List of Securities Quotation: IDX SMC Composite Date: Friday, 17 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 10,100 10,525 10,250 10,350 250 843,900 8,789,070,000 1,282 840.808 10,350 T/J 9,700 10,325 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 7,050 J 200 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 1,425 1,650 1,450 1,650 225 15,300 22,902,000 46 44.000 1,665 J 100 1,650 T/B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,665 1,640 1,640 0 9,422,300 15,568,888,500 2,661 2,000.000 1,650 J 55,900 1,640 T/B 1,539,300 5 ACST Acset Indonusa Tbk. --U6---1 1,330 1,350 1,300 1,310 -20 550,300 739,670,500 24 55.012 1,345 J 5,000 1,310 T/B 5,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,400 1,440 1,385 1,395 -5 5,738,700 8,092,111,000 1,149 1,095.553 1,405 J 500 1,395 T/B 20,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,775 9,800 9,700 9,775 0 53,100 519,217,500 57 420.430 9,775 T/J 3,000 9,750 B 800 8 ADMG Polychem Indonesia Tbk --U3---1 246 250 240 240 -6 423,300 102,903,600 135 21.422 246 J 63,200 240 T/B 516,000 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,160 1,200 1,160 1,175 15 39,289,200 46,268,120,000 4,032 106.818 1,175 T/J 19,000 1,170 B 1,500 10 AGII Aneka Gas Industri Tbk. --S3---1 540 540 535 535 -5 93,000 49,763,500 36 48.636 540 J 109,200 535 T/B 147,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 282 286 268 270 -12 4,575,400 1,245,280,000 451 441.119 270 T/J 382,500 268 B 439,900 12 AGRS Bank Agris Tbk. --U8---2 302 300 292 292 -10 5,800 1,734,400 9 265.455 292 T/J 200 280 B 4,300 13 AKRA AKR Corporindo Tbk. XDS9XXO1 3,960 4,020 3,880 3,900 -60 2,817,000 11,117,039,000 1,090 3,108.288 3,940 J 1,200 3,900 T/B 375,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 2,000 600,000 1 285.714 300 T/J 900 284 B 400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 5,450 5,050 5,200 600 2,200 11,497,500 16 212.245 5,200 T/J 200 4,850 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 945 920 930 10 26,200 24,553,000 30 2,373.115 935 J 3,600 930 T/B 5,300 17 ANDI Andira Agro Tbk. --U1---2 1,590 1,560 1,545 1,545 -45 147,600 228,743,000 44 772.500 1,555 J 23,300 1,545 T/B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 910 895 910 -5 1,100 991,000 4 75.833 910 T/J 18,500 895 B 500 19 ANTM Aneka Tambang Tbk. XDS2BXO1 685 695 670 670 -15 36,307,200 24,648,425,500 3,384 441.749 675 J 50,400 670 T/B 1,341,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 870 840 840 140 400 339,000 2 53.777 830 J 2,700 705 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 535 520 520 -10 11,560,000 6,058,755,000 1,083 553.097 520 T/J 38,100 515 B 240,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 160 161 155 158 -2 3,616,200 572,955,800 396 43.288 159 J 152,500 158 T/B 191,000 23 ARII Atlas Resources Tbk. --U2---2 790 800 800 800 10 100,100 80,080,000 4 53.333 800 T/J 19,900 790 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 292 304 290 290 -2 332,611,500 98,361,649,400 235 96.667 296 J 110,000 290 T/B 6,100 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 500 500 0 41,200 20,600,000 10 3,398.355 500 T/J 4,900 498 B 20,000 26 ASGR Astra Graphia Tbk. XDU9---1 1,180 1,210 1,180 1,210 30 11,200 13,238,000 20 250.871 1,210 T/J 8,700 1,185 B 5,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 835 860 835 860 25 952,600 803,115,000 279 1,592.593 860 T/J 10,500 855 B 8,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 314 300 308 -2 14,526,500 4,433,825,200 844 293.333 308 T/J 701,200 306 B 200 29 ASSA Adi Sarana Armada Tbk. --S7---1 755 815 765 800 45 8,775,700 6,918,170,000 551 205.128 800 T/J 1,618,400 795 B 155,200 30 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 820 J 5,000 700 B 3,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,425 1,460 1,420 1,420 -5 122,100 173,939,000 82 1,284.254 1,425 J 500 1,420 T/B 29,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,100 155,000 7 57.388 50 T/J 5,876,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 326 326 324 324 -2 2,106,900 686,783,800 300 238.876 324 T/J 9,400 322 B 36,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 2,250.000 1,800 J 1,400 1,550 B 20,000 36 BBKP Bank Bukopin Tbk. --S8K--1 264 266 262 264 0 2,607,300 689,142,400 332 78.317 264 T/J 871,200 262 B 989,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,300 2,240 2,240 -10 9,064,500 20,435,195,000 2,019 292.174 2,250 J 800 2,240 T/B 121,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 284 276 284 6 1,100 306,800 8 289.147 284 T/J 43,700 278 B 1,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 164 174 164 174 10 22,000 3,798,700 33 493.449 174 T/J 515,700 173 B 17,100 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 0 201,200 10,060,000 13 217.306 50 T/J 359,362,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 244 244 232 238 -6 8,117,500 1,940,117,200 1,266 140.000 238 T/J 12,900 236 B 463,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 