List of Securities Quotation: IDX SMC Composite Date: Monday, 13 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 10,500 10,725 10,225 10,300 -200 474,200 4,915,677,500 576 836.746 10,375 J 1,800 10,300 T/B 7,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 6,300 6,300 6,300 -600 200 1,260,000 1 1,438.294 6,300 T/J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,955 1,955 1,955 1,955 0 200 391,000 2 52.133 2,000 J 200 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,610 1,635 1,605 1,625 15 13,833,100 22,466,635,000 4,961 1,981.707 1,630 J 75,600 1,625 T/B 481,200 5 ACST Acset Indonusa Tbk. --U6---1 1,405 1,410 1,400 1,400 -5 14,300 20,048,500 27 58.792 1,405 J 14,800 1,400 T/B 1,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,550 1,565 1,460 1,475 -75 8,783,800 13,271,063,000 2,556 1,158.380 1,480 J 40,200 1,475 T/B 100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,800 9,900 -75 72,500 718,680,000 93 425.806 9,900 T/J 3,400 9,825 B 700 8 ADMG Polychem Indonesia Tbk --U3---1 250 254 240 246 -4 1,630,900 402,489,000 188 21.958 248 J 68,000 246 T/B 34,200 9 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,285 1,250 1,250 -15 38,541,600 48,596,569,500 3,082 113.636 1,255 J 59,900 1,250 T/B 2,425,100 10 AGII Aneka Gas Industri Tbk. --S3---1 540 555 540 545 5 222,000 121,173,000 63 49.545 545 T/J 63,800 540 B 102,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 310 294 294 -14 5,180,700 1,552,544,600 484 480.329 296 J 5,000 294 T/B 93,900 12 AGRS Bank Agris Tbk. --U8---2 322 312 312 312 -10 1,500 468,000 4 283.636 312 T/J 45,800 310 B 3,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,150 4,050 4,050 -100 4,956,500 20,349,425,000 1,542 3,227.838 4,060 J 300 4,050 T/B 39,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 4,700 260 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,250 5,250 5,250 0 600 3,150,000 2 214.286 5,250 T/J 300 5,025 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 930 935 930 935 5 55,100 51,511,500 25 2,385.874 935 T/J 7,500 930 B 10,400 17 ANDI Andira Agro Tbk. --U1---2 1,680 1,680 1,630 1,630 -50 9,900 16,217,500 8 815.000 1,680 J 1,500 1,625 B 22,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 910 910 910 -5 1,200 1,092,000 3 75.833 910 T/J 6,500 905 B 1,100 19 ANTM Aneka Tambang Tbk. XDS2BXO1 745 750 725 730 -15 45,550,200 33,557,999,500 3,158 481.308 730 T/J 1,381,700 725 B 1,596,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 685 750 605 670 -15 17,400 12,225,000 23 42.894 675 J 1,300 610 B 400 21 APIC Pacific Strategic Financial Tbk. --U8---2 545 560 545 560 15 11,497,500 6,363,715,000 1,644 595.643 560 T/J 120,600 545 B 92,000 22 APLN Agung Podomoro Land Tbk. --M6K--1 165 167 162 163 -2 2,197,900 360,853,000 259 44.658 164 J 266,900 163 T/B 522,500 23 ARII Atlas Resources Tbk. --U2---2 795 805 800 800 5 10,100 8,080,500 2 53.333 800 T/J 30,700 795 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 306 308 304 308 2 263,649,900 80,663,372,200 222 102.667 308 T/J 1,652,300 306 B 200 25 ARNA Arwana Citramulia Tbk. --S3---1 510 540 500 505 -5 137,800 70,126,000 36 3,432.339 505 T/J 997,000 500 B 41,800 26 ASGR Astra Graphia Tbk. XDU9---1 1,205 1,290 1,205 1,210 5 122,700 152,106,000 72 250.871 1,255 J 7,000 1,210 T/B 31,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 710 710 710 710 0 984,300 698,853,000 72 1,314.815 710 T/J 45,000 705 B 52,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 326 310 310 -12 23,316,100 7,440,778,800 920 295.238 314 J 335,400 310 T/B 1,191,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 775 740 760 -15 5,982,100 4,508,064,500 410 194.872 765 J 85,700 760 T/B 530,000 30 ATIC Anabatic Technologies Tbk. --U9---1 800 800 800 800 0 1,100 880,000 2 114.286 800 T/J 5,000 760 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 1,500 1,490 1,490 -10 57,900 86,778,000 66 1,347.563 1,490 T/J 9,200 1,485 B 18,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,100 105,000 9 57.388 50 T/J 7,902,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 322 324 322 322 0 23,000 7,407,600 14 237.402 324 J 120,500 322 T/B 298,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,800 1,890 1,440 1,810 10 990,300 1,616,077,500 27 2,262.500 1,800 J 14,100 1,795 B 800 36 BBKP Bank Bukopin Tbk. --S8K--1 282 286 278 278 -4 5,420,700 1,525,890,400 474 82.471 280 J 443,400 278 T/B 261,000 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 2,390 2,410 2,280 2,310 -80 18,393,200 43,105,248,000 2,672 301.304 2,320 J 11,000 2,310 T/B 80,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 290 278 278 6 181,300 51,892,000 35 283.038 280 J 34,200 278 T/B 12,700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 165 157 165 2 88,400 14,468,500 39 467.926 165 T/J 662,400 163 B 48,200 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 0 800 40,000 7 217.306 50 T/J 363,409,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. CDS6K--1 260 270 256 258 -2 15,135,000 3,962,138,200 794 151.765 260 J 384,200 258 T/B 31,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 640 645 615 635 -5 100,500 63,819,500 7 3,254.074 645 J 112,800 640 B 100 45 BGTG Bank Ganesha Tbk. --S8---2 77 79 76 76 -1 2,657,200 203,717,000 220 73.786 77 J 118,000 76 T/B 2,550,100 46 BHIT MNC Investama Tbk. --S9---1 