 300 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 710 675 695 15 687,700 472,771,500 222 43.438 695 T/J 96,000 690 B 500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,510 3,440 3,500 40 4,297,100 14,967,750,000 378 252.708 3,510 J 192,800 3,500 T/B 11,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 150 144 144 -2 799,000 116,043,100 79 129.157 147 J 14,600 144 T/B 65,300 211 MDIA Intermedia Capital Tbk. --U9---1 119 119 117 118 -1 160,600 18,914,300 10 85.507 119 J 10,000 118 T/B 55,300 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 4,020 3,950 4,000 50 259,500 1,037,600,000 24 208.609 4,020 J 200 4,000 T/B 200 213 MDLN Modernland Realty Tbk. --S6---1 274 280 266 278 4 6,832,200 1,871,206,000 383 82.504 278 T/J 281,000 276 B 125,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 795 735 790 35 15,283,200 11,743,475,500 1,793 1,391.408 795 J 199,600 790 T/B 1,025,100 215 MEGA Bank Mega Tbk. --U8---1 6,125 0 0 6,125 0 0 0 0 4,464.676 6,000 J 1,200 5,000 B 300 216 MERK Merck Tbk. --U5---2 4,000 4,010 3,990 4,010 10 38,300 153,265,000 51 10,572.943 4,020 J 4,800 4,010 T/B 500 217 META Nusantara Infrastructure Tbk. --M7---1 196 197 190 196 0 90,100 17,178,300 23 59.380 196 T/J 9,600 192 B 25,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,065 1,065 1,065 0 30,000 31,950,000 1 1,092.308 1,065 T/J 70,000 1,000 B 1,000 219 MGRO Mahkota Group Tbk. --S1---1 850 855 845 850 0 6,972,500 5,928,971,000 505 377.778 850 T/J 146,000 845 B 5,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,400 990 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,080 2,140 2,050 2,100 20 1,191,900 2,507,845,000 383 123.640 2,100 T/J 5,400 2,090 B 900 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,070 1,085 910 950 -120 175,600 171,163,500 178 4,523.810 975 J 8,900 950 T/B 80,000 223 MKPI Metropolitan Kentjana Tbk. CDU6---2 15,100 15,000 14,850 14,850 -250 200 2,985,000 2 707.143 15,000 J 100 14,300 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,875 19,875 19,800 19,800 -75 2,700 53,475,000 7 126,114.650 19,900 J 1,700 19,800 T/B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,320 1,310 1,315 5 1,022,900 1,342,688,000 473 219.624 1,320 J 24,200 1,315 T/B 26,500 226 MLPL Multipolar Tbk. --U9---1 104 107 101 103 -1 4,805,700 495,130,300 327 11.814 103 T/J 93,800 102 B 202,600 227 MLPT Multipolar Technology Tbk. XDU9---1 765 770 770 770 5 3,800 2,926,000 6 160.417 770 T/J 149,700 740 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 418 390 406 6 31,721,200 12,889,395,800 3,100 69.402 410 J 100 406 T/B 654,400 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 905 830 885 -10 51,730,400 44,633,162,000 10,661 98.333 885 T/J 70,600 880 B 45,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,060 1,020 1,060 10 86,000 90,222,000 13 182.759 1,060 T/J 26,000 1,020 B 16,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,245 1,250 1,210 1,240 -5 1,325,100 1,627,597,000 415 82.667 1,250 J 34,500 1,240 T/B 2,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 173 179 170 174 1 5,731,000 1,001,339,800 614 73.155 176 J 3,500 174 T/B 193,200 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 740 730 730 -10 17,000 12,511,000 6 663.636 740 J 300 700 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,400 6,050 6,400 -100 1,600 10,205,000 4 580.508 6,400 T/J 1,600 6,100 B 100 235 MSIN MNC Studios International Tbk. --U9---2 320 328 314 320 0 2,992,800 955,336,200 224 64.000 322 J 75,200 320 T/B 97,600 236 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 985 995 0 131,000 130,245,500 9 65.461 995 T/J 9,300 990 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,005 