625 620 625 -10 7,200 4,491,000 10 3,202.829 625 T/J 6,000 620 B 3,900 45 BGTG Bank Ganesha Tbk. --S8---2 72 76 70 70 -2 3,956,100 279,162,700 920 67.961 71 J 291,900 70 T/B 4,700 46 BHIT MNC Investama Tbk. --S9---1 71 73 71 72 1 7,564,400 545,115,400 184 210.557 73 J 1,525,500 72 T/B 150,100 47 BINA Bank Ina Perdana Tbk. --U8---1 940 960 900 900 -40 199,500 185,547,500 95 508.486 930 J 16,000 900 T/B 300 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,300 615,000 17 35.714 50 T/J 12,424,500 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,100 3,100 2,990 3,000 -100 352,200 1,064,509,000 142 46.154 3,000 T/J 157,500 2,990 B 2,100 50 BISI BISI International Tbk. --U1---1 1,425 1,425 1,415 1,420 -5 47,000 66,632,500 17 710.000 1,420 T/J 39,200 1,415 B 2,200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,580 1,630 1,525 1,530 -50 12,953,600 20,870,059,500 502 255.000 1,530 T/J 86,300 1,525 B 67,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 605 620 600 605 0 8,972,500 5,456,194,500 633 140.698 610 J 205,500 605 T/B 1,362,500 53 BKSL Sentul City Tbk. --S6K--1 100 102 99 101 1 35,373,500 3,561,344,000 441 6.979 102 J 2,675,700 101 T/B 4,200,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 176 176 176 -9 200 35,200 2 403.855 176 T/J 1,000 170 B 28,300 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,400 520,000 6 0.658 50 T/J 201,210,600 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 1,400 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 366 366 366 0 200 73,200 1 114.375 354 J 3,100 316 B 200 58 BMTR Global Mediacom Tbk. --U9K--1 360 372 354 356 -4 16,556,100 6,009,193,800 809 289.761 356 T/J 170,500 354 B 889,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 23,400 1,170,000 15 0.172 50 T/J 33,920,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,005 1,015 995 1,000 -5 3,611,500 3,619,994,000 234 7.384 1,005 J 110,800 1,000 T/B 3,731,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 222 222 216 218 -4 729,600 159,287,000 91 2.597 218 T/J 7,900 216 B 126,500 62 BNLI Bank Permata Tbk. --M8K--1 805 820 795 800 -5 8,446,000 6,781,085,000 525 8.710 805 J 216,900 800 T/B 1,957,800 63 BOGA Bintang Oto Global Tbk. --U9---2 755 755 745 745 -10 5,759,800 4,332,232,000 719 723.301 745 T/J 49,700 740 B 122,400 64 BOLT Garuda Metalindo Tbk. XDU4---2 730 725 720 720 -10 114,700 82,883,000 157 130.909 720 T/J 300 715 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,650 1,655 1,635 1,655 5 6,783,300 11,125,390,000 39 413.750 1,660 J 200 1,635 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 572,500 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. CDU4---1 9,025 0 0 9,025 0 0 0 0 351.242 9,900 J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. XDM8---1 500 505 498 500 0 4,506,800 2,257,056,200 514 98.039 505 J 423,900 500 T/B 1,026,700 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 40,900 2,045,000 8 7.874 50 T/J 77,061,600 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 1,035 B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,700 3,630 3,680 30 31,602,000 115,499,496,000 3,031 288.195 3,680 T/J 2,400 3,660 B 5,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,185 1,190 1,135 1,150 -35 9,784,700 11,344,360,500 2,103 225.267 1,160 J 53,100 1,150 T/B 289,000 74 BSIM Bank Sinarmas Tbk. --U8---1 565 560 555 555 -10 700 389,500 3 378.532 555 T/J 2,200 550 B 111,600 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,400 1,195 1,300 40 5,200 6,643,000 21 66.667 1,300 T/J 16,000 1,260 B 200 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---2 101 104 101 104 3 67,307,700 6,932,681,100 78 796.813 104 T/J 97,100 100 B 135,900 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 246,571,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,650 3,650 3,610 3,620 -30 361,600 1,306,661,000 38 700.787 3,620 T/J 7,700 3,610 B 10,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,490 2,620 2,500 2,520 30 41,695,900 107,027,448,000 4,854 258.462 2,520 T/J 402,900 2,510 B 1,105,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,945 1,980 1,930 1,980 35 10,000 19,700,000 8 335.593 1,980 T/J 1,500 1,920 B 700 82 BUMI Bumi Resources Tbk. --S2K--2 114 118 112 112 -2 159,312,800 18,106,096,200 2,205 6.500 113 J 3,966,400 112 T/B 13,896,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 122 122 118 121 -1 24,109,800 2,901,159,600 452 93.077 122 J 92,800 121 T/B 391,800 84 BVIC Bank Victoria International Tbk. --U8---1 145 153 145 153 8 1,200 175,600 2 144.677 153 T/J 6,500 145 B 21,000 85 BWPT Eagle High Plantations Tbk. --U1---1 138 142 135 137 -1 4,563,700 631,379,100 660 29.963 138 J 100,200 137 T/B 946,300 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 570 595 550 595 25 584,800 336,083,000 160 180.303 595 T/J 308,200 565 B 1,600 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,510 2,510 2,490 2,510 0 544,900 1,364,328,000 154 143.429 2,510 T/J 