73 75 72 73 0 11,536,400 844,644,600 326 213.482 73 T/J 1,023,700 72 B 159,100 47 BINA Bank Ina Perdana Tbk. --U8---1 830 840 820 830 0 625,300 518,789,000 39 468.937 830 T/J 66,600 820 B 194,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 28,200 1,410,000 6 35.714 50 T/J 11,814,200 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,040 3,070 3,000 3,000 -40 2,591,400 7,830,355,000 492 46.154 3,000 T/J 295,100 2,990 B 6,300 50 BISI BISI International Tbk. --U1---1 1,460 1,480 1,430 1,450 -10 61,300 88,472,500 33 725.000 1,450 T/J 181,700 1,425 B 10,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,815 1,825 1,750 1,750 -65 12,517,100 22,541,383,000 994 291.667 1,750 T/J 63,900 1,745 B 55,300 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 620 610 610 0 11,527,500 7,052,136,000 979 141.860 615 J 1,891,300 610 T/B 6,046,900 53 BKSL Sentul City Tbk. --S6K--1 104 106 102 102 -2 50,549,100 5,232,924,300 1,226 7.048 103 J 814,800 102 T/B 6,333,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 194 0 0 194 0 0 0 0 445.158 192 J 2,000 172 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,900 95,000 1 0.658 50 T/J 143,794,200 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---2 342 322 322 322 -20 300 96,600 2 100.625 322 T/J 500 314 B 300 58 BMTR Global Mediacom Tbk. --U9K--1 370 378 364 364 -6 11,587,100 4,282,820,000 994 296.272 366 J 25,100 364 T/B 1,016,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,900 145,000 4 0.172 50 T/J 32,811,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,070 1,090 1,045 1,050 -20 3,268,600 3,496,570,000 405 7.753 1,055 J 138,200 1,050 T/B 64,300 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 246 234 238 -6 942,900 225,600,400 123 2.836 240 J 46,300 238 T/B 400 62 BNLI Bank Permata Tbk. --M8K--1 830 845 790 795 -35 71,799,700 58,122,717,500 2,427 8.656 795 T/J 228,200 790 B 1,443,800 63 BOGA Bintang Oto Global Tbk. --U9---2 750 765 755 765 15 4,910,900 3,729,694,500 820 742.718 765 T/J 54,900 755 B 104,600 64 BOLT Garuda Metalindo Tbk. --U4---2 785 785 775 775 -10 111,600 86,816,000 115 140.909 775 T/J 12,700 770 B 13,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,625 1,650 1,615 1,650 25 3,762,000 6,095,275,000 57 412.500 1,655 J 300 1,645 B 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 551,500 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 11,200 0 0 11,200 0 0 0 0 435.891 12,300 J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. XDM8---1 530 535 510 520 -10 10,735,500 5,585,859,500 992 101.961 525 J 2,292,300 520 T/B 243,300 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 25,600 1,280,000 35 7.874 50 T/J 59,873,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 300 1,040 B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,000 3,960 3,990 0 24,465,200 97,512,159,000 3,116 312.473 3,990 T/J 126,300 3,980 B 50,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,280 1,190 1,205 -45 14,488,800 17,881,650,500 2,139 236.041 1,205 T/J 6,700 1,200 B 76,700 74 BSIM Bank Sinarmas Tbk. --U8---1 550 560 550 560 10 74,600 41,034,000 12 381.942 560 T/J 9,600 550 B 127,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,800 1,595 1,800 200 400 679,500 4 92.308 1,770 J 600 1,600 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---2 104 106 102 106 2 15,332,000 1,594,996,800 98 812.136 106 T/J 154,700 105 B 300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 304,188,600 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,680 3,670 3,650 3,670 -10 372,200 1,365,904,000 18 710.467 3,680 J 48,000 3,640 B 300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,710 2,760 2,700 2,720 10 70,603,200 192,170,090,000 3,570 278.974 2,720 T/J 1,273,000 2,710 B 30,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,935 1,920 1,900 1,920 -15 19,200 36,641,000 12 325.424 1,920 T/J 4,000 1,880 B 1,200 82 BUMI Bumi Resources Tbk. --S2K--2 124 126 122 125 1 215,646,500 26,803,539,200 3,298 7.255 125 T/J 12,150,600 124 B 7,789,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 106 110 105 106 0 26,133,000 2,805,798,300 389 81.538 109 J 25,000 106 T/B 995,300 84 BVIC Bank Victoria International Tbk. --U8---1 155 155 154 154 -1 12,800 1,972,200 7 145.622 154 T/J 15,400 153 B 21,500 85 BWPT Eagle High Plantations Tbk. --U1---1 151 153 145 145 -6 9,938,100 1,469,171,800 800 31.713 146 J 135,000 145 T/B 850,700 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 605 605 585 585 -20 679,100 404,339,500 222 177.273 595 J 15,000 585 T/B 27,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. CDU9---2 2,560 2,550 2,530 2,550 -10 711,500 1,811,653,000 53 145.714 2,560 J 36,300 2,520 B 17,300 88 CASA Capital Financial Indonesia Tbk. --S8---2 336 354 332 354 18 9,738,300 3,351,038,400 1,571 646.729 354 T/J 17,600 352 B 700,000 89 CASS Cardig Aero Services Tbk. --U7---2 695 700 700 700 5 700 490,000 3 175.000 700 T/J 1,929,200 675 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 87 88 1 4,737,400 413,920,800 1,434 563.200 89 J 1,746,900 88 T/B 287,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 316 310 314 4 131,000 40,751,000 41 24.571 314 T/J 52,700 310 B 4,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,550 1,365 1,365 -35 12,100 17,123,000 8 4,953.190 1,400 J 400 1,365 T/B 800 93 CITY Natura