1,025 990 1,025 20 4,357,100 4,408,626,500 810 1,845.251 1,025 T/J 35,800 1,015 B 15,000 238 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---1 440 430 420 420 -20 519,500 218,237,200 30 176.581 426 J 1,800 420 T/B 134,500 240 MYOH Samindo Resources Tbk. XDS2---1 1,150 1,200 1,115 1,165 15 434,100 496,343,500 143 138.761 1,165 T/J 36,000 1,140 B 500 241 MYRX Hanson International Tbk. --U6---2 100 101 99 101 1 458,265,400 45,828,349,100 716 68.880 101 T/J 5,336,300 100 B 12,911,000 242 NASA Ayana Land International Tbk. --U9---2 650 655 650 650 0 2,338,900 1,523,596,000 302 631.068 655 J 106,300 650 T/B 48,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 720 735 715 735 15 12,096,800 8,804,289,500 1,724 713.592 735 T/J 24,500 730 B 178,900 244 NFCX NFC Indonesia Tbk. --S9---2 2,660 2,680 2,640 2,680 20 1,524,300 4,052,011,000 106 144.865 2,680 T/J 80,400 2,670 B 7,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,400 2,400 2,320 2,340 -60 3,400 8,061,000 8 720.000 2,350 J 1,000 2,340 T/B 600 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,000,000 130,000,000 3 123.810 131 J 28,400 130 T/B 324,500 247 NISP Bank OCBC NISP Tbk. --U8---1 875 885 875 875 0 13,900 12,224,500 8 1,060.298 890 J 200 875 T/B 4,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 0 0 970 0 0 0 0 258.667 945 J 13,500 865 B 800 249 NRCA Nusa Raya Cipta Tbk. CDU6---1 416 424 412 420 4 450,200 188,273,400 154 49.412 424 J 183,400 420 T/B 7,200 250 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---1 575 580 550 550 -25 1,211,800 702,120,500 22 1,088.139 580 J 500 550 T/B 10,500 252 PALM Provident Agro Tbk. --U1---2 252 250 250 250 -2 33,800 8,450,000 6 68.330 250 T/J 6,100 240 B 200 253 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,085 1,060 1,080 10 541,700 583,531,000 40 127.059 1,080 T/J 40,400 1,070 B 3,500 254 PBRX Pan Brothers Tbk. --S4K--1 550 550 525 545 -5 183,400 97,856,500 58 964.602 550 J 10,100 545 T/B 64,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 700 650 665 5 900 603,000 9 55.417 665 T/J 100 650 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,320 4,330 4,320 4,330 10 3,075,000 13,302,678,000 7 2,886.667 4,340 J 5,000 4,330 T/B 200 257 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 2,120 2,120 2,090 2,120 0 43,400 90,964,000 21 176.962 2,120 T/J 9,700 2,090 B 20,100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,315 1,315 1,315 -5 200 263,000 2 256.585 1,315 T/J 600 1,300 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 3,800 3,800 3,800 0 10,100 38,380,000 2 1,576.829 3,890 J 900 3,020 B 4,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,240 1,180 1,235 5 4,119,400 4,981,704,500 457 2,056.277 1,240 J 5,800 1,235 T/B 180,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 57 59 57 58 1 3,090,000 178,854,200 134 58.000 58 T/J 1,032,000 57 B 1,582,200 263 PNIN Paninvest Tbk. --S8---1 1,310 1,350 1,295 1,345 35 305,600 400,522,000 106 1,430.242 1,345 T/J 43,800 1,300 B 303,200 264 PNLF Panin Financial Tbk. --S8---1 356 364 348 360 4 28,760,800 10,211,048,000 1,542 389.105 362 J 96,200 360 T/B 2,050,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,385 1,345 1,385 0 46,800 64,068,000 12 1,025.926 1,385 T/J 4,900 1,345 B 4,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,140 1,135 1,050 1,135 -5 10,300 11,342,000 15 69.419 1,135 T/J 50,000 1,055 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 0 0 1,350 0 0 0 0 219.512 1,580 J 1,800 1,330 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,080 2,110 1,980 1,980 -100 67,859,200 138,757,441,000 909 1,256.736 2,000 J 8,000 1,980 T/B 36,100 