297,000 2,500 B 50,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 388 388 376 376 -12 13,758,700 5,235,923,600 993 686.921 376 T/J 67,800 374 B 184,400 89 CASS Cardig Aero Services Tbk. --U7---2 690 695 660 695 5 10,300 6,898,000 9 173.750 690 J 2,000 640 B 10,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 86 83 85 -1 3,898,700 330,874,400 215 544.000 86 J 604,200 84 B 293,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 298 300 284 284 -14 750,300 217,385,000 65 22.223 290 J 2,000 286 B 400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,350 1,350 1,350 -50 10,000 13,500,000 1 4,898.759 1,460 J 60,000 1,350 T/B 1,000 93 CITY Natura City Developments Tbk. --U6---1 344 350 326 338 -6 406,900 136,350,400 97 281.667 338 T/J 4,900 326 B 21,800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 2,900 3,170 0 11,400 36,045,000 8 1,761.111 3,170 T/J 54,400 3,150 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 344 346 340 344 0 8,390,500 2,876,647,800 603 1,495.652 346 J 564,300 344 T/B 526,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,215 1,225 1,220 1,225 10 2,700 3,306,000 2 117.218 1,230 J 15,000 1,225 T/B 100 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 188 174 180 -4 209,700 38,357,800 87 34.049 183 J 700 180 T/B 40,100 98 COWL Cowell Development Tbk. --U6---2 200 208 198 198 -2 217,400 43,536,300 130 152.308 200 J 51,500 198 T/B 9,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 21,000 1,050,000 14 45.455 50 T/J 172,805,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 600 510 580 -15 206,100 120,479,500 32 292.685 590 J 1,800 580 T/B 600 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,250 J 1,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 925 945 905 905 -20 13,087,800 12,068,899,000 1,987 202.624 910 J 3,700 905 T/B 627,700 103 DART Duta Anggada Realty Tbk. --U6---1 320 0 0 320 0 0 0 0 59.156 318 J 700 304 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,740 1,735 1,735 1,735 -5 100 173,500 1 3,482.397 1,745 J 300 1,735 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,200 60,000 7 16.496 50 T/J 108,823,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 820 790 795 0 553,000 443,335,500 597 691.304 795 T/J 628,600 790 B 34,900 107 DILD Intiland Development Tbk. --S6---1 314 324 308 324 10 1,416,500 441,132,000 116 56.460 324 T/J 95,100 308 B 112,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,880 2,900 2,750 2,750 -130 179,700 515,769,000 68 93.220 2,840 J 8,000 2,750 T/B 6,200 109 DKFT Central Omega Resources Tbk. --U2---2 198 193 182 188 -10 973,400 182,183,400 54 482.918 188 T/J 4,800 182 B 160,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,725 6,750 6,625 6,750 25 1,200 8,075,000 4 40,349.094 6,750 T/J 1,400 6,600 B 1,200 111 DMAS Puradelta Lestari Tbk. XDM6K--1 234 240 226 228 -6 26,214,800 6,028,445,400 1,153 108.571 228 T/J 563,500 226 B 154,700 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,140 3,180 0 5,300 16,850,000 4 2,793.419 3,180 T/J 25,000 3,140 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 505 525 500 515 10 17,518,000 9,018,672,000 930 697.227 520 J 541,800 515 T/B 63,100 114 DSNG Dharma Satya Nusantara Tbk. CDS1---1 368 372 368 372 4 2,853,100 1,054,324,800 50 100.541 372 T/J 27,500 370 B 521,200 115 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 1,350 1,410 1,300 1,410 60 48,000 66,654,000 30 279.208 1,410 T/J 30,000 1,405 B 50,000 117 DUTI Duta Pertiwi Tbk --U6---2 4,090 4,440 4,130 4,440 350 1,000 4,315,000 9 446.545 4,440 T/J 2,800 3,740 B 100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,270 2,320 2,250 2,320 50 50,300 114,432,000 6 853.973 2,320 T/J 400 2,270 B 400 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 30,000 990 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 342 348 332 332 -10 16,077,100 5,445,503,800 908 83.000 332 T/J 405,800 330 B 1,015,900 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 11 10.308 50 T/J 853,341,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,775 8,700 8,700 8,700 -75 4,700 40,890,000 1 1,208.333 8,900 J 800 8,500 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,480 2,400 2,400 0 60,500 145,240,000 3 1,679.155 2,420 J 30,000 2,400 T/B 141,000 124 ERAA Erajaya Swasembada Tbk. CDS9LKO1 1,055 1,080 1,045 1,055 0 19,606,200 20,748,578,500 3,239 105.500 1,055 T/J 1,103,300 1,050 B 733,400 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 288 296 276 278 -10 13,130,700 3,693,010,200 957 517.585 278 T/J 195,800 276 B 990,100 126 EXCL XL Axiata Tbk. --S7XXO1 2,560 2,600 2,420 2,540 -20 7,490,000 18,865,528,000 1,399 128.907 2,550 J 34,500 2,540 T/B 65,900 127 FAST Fast Food Indonesia Tbk. --U9---2 2,000 2,040 2,040 2,040 40 200 408,000 2 3,208.304 2,300 J 100 2,050 B 100 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,100 8,250 8,100 8,225 125 145,800 1,196,910,000 78 1,884.912 8,225 T/J 300 8,175 B 1,500 129 FILM MD Pictures Tbk. --U9---1 925 935 905 935 