City Developments Tbk. --U6---1 342 346 336 346 4 37,300 12,797,200 22 288.333 346 T/J 51,100 344 B 10,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 1,761.111 3,160 J 200 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 318 340 314 340 22 22,994,300 7,533,841,200 1,114 1,478.261 342 J 624,000 340 T/B 781,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,390 1,200 1,210 -10 40,800 49,788,000 84 115.783 1,235 J 4,900 1,210 T/B 11,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 200 188 194 -1 48,500 9,453,200 67 36.697 195 J 3,500 192 B 700 98 COWL Cowell Development Tbk. --U6---2 232 232 228 228 -4 224,200 51,474,600 108 175.385 228 T/J 1,600 226 B 19,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 9,400 470,000 15 45.455 50 T/J 62,564,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 590 550 590 -10 138,200 81,499,000 28 297.732 590 T/J 1,300 555 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 4,300 B 10,000 102 CTRA Ciputra Development Tbk. --S6IK-1 1,090 1,100 1,015 1,015 -75 16,735,500 17,364,538,000 2,295 227.253 1,020 J 40,000 1,015 T/B 105,300 103 DART Duta Anggada Realty Tbk. --U6---1 374 370 308 366 -8 1,100 393,000 6 67.660 370 J 2,000 312 B 200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,760 1,750 1,750 1,750 -10 100 175,000 1 3,512.505 1,760 J 300 1,750 T/B 200 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 118,497,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 805 810 790 790 -15 480,600 384,984,000 505 686.957 795 J 3,700 790 T/B 32,200 107 DILD Intiland Development Tbk. --S6---1 324 324 316 316 -8 457,100 145,177,800 67 55.066 320 J 10,600 316 T/B 4,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,910 2,890 2,900 0 160,300 464,536,000 59 98.305 2,900 T/J 6,300 2,840 B 800 109 DKFT Central Omega Resources Tbk. --U2---2 204 208 200 202 -2 467,200 93,770,200 21 518.880 202 T/J 368,700 199 B 110,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,775 6,775 6,775 150 600 4,065,000 2 40,498.535 6,725 J 800 6,575 B 700 111 DMAS Puradelta Lestari Tbk. XDM6K--1 252 256 246 250 -2 26,083,100 6,538,963,600 1,095 119.048 252 J 1,723,300 250 T/B 143,700 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,120 3,180 0 5,600 17,796,000 4 2,793.419 3,180 T/J 27,500 3,130 B 15,100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 520 535 520 520 0 21,982,800 11,559,394,000 1,323 703.997 520 T/J 1,093,000 515 B 2,841,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 370 366 366 -2 585,000 215,093,000 25 98.919 366 T/J 1,279,100 364 B 200,200 115 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 1,510 1,530 1,430 1,490 -20 16,000 23,425,000 23 295.050 1,490 T/J 15,600 1,425 B 1,400 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 7,500 5,725 5,725 -1,425 20,300 148,395,000 4 575.782 7,300 J 500 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,240 2,230 2,230 0 67,100 150,083,000 7 820.844 2,390 J 1,200 2,240 B 1,500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 1,900 2,090,000 2 27.160 1,100 T/J 1,900 875 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 358 358 346 350 -8 16,942,000 5,938,373,600 1,038 87.500 352 J 422,200 350 T/B 159,700 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 922,051,500 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,400 8,400 0 500 4,200,000 1 1,166.667 8,400 T/J 2,600 7,625 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,400 2,400 2,400 10 62,300 149,520,000 1 1,679.155 2,400 T/J 37,700 2,300 B 500 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,135 1,185 1,025 1,040 -95 70,330,300 78,411,993,000 10,339 104.000 1,045 J 76,500 1,040 T/B 282,700 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 296 282 288 -4 7,372,300 2,126,614,400 637 536.203 288 T/J 811,200 286 B 169,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,720 2,760 -170 14,260,300 39,762,446,000 1,872 140.072 2,760 T/J 56,700 2,750 B 46,100 127 FAST Fast Food Indonesia Tbk. --U9---2 2,270 2,270 2,060 2,070 -200 23,900 53,127,000 15 3,255.485 2,270 J 400 2,070 T/B 57,200 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,000 8,200 7,900 8,000 0 43,500 346,990,000 39 1,833.349 8,000 T/J 300 7,925 B 700 129 FILM MD Pictures Tbk. --U9---1 1,085 1,090 1,020 1,025 -60 5,582,000 5,809,711,000 268 488.095 1,035 J 3,000 1,025 T/B 83,600 130 FIRE Alfa Energi Investama Tbk. --U2---2 7,000 7,000 6,825 6,850 -150 18,369,300 127,435,900,000 253 1,370.000 6,900 J 85,400 6,850 T/B 1,400 131 FISH FKS Multi Agro Tbk. --U9---2 2,880 2,880 2,880 2,880 0 1,900 5,472,000 1 2,304.000 2,990 J 600 2,800 B 5,000 132 FMII Fortune Mate Indonesia Tbk --U6---2 695 0 0 695 0 0 0 0 695.000 690 J 1,300 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 855 865 845 865 10 4,586,300 3,901,310,500 142 393.182 865 T/J 5,300 855 B 5,500 134 FREN Smartfren Telecom Tbk. --U7---1 338 348 332 338 0 125,536,000 42,820,561,400 4,317 18.778 338 T/J 367,000 336 B 262,700 135 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---1 432 442 402 410 -22 32,946,100 14,025,356,200 3,317 55.115 412 J 222,300 410 T/B 132,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 715 735 700 705 -10 6,108,700 4,323,046,000 664 138.409 720 J 1,800 705 T/B 4,131,800 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 232 220 220 -10 9,181,800 2,068,224,000 565 55.000 222 J 24,600 220 T/B 1,047,600 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,550 19,500 19,500 19,500 -50 100 1,950,000 1 3,391.304 19,500 T/J 100 15,650 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,650 1,650 1,530 1,600 -50 95,600 153,195,500 130 124.514 1,600 T/J 600 1,560 B 1,200 141 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---1 195 196 190 190 -5 77,900 15,024,400 13 76.000 194 J 1,100 190 T/B 131,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,530 3,480 3,480 -20 55,800 194,895,000 118 94.054 3,480 T/J 9,500 3,470 B 1,500 144 HERO Hero Supermarket Tbk. --U9---1 935 0 0 935 0 0 0 0 1,951.657 935 J 300 890 B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,040 2,990 2,990 -10 22,600 67,942,000 13 915.325 3,000 J 12,200 2,990 T/B 7,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 0 0 625 0 0 0 0 961.538 625 J 1,000 605 B 200 147 HKMU HK Metals Utama Tbk. --S9---1 344 346 342 342 -2 7,527,400 2,592,501,200 177 148.696 342 T/J 33,800 340 B 512,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 720 695 705 0 47,288,600 33,461,486,500 1,875 227.419 705 T/J 1,133,600 700 B 1,623,700 149 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 242 242 -4 14,100 3,432,800 16 80.667 248 J 8,900 242 T/B 11,800 150 HRUM Harum Energy Tbk. --S2K--1 1,255 1,295 1,250 1,270 15 2,542,100 3,244,356,000 839 24.423 1,275 J 38,500 1,270 T/B 700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 1,000 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 440 424 420 424 -16 11,500 4,874,000 6 33.125 446 J 200 422 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 63 67 60 60 -3 168,783,800 11,091,474,300 1,256 115.168 62 J 354,300 60 T/B 2,451,600 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 158 159 154 158 0 8,641,200 1,354,899,200 237 45.143 158 T/J 550,000 157 B 100,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,550 2,550 2,450 2,510 -40 126,700 317,286,000 117 336.969 2,510 T/J 31,900 2,450 B 5,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 570 575 545 545 -25 696,300 385,277,000 96 109.000 545 T/J 5,000 540 B 151,200 157 IMPC Impack Pratama Industri Tbk. --U3---2 855 865 855 865 10 282,800 243,132,500 28 227.632 865 T/J 2,300 850 B 26,400 158 INAF Indofarma Tbk. --U5---1 3,950 3,950 3,930 3,940 -10 2,800 11,034,000 9 1,576.000 3,990 J 5,100 3,930 B 22,300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,850 2,880 2,750 2,750 -100 6,805,900 18,978,260,000 1,845 1,122.449 2,760 J 6,900 2,750 T/B 166,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,700 4,890 4,690 4,690 -10 16,400 78,422,000 44 631.658 4,780 J 800 4,690 T/B 300 161 INDS Indospring Tbk. --U4---1 2,250 2,300 2,250 2,270 20 256,000 581,496,000 98 212.812 2,310 J 50,000 2,270 T/B 1,100 162 INDY Indika Energy Tbk. XDS2XXO1 1,485 1,530 1,470 1,470 -15 7,775,000 11,619,996,000 2,091 49.831 1,470 T/J 302,600 1,465 B 341,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 73 70 71 0 917,500 65,103,900 128 0.406 72 J 602,500 71 T/B 1,900 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,060 3,060 -40 2,300 7,063,000 9 1,108.696 3,100 J 600 3,050 B 600 166 INRU Toba Pulp Lestari Tbk. --U3---2 545 0 0 545 0 0 0 0 5.533 590 J 3,000 545 B 100 167 INTA Intraco Penta Tbk. --U9---2 486 0 0 486 0 0 0 0 342.589 478 J 10,000 464 B 4,400 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,300 1,320 1,270 1,270 -30 309,900 394,480,500 49 77.439 1,285 J 14,000 1,270 T/B 4,900 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 250 258 246 250 0 617,400 156,981,000 49 65.789 256 J 2,500 250 T/B 62,100 170 ISAT Indosat Tbk. --S7K--1 2,050 2,090 1,965 1,965 -85 3,486,800 7,019,982,000 1,382 140.357 1,970 J 2,900 1,965 T/B 7,500 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,450 18,625 17,100 17,775 325 2,479,800 44,448,392,500 3,416 126.964 17,800 J 11,000 17,775 T/B 27,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,400 120,000 5 35.714 50 T/J 168,644,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 494 J 300 470 B 10,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 440 448 448 448 8 100 44,800 1 370.809 446 J 200 352 B 1,200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,500 1,430 1,430 -55 24,190,700 35,150,440,000 4,845 390.924 1,435 J 708,700 1,430 T/B 2,811,500 176 JRPT Jaya Real Property Tbk. --S6---1 560 575 560 560 0 3,236,500 1,827,011,000 136 538.462 565 J 80,300 560 T/B 994,300 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,700 5,325 5,350 -250 6,812,100 37,542,230,000 2,796 315.485 5,350 T/J 354,100 5,325 B 78,900 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,230 0 0 1,230 0 0 0 0 264.904 1,285 J 300 1,005 B 300 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 875 915 875 910 35 13,935,300 12,455,073,000 1,284 2,022.222 910 T/J 623,100 905 B 78,700 180 KAEF Kimia Farma Tbk. CDM5---1 3,370 3,490 3,270 3,290 -80 1,232,700 4,205,332,000 812 3,290.000 3,290 T/J 800 3,280 B 400 181 KBLI KMI Wire & Cable Tbk. --S4---1 510 545 500 540 30 112,054,800 58,530,648,500 4,688 65.614 540 T/J 1,238,400 535 B 2,085,200 182 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---1 254 254 250 252 -2 10,776,000 2,715,530,800 957 8.743 252 T/J 500,000 250 B 491,100 184 KINO Kino Indonesia Tbk. --U5---2 2,580 