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 590 J 100 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 905 915 895 910 5 2,025,500 1,834,599,500 118 60.667 910 T/J 73,000 905 B 250,000 271 PPRE PP Presisi Tbk. --M7---1 378 382 374 382 4 3,310,200 1,251,117,800 1,111 88.837 382 T/J 21,000 380 B 5,000 272 PPRO PP Properti Tbk. XDS6K--1 130 132 122 126 -4 21,197,500 2,664,743,500 1,346 272.432 127 J 397,700 126 T/B 295,500 273 PRDA Prodia Widyahusada Tbk. CDU9---1 3,290 3,360 3,270 3,350 60 440,000 1,473,427,000 58 51.538 3,360 J 38,800 3,350 T/B 44,400 274 PRIM Royal Prima Tbk. --U9---2 470 490 470 480 10 30,000 14,277,800 11 96.000 470 J 1,500 452 B 1,500 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 240 182 190 5 7,708,400 1,514,432,100 687 616.423 190 T/J 31,200 189 B 16,700 276 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,100 1,985 2,070 -10 21,398,400 43,714,906,500 3,490 389.098 2,070 T/J 703,900 2,060 B 101,100 277 PTRO Petrosea Tbk. XDS2K--1 1,700 1,700 1,690 1,690 -10 447,100 758,650,000 161 1,352.000 1,700 J 500 1,690 T/B 54,500 278 PTSN Sat Nusapersada Tbk --U4---1 785 805 770 790 5 287,800 224,973,500 152 136.207 795 J 200 790 T/B 500 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,000 J 100 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 650 695 640 680 30 53,989,200 36,203,609,500 5,808 2,621.535 685 J 106,300 680 T/B 1,369,100 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,205 1,225 1,200 1,225 20 1,111,300 1,340,676,500 196 111.364 1,230 J 15,500 1,225 T/B 5,500 282 RAJA Rukun Raharja Tbk. CDS7---1 274 280 270 272 -2 1,749,700 476,424,400 242 934.323 272 T/J 14,500 270 B 201,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,780 1,770 1,770 -10 1,186,600 2,101,052,500 583 1,106.250 1,775 J 200 1,770 T/B 871,400 284 RDTX Roda Vivatex Tbk --U6---1 6,325 6,600 6,600 6,600 275 300 1,980,000 3 347.700 6,800 J 100 6,600 T/B 100 285 RIMO Rimo International Lestari Tbk --U9---2 134 135 132 135 1 581,612,100 77,878,504,700 809 74.118 135 T/J 600,800 134 B 1,368,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 492 490 492 2 1,653,600 813,061,000 188 301.840 494 J 104,100 492 T/B 100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 418 380 400 32 36,900 14,949,000 20 3,129.890 402 J 1,000 376 B 10,200 288 RODA Pikko Land Development Tbk. --U6---2 282 290 268 280 -2 26,300 7,151,800 40 447.070 280 T/J 3,000 270 B 6,300 289 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,295 1,300 1,290 1,300 5 5,129,900 6,658,950,000 194 509.804 1,300 T/J 1,082,800 1,290 B 24,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 565 555 555 -10 1,769,400 986,860,500 696 693.750 560 J 77,300 555 T/B 30,300 291 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 9,125 9,150 0 4,500 41,147,500 9 5,903.226 9,150 T/J 18,500 9,125 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,685 1,685 1,650 1,650 -35 12,762,500 21,194,430,500 2,149 746.427 1,655 J 50,300 1,650 T/B 1,076,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 43,000 0 B 0 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,350 2,350 2,350 -50 51,900 121,965,000 9 100.427 2,350 T/J 800 2,320 B 500 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,700 3,700 3,700 400 20,200 74,740,000 5 171.942 3,700 T/J 100 3,150 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 790 795 -5 854,000 684,781,500 144 567.857 795 T/J 11,800 790 B 21,100 298 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. --M5K--1 990 990 965 975 -15 4,685,700 4,570,486,500 840 168.103 980 J 200 975 T/B 1,052,500 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,700 4,700 4,510 4,580 -120 117,000 