10 109,400 101,285,000 39 445.238 935 T/J 6,000 925 B 20,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 11,775 14,050 11,575 11,575 -200 9,550,700 120,352,652,500 1,631 2,315.000 11,575 T/J 11,700 11,550 B 9,200 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,990 J 1,000 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 625 680 -10 8,000 5,499,500 9 680.000 680 T/J 10,500 630 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 855 860 -15 8,786,700 7,608,705,000 125 390.909 860 T/J 33,500 855 B 1,900 134 FREN Smartfren Telecom Tbk. --U7---1 266 272 250 252 -14 41,419,000 10,744,097,800 2,434 14.000 254 J 905,000 252 T/B 149,300 135 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---1 412 436 410 432 20 37,224,800 15,900,832,800 3,433 58.072 432 T/J 1,386,000 430 B 164,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 620 620 -20 5,973,200 3,744,524,500 636 121.721 625 J 105,000 620 T/B 11,166,500 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 214 208 210 2 5,513,300 1,165,777,800 343 52.500 210 T/J 398,500 208 B 1,922,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,350 19,500 19,500 19,500 150 500 9,750,000 3 3,391.304 19,500 T/J 800 15,500 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,515 1,575 1,515 1,525 10 55,400 84,960,000 70 118.677 1,550 J 2,300 1,525 T/B 8,400 141 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---1 188 188 188 188 0 3,000 564,000 2 75.200 189 J 100 187 B 2,000 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,500 3,510 3,460 3,510 10 53,000 184,847,000 60 94.865 3,510 T/J 4,100 3,460 B 500 144 HERO Hero Supermarket Tbk. --U9---1 885 885 825 825 -60 200 171,000 2 1,722.051 885 J 20,500 825 T/B 2,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,050 2,980 2,980 -20 1,700 5,094,000 6 912.264 2,980 T/J 300 2,970 B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 620 650 0 1,100 712,000 4 1,000.000 640 J 900 620 B 1,500 147 HKMU HK Metals Utama Tbk. --S9---1 336 342 336 340 4 16,372,200 5,549,983,400 516 147.826 340 T/J 106,900 338 B 259,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 715 680 680 -30 29,076,200 20,186,895,000 1,775 219.355 685 J 90,600 680 T/B 664,300 149 HRTA Hartadinata Abadi Tbk. --U5---2 242 242 240 240 -2 18,700 4,488,200 4 80.000 240 T/J 10,000 238 B 10,100 150 HRUM Harum Energy Tbk. --S2K--1 1,315 1,300 1,195 1,260 -55 7,011,100 8,754,076,000 1,013 24.231 1,265 J 21,000 1,260 T/B 48,700 151 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---1 422 0 0 422 0 0 0 0 32.969 428 J 600 426 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 50 67 50 65 15 335,417,100 18,268,508,700 4,665 124.765 66 J 420,300 65 T/B 1,352,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 145 150 142 145 0 6,095,300 882,361,100 186 41.429 145 T/J 526,800 143 B 12,300 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,390 2,420 2,330 2,420 30 120,700 286,042,000 85 324.886 2,420 T/J 23,500 2,390 B 100 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 525 530 505 515 -10 1,159,200 598,142,500 109 103.000 515 T/J 2,500 510 B 10,000 157 IMPC Impack Pratama Industri Tbk. --U3---2 885 885 860 885 0 1,462,200 1,288,754,500 17 232.895 890 J 388,800 885 T/B 7,000 158 INAF Indofarma Tbk. --U5---1 3,820 3,820 3,820 3,820 0 400 1,528,000 2 1,528.000 3,990 J 200 3,820 T/B 300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,550 2,610 2,470 2,470 -80 6,788,800 16,992,802,000 1,388 1,008.163 2,470 T/J 253,000 2,460 B 448,300 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,440 4,520 4,500 4,500 60 3,600 16,220,000 13 606.069 4,500 T/J 700 4,450 B 500 161 INDS Indospring Tbk. --U4---1 2,310 2,370 2,280 2,280 -30 420,100 963,314,000 138 213.750 2,300 J 3,600 2,280 T/B 6,800 162 INDY Indika Energy Tbk. XDS2XXO1 1,170 1,260 1,155 1,215 45 16,858,200 20,511,095,000 4,059 41.186 1,215 T/J 500 1,210 B 128,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 67 68 -1 1,751,600 118,919,300 105 0.388 68 T/J 42,200 67 B 44,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 900 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,060 3,070 0 1,200 3,688,000 5 1,112.319 3,100 J 200 3,060 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 540 550 550 550 10 1,000 550,000 1 5.584 550 T/J 8,200 525 B 200 167 INTA Intraco Penta Tbk. --U9---2 474 474 474 474 0 300 142,200 1 334.130 474 T/J 900 464 B 3,900 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,300 1,215 1,240 20 11,400 14,335,000 21 75.610 1,240 T/J 21,000 1,230 B 1,100 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 228 230 226 230 2 60,400 13,796,200 21 60.526 230 T/J 26,700 228 B 200 170 ISAT Indosat Tbk. --S7K--1 1,710 1,790 1,700 1,715 5 3,696,400 6,366,661,000 735 122.500 1,715 T/J 38,700 1,710 B 24,400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,475 16,125 16,200 -800 1,058,000 17,616,340,000 2,322 115.714 16,200 T/J 40,400 16,175 B 17,600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500,300 