2,650 2,540 2,650 70 74,400 195,029,000 38 69.737 2,650 T/J 40,000 2,540 B 500 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 500 510 500 510 10 8,100 4,051,000 5 170.000 540 J 100 500 B 32,200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 218 224 222 224 6 200 44,600 2 785.965 224 T/J 1,000 220 B 7,500 187 KMTR Kirana Megatara Tbk. --U3---2 310 320 310 310 0 53,000 16,648,200 52 67.686 310 T/J 2,100 308 B 13,900 188 KPIG MNC Land Tbk. --S9---2 134 134 130 134 0 993,800 130,790,500 22 288.339 134 T/J 547,100 133 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,270 2,280 2,260 2,260 -10 7,700 17,482,000 7 821.818 2,260 T/J 2,800 2,000 B 1,900 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 386 390 368 372 -14 14,171,700 5,329,766,600 851 46.248 372 T/J 137,000 370 B 123,200 191 KREN Kresna Graha Investama Tbk. --U9---1 585 585 565 575 -10 77,392,900 44,736,904,500 979 5,982.106 575 T/J 383,100 570 B 396,000 192 LAND Trimitra Propertindo Tbk. --U6---2 820 905 800 900 80 431,800 369,773,500 109 230.769 900 T/J 300 890 B 2,900 193 LINK Link Net Tbk. XDU9K--1 4,070 4,060 3,970 4,050 -20 1,009,400 4,060,138,000 537 253.125 4,050 T/J 99,700 4,000 B 18,700 194 LPCK Lippo Cikarang Tbk --S6---1 1,580 1,605 1,535 1,535 -45 809,800 1,273,085,000 490 165.946 1,540 J 37,200 1,535 T/B 800 195 LPKR Lippo Karawaci Tbk. --S6K--1 318 322 308 314 -4 29,302,700 9,271,852,000 996 80.397 314 T/J 1,986,000 310 B 41,700 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,830 4,060 3,770 3,860 30 13,181,900 51,127,789,000 7,232 87.467 3,870 J 10,700 3,860 T/B 299,800 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,110 1,050 1,050 -35 8,925,900 9,503,257,500 2,167 270.968 1,055 J 30,200 1,050 T/B 167,200 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 566,186,700 28,309,335,100 495 105.427 51 J 10,547,900 50 T/B 1,979,000 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,180 1,130 1,140 -35 924,400 1,064,804,500 487 647.727 1,140 T/J 7,500 1,135 B 35,700 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,850 5,950 5,750 5,750 -100 1,048,800 6,116,795,000 79 273.810 5,900 J 100,000 5,750 T/B 212,200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,820 1,800 1,815 -5 1,100 1,991,500 3 108.036 1,800 J 9,300 1,760 B 23,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 940 955 925 935 -5 20,859,200 19,554,117,500 1,182 1,500.441 935 T/J 974,400 930 B 2,900 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 246 250 2 7,029,500 1,737,661,600 82 333.333 250 T/J 167,400 248 B 16,700 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 500 515 500 505 5 2,616,900 1,324,891,500 706 1,010.000 510 J 334,400 500 B 205,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 840 840 835 835 -5 8,649,100 7,223,035,000 41 593.714 840 J 7,123,000 835 T/B 13,661,800 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 300 5,850 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,380 2,400 2,320 2,350 -30 20,300 48,360,000 38 180.769 2,360 J 15,000 2,350 T/B 7,500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 695 695 675 675 -20 486,200 333,660,000 170 42.188 685 J 96,600 675 T/B 26,400 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,570 3,490 3,550 50 7,013,400 24,795,811,000 872 256.318 3,550 T/J 8,100 3,540 B 126,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 145 142 143 -1 1,049,200 150,316,000 63 128.260 143 T/J 33,100 142 B 200,800 211 MDIA Intermedia Capital Tbk. --U9---1 118 118 117 117 -1 7,600 890,700 5 84.783 123 J 9,100 117 T/B 1,200 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,020 3,950 3,980 -20 332,700 1,325,013,000 49 207.566 3,980 T/J 30,000 3,950 B 4,500 213 MDLN Modernland Realty Tbk. --S6---1 278 286 268 270 -8 6,869,800 1,882,659,800 399 80.129 270 T/J 447,100 268 B 556,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 795 735 740 -50 14,387,900 10,865,472,500 1,495 1,303.345 745 J 13,000 740 T/B 1,536,000 215 MEGA Bank Mega Tbk. --U8---1 6,125 6,050 6,025 6,025 -100 1,100 6,650,000 3 4,391.784 6,025 T/J 8,300 5,025 B 100 216 MERK Merck Tbk. --U5---2 4,010 4,010 3,990 4,000 -10 136,800 547,096,000 60 10,546.576 4,010 J 3,600 4,000 T/B 57,500 217 META Nusantara Infrastructure Tbk. --M7---1 196 195 191 195 -1 18,100 3,491,000 15 59.077 195 T/J 17,400 193 B 5,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,065 1,065 1,065 0 30,000 31,950,000 7 1,092.308 1,065 T/J 71,400 980 B 8,000 219 MGRO Mahkota Group Tbk. --S1---1 850 850 840 845 -5 7,002,600 5,917,208,000 626 375.556 845 T/J 33,500 840 B 32,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 1,200 1,440,000 1 436.364 1,200 T/J 10,200 980 B 1,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,100 2,170 2,000 2,090 -10 1,019,400 2,126,339,000 672 123.051 2,090 T/J 2,000 2,050 B 25,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 950 1,055 900 980 30 160,700 159,503,000 124 4,666.667 990 J 2,200 980 T/B 4,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 14,850 15,000 14,850 15,000 150 4,500 67,470,000 10 714.286 16,900 J 100 14,000 B 1,100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,925 19,925 19,925 125 600 11,955,000 2 126,910.828 19,800 J 10,000 19,325 B 300 225 MLIA Mulia Industrindo Tbk --S3---2 1,315 1,365 1,315 1,325 10 1,640,500 2,189,359,000 490 