535,106,000 143 52.017 4,580 T/J 22,000 4,560 B 6,200 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 394 396 388 388 -6 1,390,700 542,683,400 389 35.273 390 J 1,000 388 T/B 54,700 302 SIPD Sierad Produce Tbk. --U3---2 930 990 880 990 60 14,500 13,690,000 16 1.100 990 T/J 7,700 900 B 1,000 303 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,010 J 100 3,500 B 3,100 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 760 760 695 720 -40 1,315,100 937,196,000 427 128.571 720 T/J 15,100 715 B 5,400 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,685 1,685 1,595 1,600 -85 41,400 67,211,500 43 1,932.367 1,610 J 19,400 1,600 T/B 21,600 307 SMDR Samudera Indonesia Tbk. --S7K--1 294 298 288 288 -6 1,230,300 357,356,600 230 1,155.791 294 J 477,500 288 T/B 23,200 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,075 1,110 1,040 1,105 30 13,728,700 14,877,693,500 1,994 1,815.642 1,110 J 102,000 1,105 T/B 180,700 309 SMRU SMR Utama Tbk. --U2---2 177 177 168 177 0 168,800 29,380,500 65 43.285 177 T/J 33,100 170 B 3,600 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,560 1,600 1,560 1,590 30 18,753,500 29,681,023,500 5,117 4,246.908 1,590 T/J 140,800 1,585 B 114,100 311 SOCI Soechi Lines Tbk. --M7---1 234 246 224 240 6 65,017,500 15,206,336,600 3,039 43.636 240 T/J 1,430,400 238 B 300,000 312 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---2 965 965 955 960 -5 7,111,300 6,830,564,000 447 82.759 965 J 129,900 960 T/B 283,200 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 0 0 214 0 0 0 0 228.386 214 J 700 188 B 5,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 332 -2 8,110,300 2,701,599,000 861 138.333 334 J 1,276,400 332 T/B 1,971,100 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,720 3,800 0 2,300 8,713,000 11 69.091 3,830 J 200 3,800 T/B 15,000 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 650 655 640 650 0 30,931,000 19,989,409,000 1,384 266.667 655 J 902,800 650 T/B 3,131,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,035 1,055 1,005 1,040 5 9,411,400 9,707,122,500 792 155.224 1,040 T/J 2,000 1,035 B 205,600 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 4,200 J 100 3,210 B 20,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 441,330,000 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 2,840 2,850 2,830 2,850 10 107,000 304,816,000 14 1,838.710 2,850 T/J 132,300 2,820 B 9,900 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,670 4,770 4,630 4,680 10 5,422,300 25,322,813,000 2,775 4,254.545 4,680 T/J 2,600 4,670 B 3,800 324 TARA Sitara Propertindo Tbk. --U6---1 710 745 710 735 25 46,637,500 34,093,533,500 6,137 693.396 740 J 1,700 735 T/B 34,900 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,750 3,760 3,660 3,680 -70 6,520,300 23,974,586,000 2,237 181.728 3,680 T/J 182,500 3,670 B 202,100 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 805 810 795 800 -5 2,296,800 1,839,644,500 722 182.170 805 J 200 800 T/B 80,400 327 TCID Mandom Indonesia Tbk. XDU5---1 15,100 15,050 15,000 15,000 -100 1,000 15,020,000 7 1,471.281 15,000 T/J 400 14,600 B 500 328 TCPI Transcoal Pacific Tbk. --U7---2 5,975 6,275 5,825 5,975 0 3,343,900 20,430,522,500 569 4,329.710 5,975 T/J 37,100 5,950 B 201,800 329 TDPM Tridomain Performance Materials Tbk. --U3---1 294 296 282 292 -2 21,926,300 6,382,188,200 499 128.070 292 T/J 60,000 290 B 154,700 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 670 690 615 660 -10 26,300 16,347,000 14 212.903 680 J 300 605 B 300 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 590 J 100 550 B 200 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 4,000 4,000 4,000 0 600 2,400,000 2 