25,015,000 4 35.714 50 T/J 202,737,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 480 480 480 4 3,300 1,584,000 2 272.279 480 T/J 12,700 468 B 20,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 448 0 0 448 0 0 0 0 370.809 448 J 8,200 376 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,300 1,355 1,300 1,320 20 35,825,300 47,407,889,500 4,304 360.853 1,325 J 183,100 1,320 T/B 948,900 176 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 575 0 2,550,600 1,466,216,000 215 552.885 580 J 13,600 575 T/B 61,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,175 4,980 5,025 -75 2,376,500 12,007,274,000 1,650 296.320 5,025 T/J 9,300 5,000 B 118,300 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,220 1,245 1,245 1,245 25 100 124,500 1 268.134 1,215 J 600 1,000 B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 905 930 905 930 25 5,850,400 5,368,685,000 461 2,066.667 935 J 429,700 930 T/B 75,400 180 KAEF Kimia Farma (Persero) Tbk. --M5---1 3,190 3,220 3,180 3,190 0 1,006,600 3,226,032,000 146 3,190.000 3,210 J 5,100 3,190 T/B 25,500 181 KBLI KMI Wire & Cable Tbk. --S4---1 510 520 472 472 -38 54,553,900 26,666,179,500 2,293 57.352 472 T/J 2,337,200 470 B 1,234,000 182 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---1 250 252 248 250 0 8,146,100 2,036,523,200 850 8.674 252 J 573,400 248 B 456,200 184 KINO Kino Indonesia Tbk. --U5---2 2,440 2,500 2,350 2,500 60 330,600 802,844,000 59 65.789 2,500 T/J 23,500 2,380 B 100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 700 805 675 675 -25 39,300 28,352,000 43 225.000 675 T/J 1,800 660 B 10,100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 218 204 185 185 -33 25,000 4,779,300 6 649.123 214 J 5,000 185 T/B 37,700 187 KMTR Kirana Megatara Tbk. --U3---2 316 316 302 314 -2 11,200 3,411,800 12 68.559 314 T/J 35,000 308 B 200 188 KPIG MNC Land Tbk. --S9---2 132 133 132 132 0 105,000 13,865,000 7 284.036 132 T/J 1,510,300 131 B 62,500 189 KRAH Grand Kartech Tbk. --U4---2 2,260 2,260 2,250 2,260 0 8,200 18,495,000 8 821.818 2,260 T/J 1,400 2,030 B 1,800 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 354 360 352 356 2 2,030,700 720,894,400 222 44.259 356 T/J 200,300 354 B 391,100 191 KREN Kresna Graha Investama Tbk. --U9---1 535 540 525 540 5 68,685,400 36,624,400,500 612 5,617.978 540 T/J 254,100 525 B 271,500 192 LAND Trimitra Propertindo Tbk. --U6---2 1,085 1,220 1,050 1,080 -5 795,600 882,763,500 186 276.923 1,080 T/J 16,100 1,070 B 500 193 LINK Link Net Tbk. XDU9K--1 4,050 4,200 3,930 4,030 -20 1,339,700 5,393,069,000 692 251.875 4,030 T/J 50,400 4,010 B 23,200 194 LPCK Lippo Cikarang Tbk --S6---1 1,480 1,545 1,485 1,510 30 539,000 814,202,000 324 163.243 1,515 J 1,300 1,510 T/B 50,300 195 LPKR Lippo Karawaci Tbk. --S6K--1 298 320 298 312 14 92,719,400 28,828,942,400 1,660 79.885 312 T/J 493,000 310 B 488,600 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,630 3,670 3,590 3,670 40 4,934,200 17,977,161,000 1,365 83.161 3,680 J 42,600 3,670 T/B 2,173,900 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,125 1,090 1,090 0 11,432,500 12,671,731,500 1,533 281.290 1,095 J 62,500 1,090 T/B 2,100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 723,035,600 36,151,780,000 468 105.427 50 T/J 3,373,300 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,025 1,075 1,005 1,055 30 4,311,800 4,521,817,500 1,121 599.432 1,055 T/J 130,400 1,050 B 1,900 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,450 5,375 5,150 5,250 -200 1,931,300 10,155,655,000 116 250.000 5,250 T/J 405,400 5,225 B 100,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,800 1,800 1,800 30 100 180,000 1 107.143 1,770 J 1,100 1,700 B 200 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 895 905 825 840 -55 26,840,700 22,739,950,000 2,232 1,347.990 850 J 47,200 840 T/B 2,177,400 203 MARI Mahaka Radio Integra Tbk. --U9---2 234 238 234 236 2 8,828,300 2,071,115,800 196 314.667 236 T/J 49,900 234 B 3,800 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 505 498 500 2 3,031,400 1,516,352,900 520 1,000.000 500 T/J 168,400 498 B 22,900 205 MASA Multistrada Arah Sarana Tbk. --M4---1 515 510 434 460 -55 974,800 447,302,800 345 327.076 468 J 22,300 460 T/B 162,800 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,400 J 3,200 6,525 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,250 2,250 2,050 2,220 -30 62,900 138,163,000 74 170.769 2,270 J 1,000 2,220 T/B 9,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 635 610 615 0 974,500 605,192,500 180 38.438 620 J 104,800 615 T/B 14,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,500 3,430 3,470 10 1,796,700 6,238,339,000 293 250.542 3,470 T/J 26,800 3,430 B 18,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 137 138 132 134 -3 362,300 48,728,900 43 120.188 134 T/J 160,800 132 B 3,900 211 MDIA Intermedia Capital Tbk. --U9---1 122 130 113 130 8 353,400 44,404,800 31 94.203 130 T/J 145,500 118 B 