221.294 1,325 T/J 2,500 1,320 B 43,500 226 MLPL Multipolar Tbk. --U9---1 103 108 103 107 4 5,331,500 563,377,500 340 12.273 107 T/J 1,182,400 106 B 13,100 227 MLPT Multipolar Technology Tbk. XDU9---1 770 890 760 890 120 300 241,000 2 185.417 870 J 1,800 720 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 406 408 406 408 2 8,200 3,335,400 6 69.744 428 J 300 408 T/B 400 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 885 915 875 885 0 37,853,800 33,712,282,000 5,524 98.333 885 T/J 1,997,800 880 B 1,094,700 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,060 1,065 1,065 1,065 5 2,800 2,982,000 2 183.621 1,070 J 30,000 1,025 B 4,900 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,240 1,260 1,210 1,220 -20 895,100 1,104,599,000 169 81.333 1,225 J 25,000 1,220 T/B 57,100 232 MPPA Matahari Putra Prima Tbk. --U9---1 174 183 171 178 4 6,887,800 1,235,327,500 766 74.837 179 J 6,000 178 T/B 38,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 730 780 745 745 15 1,400 1,055,500 5 677.273 760 J 4,400 745 T/B 4,600 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,000 6,400 0 1,700 10,840,000 4 580.508 6,450 J 500 5,125 B 400 235 MSIN MNC Studios International Tbk. --U9---2 320 322 316 320 0 134,900 43,079,400 32 64.000 320 T/J 142,000 318 B 50,000 236 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 995 1,000 5 106,900 106,868,000 7 65.789 1,000 T/J 18,700 970 B 5,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,025 1,050 1,020 1,040 15 4,289,600 4,440,476,000 718 1,872.255 1,045 J 105,700 1,040 T/B 37,200 238 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---1 420 430 420 420 0 780,800 327,942,200 19 176.581 430 J 20,000 420 T/B 166,700 240 MYOH Samindo Resources Tbk. XDS2---1 1,165 1,165 1,110 1,160 -5 499,700 575,695,000 139 138.165 1,160 T/J 32,500 1,150 B 5,800 241 MYRX Hanson International Tbk. --U6---2 101 101 99 100 -1 427,297,700 43,077,240,600 909 68.198 100 T/J 9,663,700 99 B 9,352,500 242 NASA Ayana Land International Tbk. --U9---2 650 655 650 655 5 3,700,600 2,416,543,000 522 635.922 655 T/J 1,700 650 B 141,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 755 735 755 20 14,537,800 10,889,665,000 1,887 733.010 755 T/J 19,400 750 B 42,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,680 2,700 2,650 2,650 -30 1,236,700 3,329,851,000 115 143.243 2,670 J 4,000 2,650 T/B 1,211,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,340 2,360 2,300 2,320 -20 22,100 51,696,000 37 713.846 2,340 J 1,000 2,320 T/B 1,300 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 912,000 118,560,000 10 123.810 131 J 35,400 130 T/B 588,000 247 NISP Bank OCBC NISP Tbk. --U8---1 875 885 875 875 0 8,900 7,846,000 11 1,060.298 880 J 200 875 T/B 5,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 0 0 970 0 0 0 0 258.667 960 J 13,500 860 B 200 249 NRCA Nusa Raya Cipta Tbk. CDU6---1 420 428 408 416 -4 2,992,700 1,239,690,600 567 48.941 418 J 60,000 416 T/B 1,000 250 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---1 550 560 550 560 10 17,300 9,521,000 9 1,107.924 560 T/J 2,700 530 B 2,200 252 PALM Provident Agro Tbk. --U1---2 250 250 250 250 0 400 100,000 3 68.330 260 J 1,800 250 T/B 19,800 253 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,080 1,050 1,060 -20 42,300 45,041,000 33 124.706 1,070 J 9,800 1,060 T/B 1,900 254 PBRX Pan Brothers Tbk. --S4K--1 545 560 540 540 -5 235,800 127,536,500 28 955.752 550 J 97,800 540 T/B 28,300 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 670 640 660 -5 1,900 1,245,500 12 55.000 660 T/J 7,300 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,330 4,340 4,300 4,310 -20 4,680,700 20,285,826,000 19 2,873.333 4,310 T/J 1,700 4,300 B 4,700 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,120 2,190 2,000 2,000 -120 46,700 95,484,000 48 166.945 2,000 T/J 58,500 1,995 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,315 1,310 1,310 1,310 -5 100 131,000 1 255.610 1,320 J 1,000 1,300 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,300 3,000 B 5,200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,235 1,235 1,200 1,230 -5 1,785,100 2,193,497,500 126 2,047.952 1,230 T/J 2,051,500 1,220 B 97,400 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 58 0 2,122,400 123,936,100 156 58.000 58 T/J 496,100 57 B 802,700 263 PNIN Paninvest Tbk. --S8---1 1,345 1,370 1,315 1,320 -25 303,900 406,781,500 146 1,403.658 1,320 T/J 10,200 1,315 B 13,200 264 PNLF Panin Financial Tbk. --S8---1 360 368 350 350 -10 19,832,400 7,116,585,200 1,274 378.297 350 T/J 682,500 348 B 1,472,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,385 1,345 1,345 -40 58,200 79,407,500 21 996.296 1,350 J 212,000 1,345 T/B 300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,195 1,050 1,170 35 32,700 36,099,500 35 71.560 1,130 J 8,800 1,080 B 800 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 1,330 1,330 1,330 -20 100 133,000 1 216.260 1,580 J 100 1,330 T/B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,980 2,210 1,900 2,000 20 103,027,700 206,092,981,000 2,518 1,269.430 2,010 J 88,200 1,980 B 100 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 96,200 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 910 930 895 900 -10 1,949,700 1,792,725,000 115 60.000 915 J 200 900 T/B 1,100 271 PPRE PP Presisi Tbk. --M7---1 