3,287.041 4,680 J 100 4,000 T/B 24,300 333 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 805 815 5 34,465,200 27,751,438,000 211 407.500 815 T/J 10,300 810 B 1,100 334 TINS Timah Tbk. --S2K--1 1,200 1,240 1,140 1,205 5 18,701,100 22,033,980,500 1,952 615.748 1,205 T/J 1,790,000 1,200 B 28,900 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,775 8,150 7,750 7,775 0 2,324,900 18,345,445,000 3,508 480.715 7,800 J 900 7,775 T/B 26,400 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,650 1,650 1,650 60 1,000 1,650,000 2 86.842 1,650 T/J 3,700 1,585 B 100 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 700 680 680 -20 3,645,000 2,514,285,000 128 1,094.462 680 T/J 25,000 675 B 169,100 338 TOTL Total Bangun Persada Tbk. CDS6---1 590 600 590 600 10 3,041,600 1,815,836,000 245 215.652 605 J 48,400 600 T/B 1,000 339 TOTO Surya Toto Indonesia Tbk. --U3---2 352 362 354 360 8 38,700 13,926,600 23 1,167.807 364 J 2,600 362 B 2,600 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 730 710 730 15 20,769,400 15,061,135,500 479 3,477.350 730 T/J 78,600 725 B 6,000 341 TRAM Trada Alam Minera Tbk. --U7---1 119 121 113 117 -2 1,283,223,600 150,832,014,700 3,576 96.699 118 J 941,500 117 T/B 3,710,900 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 153,500 7,675,000 14 22.195 50 T/J 1,042,900 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 430 J 40,500 370 B 100,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,640 1,680 1,600 1,625 -15 231,200 376,998,000 68 289.889 1,625 T/J 45,900 1,620 B 50,200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,790 3,000 3,000 3,000 210 5,100 15,300,000 2 77.922 3,000 T/J 1,800 2,400 B 10,000 346 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 1,200 1,386,000 3 2,566.667 1,155 T/J 129,800 1,150 B 116,400 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,340 1,395 1,310 1,335 -5 949,300 1,278,282,500 374 2,588.413 1,365 J 6,000 1,330 B 3,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,860 3,990 3,960 3,990 130 1,800 7,175,000 12 147.774 3,990 T/J 900 3,810 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,390 -10 84,600 202,990,000 7 199.167 2,400 J 176,300 2,390 T/B 63,500 350 VIVA Visi Media Asia Tbk. --U9---1 131 132 127 129 -2 8,301,300 1,072,420,600 648 43.000 129 T/J 2,500 128 B 674,000 351 VOKS Voksel Electric Tbk. --S4---1 348 356 322 338 -10 3,362,800 1,144,813,200 340 149.515 336 J 5,700 332 B 22,200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 300 310 290 300 0 88,885,400 26,781,400,400 3,337 103.448 302 J 867,200 300 T/B 1,011,300 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,060 2,200 0 27,424,800 58,938,839,000 4,048 565.476 2,200 T/J 339,200 2,190 B 10,600 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 328 330 324 330 2 101,500 33,202,600 50 50.029 330 T/J 78,500 324 B 52,200 355 WOOD Integra Indocabinet Tbk. --S5K--2 980 1,025 960 970 -10 29,332,200 28,917,931,500 2,334 373.077 970 T/J 346,300 965 B 74,300 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 408 414 390 402 -6 103,065,100 41,255,945,000 5,022 82.041 404 J 2,188,400 402 T/B 2,615,100 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,875 1,945 1,850 1,945 70 30,224,600 57,556,847,000 3,916 524.966 1,945 T/J 125,900 1,940 B 402,300 358 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 505 540 0 25,988,100 13,722,744,500 1,897 91.525 540 T/J 800,200 535 B 917,700 359 ZINC Kapuas Prima Coal Tbk. --U2---2 575 580 565 565 -10 45,002,200 25,714,786,500 1,645 2,014.188 565 T/J 2,037,800 560 B 6,531,400 Total 6,511,238,800 3,010,938,176,100 234,947 2,869,242,900 146,458,000 Jakarta, 10 May 2019 Trading Division