100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,900 3,930 3,710 3,870 -30 41,800 158,260,000 35 201.830 3,870 T/J 1,700 3,610 B 5,000 213 MDLN Modernland Realty Tbk. --S6---1 262 262 254 256 -6 8,535,100 2,189,550,000 274 75.975 256 T/J 195,000 254 B 161,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 755 730 740 5 6,640,300 4,908,001,000 629 1,303.345 740 T/J 142,000 735 B 90,400 215 MEGA Bank Mega Tbk. --U8---1 6,000 5,975 5,975 5,975 -25 100 597,500 1 4,355.337 6,000 J 2,700 5,125 B 100 216 MERK Merck Tbk. --U5---2 4,000 4,010 3,980 4,000 0 157,100 628,384,000 93 10,546.576 4,010 J 4,200 4,000 T/B 9,700 217 META Nusantara Infrastructure Tbk. --M7---1 182 183 180 183 1 161,200 29,132,200 28 55.442 185 J 12,500 183 T/B 40,700 218 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,045 1,045 1,045 -25 110,000 114,950,000 1 1,071.795 1,045 T/J 390,000 970 B 3,000 219 MGRO Mahkota Group Tbk. CDS1---1 825 830 815 820 -5 6,968,800 5,750,360,000 677 364.444 825 J 65,300 820 T/B 26,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,500 970 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,100 2,200 2,060 2,090 -10 2,026,400 4,377,434,000 531 123.051 2,100 J 100 2,090 T/B 13,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,260 1,280 1,220 1,220 -40 286,300 359,325,000 198 5,809.524 1,225 J 2,100 1,220 T/B 7,000 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 13,000 13,975 12,000 12,000 -1,000 400 4,997,500 4 571.429 13,950 J 500 11,950 B 200 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,900 19,975 19,625 19,800 -100 3,100 61,082,500 13 126,114.650 19,800 T/J 2,900 19,725 B 1,300 225 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,315 1,285 1,305 5 770,100 1,003,538,500 393 217.954 1,310 J 14,800 1,305 T/B 46,800 226 MLPL Multipolar Tbk. --U9---1 104 108 102 105 1 768,600 79,777,900 118 12.044 105 T/J 137,200 104 B 63,000 227 MLPT Multipolar Technology Tbk. XDU9---1 840 0 0 840 0 0 0 0 175.000 880 J 500 750 B 2,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 0 0 400 0 0 0 0 68.376 430 J 10,000 400 B 100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 890 925 890 920 30 33,806,300 30,764,044,000 13,516 102.222 920 T/J 1,603,300 915 B 126,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,085 1,040 1,085 15 145,600 155,728,000 31 187.069 1,085 T/J 64,000 1,040 B 20,200 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,210 1,230 1,210 1,220 10 1,361,000 1,655,616,000 154 81.333 1,225 J 4,300 1,220 T/B 577,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 167 174 163 167 0 1,618,300 270,693,100 251 70.212 169 J 28,700 167 T/B 60,800 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 735 720 720 -15 8,300 6,081,000 8 654.545 795 J 10,000 720 T/B 4,600 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,200 6,150 6,200 -300 5,100 31,615,000 3 562.367 6,200 T/J 29,900 6,150 B 500 235 MSIN MNC Studios International Tbk. --U9---2 322 324 318 320 -2 411,200 131,553,200 46 64.000 320 T/J 56,000 318 B 35,800 236 MSKY MNC Sky Vision Tbk. --U9---1 990 995 980 980 -10 114,400 113,462,000 10 64.474 990 J 900 935 B 700 237 MTDL Metrodata Electronics Tbk. --S9---1 1,060 1,060 1,035 1,040 -20 2,540,800 2,653,273,000 542 1,872.255 1,045 J 57,500 1,040 T/B 11,800 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --U6---1 426 424 424 424 -2 500 212,000 3 178.263 430 J 52,400 424 T/B 2,000 240 MYOH Samindo Resources Tbk. XDS2---1 1,220 1,225 1,160 1,210 -10 476,000 571,689,000 148 144.121 1,210 T/J 31,700 1,195 B 5,900 241 MYRX Hanson International Tbk. --U6---2 100 100 99 100 0 690,524,100 69,035,969,600 826 68.198 100 T/J 15,105,800 99 B 9,791,700 242 NASA Ayana Land International Tbk. --U9---2 645 650 640 650 5 3,805,500 2,447,721,000 556 631.068 650 T/J 10,600 645 B 100,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 700 690 700 0 23,699,700 16,484,352,500 868 679.612 700 T/J 72,800 695 B 4,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,610 2,620 2,580 2,610 0 1,095,000 2,863,722,000 76 141.081 2,610 T/J 13,900 2,590 B 12,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,220 2,390 2,120 2,120 -100 280,600 645,830,000 40 652.308 2,150 J 1,000 2,120 T/B 2,700 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 894,900 117,196,900 17 123.810 131 J 5,500 130 T/B 465,000 247 NISP Bank OCBC NISP Tbk. --U8---1 850 850 830 835 -15 455,300 380,194,000 35 1,011.827 835 T/J 981,700 830 B 102,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 13,500 865 B 100 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 360 384 360 364 4 138,600 50,881,400 78 42.824 364 T/J 20,100 362 B 75,200 250 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---1 545 565 515 555 10 60,800 32,592,000 32 1,098.031 555 T/J 2,500 515 B 30,000 252 PALM Provident Agro Tbk. --U1---2 250 250 240 240 -10 3,300 802,200 7 65.597 250 J 100 240 T/B 21,100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,055 1,070 1,050 1,065 10 198,000 208,197,000 