382 382 376 380 -2 3,302,700 1,255,396,800 1,214 88.372 380 T/J 87,800 378 B 101,000 272 PPRO PP Properti Tbk. XDS6K--1 126 128 120 120 -6 18,863,800 2,293,992,100 1,294 259.459 121 J 457,100 120 T/B 2,235,200 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,380 3,300 3,330 -20 740,800 2,457,096,000 92 51.231 3,330 T/J 41,300 3,280 B 1,900 274 PRIM Royal Prima Tbk. --U9---2 480 462 456 456 -24 63,100 28,939,200 26 91.200 458 J 2,600 456 T/B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 193 186 187 -3 985,100 185,907,800 128 606.690 187 T/J 28,000 186 B 5,500 276 PTPP PP (Persero) Tbk. --S6XXO1 2,070 2,090 1,930 1,930 -140 30,192,000 59,513,069,000 3,706 362.782 1,935 J 117,100 1,930 T/B 70,300 277 PTRO Petrosea Tbk. XDS2K--1 1,690 1,725 1,675 1,685 -5 282,700 476,340,500 222 1,348.000 1,685 T/J 19,300 1,680 B 1,200 278 PTSN Sat Nusapersada Tbk --U4---1 790 825 790 790 0 635,800 508,480,000 184 136.207 795 J 4,000 790 T/B 11,100 279 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 680 685 660 670 -10 44,148,900 29,623,631,000 3,152 2,582.983 675 J 1,166,800 670 T/B 1,654,000 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,225 1,300 1,225 1,245 20 1,521,900 1,895,343,500 293 113.182 1,245 T/J 188,300 1,230 B 4,200 282 RAJA Rukun Raharja Tbk. --S7---1 272 274 256 256 -16 1,670,900 438,415,400 371 879.362 260 J 200 256 T/B 285,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,805 1,770 1,790 20 7,410,200 13,272,043,000 885 1,118.750 1,795 J 95,600 1,790 T/B 29,700 284 RDTX Roda Vivatex Tbk --U6---1 6,600 6,500 6,500 6,500 -100 5,000 32,500,000 3 342.431 6,900 J 1,900 6,300 B 500 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 132 132 -3 399,545,800 53,351,928,600 652 72.471 133 J 20,400 132 T/B 1,542,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 492 498 492 498 6 1,452,300 720,906,400 204 305.521 498 T/J 7,000 496 B 41,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 400 414 380 400 0 75,600 29,906,600 66 3,129.890 400 T/J 19,700 380 B 10,000 288 RODA Pikko Land Development Tbk. --U6---2 280 280 268 268 -12 23,600 6,351,800 23 427.910 270 J 5,000 268 T/B 400 289 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,300 1,300 1,285 1,300 0 3,722,400 4,830,277,000 319 509.804 1,300 T/J 155,700 1,285 B 117,400 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 550 -5 1,534,400 851,232,000 432 687.500 550 T/J 30,200 545 B 116,400 291 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 8,775 9,150 0 8,700 78,917,500 12 5,903.226 9,150 T/J 15,200 9,075 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,650 1,680 1,580 1,585 -65 8,387,600 13,527,517,000 3,017 717.023 1,590 J 14,700 1,585 T/B 8,900 294 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 2,350 2,350 2,310 2,320 -30 1,300 3,016,000 3 99.145 2,370 J 500 2,310 B 3,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 6,900 3,150 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 790 795 0 1,400,500 1,114,754,000 171 567.857 795 T/J 2,500 790 B 2,500 298 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--1 975 985 965 975 0 3,598,900 3,507,991,000 866 168.103 985 J 567,900 970 B 25,600 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,580 4,680 4,480 4,500 -80 301,500 1,363,746,000 292 51.108 4,540 J 200 4,500 T/B 29,400 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 388 392 382 382 -6 2,214,600 856,695,200 456 34.727 384 J 10,200 380 B 128,300 302 SIPD Sierad Produce Tbk. --U3---2 990 940 920 920 -70 400 370,000 2 1.022 940 J 2,500 920 T/B 1,700 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 100 304 SMAR Smart Tbk. --U1---2 4,110 4,120 4,120 4,120 10 500 2,060,000 1 1,361.263 4,110 J 10,000 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 720 720 685 685 -35 497,400 344,521,500 283 122.321 690 J 9,800 685 T/B 135,600 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,600 1,600 1,530 1,575 -25 88,200 138,691,000 48 1,902.174 1,575 T/J 14,400 1,535 B 500 307 SMDR Samudera Indonesia Tbk. --S7K--1 288 298 286 286 -2 763,800 221,910,200 168 1,147.765 288 J 5,900 286 T/B 92,500 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,105 1,120 1,030 1,040 -65 16,915,800 17,832,731,500 1,898 1,708.840 1,045 J 62,000 1,040 T/B 1,177,200 309 SMRU SMR Utama Tbk. --U2---2 177 176 170 170 -7 344,400 59,439,300 75 41.573 174 J 71,000 170 T/B 240,700 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,590 1,630 1,590 1,605 15 6,774,200 10,911,039,500 2,616 4,286.973 1,610 J 22,100 1,605 T/B 125,400 311 SOCI Soechi Lines Tbk. --M7---1 240 244 224 224 -16 49,174,300 11,495,434,000 2,460 40.727 224 T/J 1,019,300 222 B 942,100 312 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---2 960 975 960 970 10 8,539,700 8,227,190,000 581 83.621 975 J 166,000 970 T/B 12,700 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 214 214 214 0 200 42,800 2 228.386 216 J 1,500 190 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 322 322 -10 40,594,600 13,294,597,000 1,957 134.167 324 J 1,619,600 322 T/B 5,493,900 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,820 3,700 3,820 20 55,900 211,484,000 53 69.455 3,830 J 400 3,820 T/B 1,100 317 SSIA Surya Semesta Internusa Tbk. CDU6K--1 650 655 635 640 -10 26,632,200 17,222,466,000 1,313 262.564 640 T/J 774,700 635 B 