21 125.294 1,065 T/J 34,100 1,055 B 500 254 PBRX Pan Brothers Tbk. --S4K--1 545 545 525 525 -20 14,900 7,844,000 17 929.204 540 J 1,000 525 T/B 79,400 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 660 620 660 -5 1,900 1,231,000 15 55.000 660 T/J 10,400 615 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,260 4,270 4,240 4,240 -20 1,896,500 8,079,027,000 16 2,826.667 4,270 J 3,600 4,240 T/B 4,400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 4,400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,750 1,800 1,750 1,800 50 7,900 14,020,000 19 150.250 1,800 T/J 21,600 1,705 B 10,100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,350 1,285 1,285 -35 1,700 2,194,500 9 250.732 1,310 J 100 1,280 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,790 J 100 3,000 B 5,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,150 1,105 1,140 -10 4,099,900 4,627,183,500 580 1,898.102 1,145 J 110,000 1,140 T/B 583,300 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 56 54 54 0 2,146,600 117,518,700 100 54.000 55 J 106,800 54 T/B 610,900 263 PNIN Paninvest Tbk. --S8---1 1,260 1,280 1,215 1,230 -30 322,700 398,680,000 142 1,307.954 1,240 J 7,000 1,230 T/B 75,700 264 PNLF Panin Financial Tbk. --S8---1 320 322 312 316 -4 13,089,000 4,135,260,000 1,507 341.548 316 T/J 142,000 314 B 729,500 265 POLA Pool Advista Finance Tbk. --U8---2 1,275 1,275 1,250 1,275 0 32,400 40,961,000 13 944.444 1,275 T/J 600 1,250 B 4,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,080 965 1,020 35 129,300 138,448,000 12 62.385 1,000 J 114,100 990 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,240 1,230 1,230 1,230 -10 100 123,000 1 200.000 1,240 J 100 1,230 T/B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,895 1,950 1,820 1,870 -25 93,981,400 180,355,377,500 871 1,186.917 1,870 T/J 5,700 1,855 B 400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 530 530 530 0 100 53,000 1 99.065 650 J 45,400 530 T/B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 900 920 895 900 0 3,270,500 2,958,819,500 44 60.000 900 T/J 1,092,900 895 B 1,100 271 PPRE PP Presisi Tbk. --M7---1 378 378 372 378 0 4,615,200 1,735,761,400 1,616 87.907 378 T/J 35,000 376 B 7,600 272 PPRO PP Properti Tbk. XDS6K--1 113 116 111 112 -1 30,978,200 3,494,627,800 940 242.162 113 J 127,000 112 T/B 234,800 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,600 3,620 3,460 3,580 -20 12,900 46,179,000 25 55.077 3,600 J 4,600 3,580 T/B 100 274 PRIM Royal Prima Tbk. --U9---2 462 464 442 442 -20 15,200 6,796,800 10 88.400 462 J 6,300 442 T/B 20,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 188 180 185 0 289,600 53,228,600 77 600.201 185 T/J 62,300 182 B 40,800 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,725 1,835 1,715 1,790 65 80,410,600 141,845,958,500 5,573 336.466 1,790 T/J 1,512,200 1,785 B 44,100 277 PTRO Petrosea Tbk. XDS2K--1 1,530 1,545 1,505 1,505 -25 628,200 959,272,000 197 1,204.000 1,510 J 100 1,505 T/B 52,300 278 PTSN Sat Nusapersada Tbk --U4---1 790 790 760 785 -5 641,100 494,580,500 99 135.345 785 T/J 900 765 B 9,300 279 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 635 640 625 630 -5 21,600,900 13,645,510,500 2,078 2,428.775 635 J 288,300 625 B 1,159,000 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,190 1,200 1,150 1,190 0 565,900 672,943,000 65 108.182 1,190 T/J 228,200 1,185 B 200 282 RAJA Rukun Raharja Tbk. XDS7---1 258 282 240 276 18 6,624,300 1,765,935,200 895 948.063 276 T/J 7,000 274 B 509,200 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,780 1,700 1,700 -80 2,118,600 3,654,504,000 610 1,062.500 1,700 T/J 32,500 1,695 B 2,000 284 RDTX Roda Vivatex Tbk --U6---1 7,000 6,325 6,175 6,175 -825 3,100 19,307,500 17 325.310 6,400 J 200 6,175 T/B 9,000 285 RIMO Rimo International Lestari Tbk --U9---2 132 132 131 131 -1 604,931,600 79,849,582,400 520 71.922 132 J 2,200 131 T/B 1,946,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 535 555 530 530 -5 2,010,400 1,092,226,500 350 325.153 540 J 20,700 530 T/B 91,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 404 420 372 372 -32 18,100 7,018,200 6 2,910.798 416 J 1,000 372 T/B 9,000 288 RODA Pikko Land Development Tbk. --U6---2 248 260 248 250 2 14,792,900 3,816,008,800 40 399.170 250 T/J 15,600 248 B 44,600 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,320 1,300 1,315 15 2,482,700 3,263,335,000 279 515.686 1,315 T/J 146,900 1,310 B 9,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 520 525 0 1,543,000 809,202,000 682 656.250 525 T/J 700 520 B 38,000 291 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. XDU4---1 9,125 9,125 9,100 9,100 -25 1,700 15,487,500 3 5,870.968 9,100 T/J 900 8,800 B 2,600 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,555 1,475 1,510 0 8,260,600 12,544,635,000 2,914 683.094 1,515 J 42,200 1,510 T/B 100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 835 835 835 0 1,000 835,000 2 933.952 835 T/J 6,300 665 