569,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,040 1,050 1,015 1,030 -10 30,257,300 31,357,972,000 1,155 153.731 1,030 T/J 25,400 1,020 B 37,800 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 4,200 J 400 3,300 B 100 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 4,100 205,000 2 64.769 50 T/J 441,344,800 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 2,850 0 10,800 30,709,000 17 1,838.710 2,850 T/J 81,100 2,830 B 9,900 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,680 4,700 4,670 4,680 0 4,901,700 22,960,584,000 3,040 4,254.545 4,680 T/J 500 4,670 B 10,800 324 TARA Sitara Propertindo Tbk. --U6---1 735 760 730 740 5 54,703,700 41,115,776,500 5,542 698.113 745 J 1,600 740 T/B 12,600 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,680 3,680 3,590 3,590 -90 4,786,300 17,375,232,000 2,035 177.284 3,600 J 6,400 3,590 T/B 10,400 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 800 820 765 765 -35 3,687,100 2,879,785,000 1,020 174.200 770 J 30,100 765 T/B 56,600 327 TCID Mandom Indonesia Tbk. XDU5---1 15,000 15,025 14,700 14,700 -300 5,700 84,162,500 12 1,441.855 14,700 T/J 12,300 14,500 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,975 6,025 5,900 5,900 -75 859,500 5,100,687,500 114 4,275.362 5,900 T/J 198,400 5,875 B 200,200 329 TDPM Tridomain Performance Materials Tbk. --U3---1 292 292 288 292 0 20,949,900 6,065,439,800 370 128.070 292 T/J 380,200 288 B 136,200 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 660 690 690 690 30 100 69,000 1 222.581 685 J 23,000 615 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 600 J 100 500 B 300 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,300 J 100 4,000 B 24,300 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 825 810 815 0 27,248,400 22,270,739,000 230 407.500 815 T/J 94,800 810 B 15,300 334 TINS Timah Tbk. --S2K--1 1,205 1,225 1,135 1,140 -65 18,303,100 21,566,974,500 2,175 582.533 1,140 T/J 1,321,700 1,135 B 710,400 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,775 7,875 7,000 7,000 -775 1,732,000 12,701,002,500 2,874 432.798 7,000 T/J 10,800 6,975 B 31,900 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 0 0 1,650 0 0 0 0 86.842 1,610 J 700 1,510 B 500 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 680 700 670 670 -10 3,489,400 2,364,923,000 132 1,078.367 670 T/J 135,700 665 B 151,800 338 TOTL Total Bangun Persada Tbk. --S6---1 600 590 555 555 -45 1,391,700 782,362,500 458 199.478 560 J 10,000 555 T/B 7,200 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 374 360 360 0 128,600 46,765,000 52 1,167.807 366 J 50,500 360 T/B 6,300 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 730 730 715 720 -10 3,306,000 2,398,183,000 623 3,429.715 725 J 263,000 720 T/B 67,100 341 TRAM Trada Alam Minera Tbk. --U7---1 117 119 113 114 -3 1,014,435,000 119,337,334,800 2,786 94.220 114 T/J 2,697,000 113 B 4,709,400 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 48,700 2,435,000 9 22.195 50 T/J 1,518,900 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 83,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,625 1,645 1,590 1,615 -10 293,100 470,806,000 72 288.105 1,615 T/J 107,800 1,590 B 2,900 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 3,000 3,000 3,000 3,000 0 7,000 21,000,000 4 77.922 3,000 T/J 8,500 2,600 B 500 346 TURI Tunas Ridean Tbk. CDU9---1 1,155 1,155 1,135 1,135 -20 516,200 590,251,500 28 2,522.222 1,140 J 180,900 1,135 T/B 226,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,335 1,360 1,310 1,310 -25 925,000 1,229,209,500 225 2,539.941 1,310 T/J 31,200 1,305 B 113,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 4,210 3,980 4,210 220 6,400 26,467,000 21 155.922 4,200 J 1,000 3,950 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,360 2,360 -30 207,900 494,850,000 22 196.667 2,390 J 75,300 2,360 T/B 63,100 350 VIVA Visi Media Asia Tbk. --U9---1 129 131 125 125 -4 4,650,700 586,538,000 411 41.667 125 T/J 1,803,300 124 B 862,500 351 VOKS Voksel Electric Tbk. --S4---1 338 342 330 336 -2 3,203,100 1,080,333,600 510 148.630 336 T/J 19,700 332 B 50,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 300 302 280 282 -18 56,508,900 16,265,273,400 2,816 97.241 284 J 1,466,200 282 T/B 1,015,600 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,210 2,050 2,060 -140 14,418,100 30,470,701,000 2,680 529.491 2,070 J 299,400 2,060 T/B 30,000 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 330 330 326 326 -4 14,500 4,757,800 24 49.423 330 J 63,400 326 T/B 68,600 355 WOOD Integra Indocabinet Tbk. --S5K--2 970 980 910 920 -50 26,469,000 24,826,035,000 2,434 353.846 925 J 83,500 920 T/B 4,000 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 402 400 386 388 -14 58,733,300 22,991,488,400 3,253 79.184 388 T/J 792,200 386 B 709,400 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 1,950 1,860 1,870 -75 16,263,500 30,699,870,500 3,033 504.723 1,870 T/J 77,500 1,865 B 1,135,400 358 WTON Wijaya Karya Beton Tbk. --S3K--1 540 540 505 505 -35 21,960,900 11,287,734,500 1,642 85.593 510 J 349,300 505 T/B 74,400 359 ZINC Kapuas Prima Coal Tbk. --U2---2 565 565 515 515 -50 45,620,700 24,612,789,500 1,822 1,835.942 520 J 9,130,000 515 T/B 64,400 Total 5,450,980,000 2,761,163,439,100 220,767 2,752,630,400 122,355,100 Jakarta, 13 May 2019 Trading Division