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,460 2,400 2,400 40 136,600 327,864,000 9 102.564 2,450 J 500 2,400 T/B 113,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 4,000 J 100 3,130 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 790 790 -5 1,607,600 1,271,286,500 201 564.286 790 T/J 7,200 785 B 23,000 298 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--1 950 960 925 945 -5 713,300 668,353,500 354 162.931 950 J 55,600 945 T/B 239,700 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,500 4,520 4,350 4,360 -140 153,100 676,704,000 173 49.518 4,360 T/J 2,000 4,350 B 4,900 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 354 362 354 358 4 2,180,700 784,462,600 409 32.545 358 T/J 108,100 356 B 114,300 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 900 J 100 870 B 100 303 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 4,050 4,040 4,050 -70 1,500 6,065,000 2 1,338.135 4,120 J 49,500 3,100 B 5,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 655 655 630 655 0 415,200 269,488,000 169 116.964 655 T/J 10,000 635 B 34,300 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,430 1,440 1,350 1,350 -80 15,300 21,651,000 19 1,630.435 1,395 J 600 1,340 B 3,000 307 SMDR Samudera Indonesia Tbk. --S7K--1 284 288 284 284 0 383,700 109,359,600 49 1,139.738 286 J 1,000 284 T/B 18,000 308 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,005 955 955 -40 25,691,100 25,314,490,000 1,319 1,569.175 955 T/J 584,300 950 B 1,366,200 309 SMRU SMR Utama Tbk. --U2---2 138 141 120 141 3 592,200 79,863,800 51 34.481 141 T/J 107,900 122 B 1,000 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,605 1,625 1,585 1,595 -10 3,480,100 5,584,983,000 1,590 4,260.263 1,595 T/J 300 1,590 B 5,000 311 SOCI Soechi Lines Tbk. --M7---1 226 230 191 195 -31 82,749,100 17,177,861,000 3,407 35.455 195 T/J 3,679,100 194 B 111,200 312 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---2 950 955 945 955 5 5,030,800 4,781,342,500 333 82.328 955 T/J 194,900 945 B 273,700 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 190 190 190 0 200 38,000 1 202.773 220 J 500 190 T/B 2,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 340 318 328 6 297,394,600 98,699,366,000 2,269 136.667 330 J 488,500 328 T/B 1,408,800 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,750 3,740 3,740 -20 48,100 180,344,000 11 68.000 3,750 J 5,000 3,740 T/B 47,000 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 595 600 590 590 -5 17,595,700 10,528,564,000 925 242.051 595 J 95,400 590 T/B 349,700 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 995 1,025 975 1,025 30 27,251,500 27,047,148,500 509 152.985 1,025 T/J 260,000 995 B 224,200 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,800 B 500 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 442,329,800 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 2,890 2,910 2,880 2,910 20 255,700 743,926,000 12 1,877.419 2,910 T/J 145,600 2,880 B 4,600 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,730 4,770 4,730 4,740 10 5,547,400 26,348,287,000 2,583 4,309.091 4,750 J 13,000 4,740 T/B 7,700 324 TARA Sitara Propertindo Tbk. --U6---1 740 745 730 730 -10 49,653,200 36,536,943,000 3,487 688.679 730 T/J 20,700 725 B 132,600 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,050 3,090 3,040 3,050 0 3,841,700 11,750,114,000 1,733 150.617 3,090 J 27,000 3,050 T/B 45,800 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 735 750 730 735 0 1,997,600 1,478,741,000 320 167.369 735 T/J 18,000 730 B 154,800 327 TCID Mandom Indonesia Tbk. XDU5---1 14,500 0 0 14,500 0 0 0 0 1,422.238 14,500 J 2,000 14,000 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,700 5,875 5,525 5,850 150 374,100 2,152,250,000 118 4,239.130 5,850 T/J 2,100 5,825 B 50,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 286 292 286 290 4 18,593,800 5,356,420,200 390 127.193 290 T/J 117,400 288 B 110,800 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 670 675 600 600 -70 58,100 35,080,500 23 193.548 635 J 300 600 T/B 2,100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 0 0 700 0 0 0 0 158.629 640 J 100 525 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 3,990 3,990 3,990 -10 200 798,000 2 3,278.823 3,990 T/J 200 0 B 0 333 TGRA Terregra Asia Energy Tbk. --U7---1 800 810 790 810 10 31,294,700 25,190,956,000 215 405.000 815 J 606,900 810 T/B 61,600 334 TINS Timah Tbk. --S2K--1 1,020 1,055 1,000 1,050 30 18,372,000 19,019,630,000 1,125 536.544 1,050 T/J 44,900 1,040 B 167,800 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,700 5,950 5,600 5,675 -25 1,467,700 8,403,640,000 2,106 350.875 5,675 T/J 37,300 5,650 B 13,000 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,695 1,695 1,695 -5 5,000 8,475,000 2 89.211 1,700 J 2,700 1,560 B 1,500 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 675 680 660 665 -10 3,547,200 2,365,540,000 143 1,070.319 665 T/J 39,500 660 B 82,100 338 TOTL Total Bangun Persada Tbk. XDS6---1 515 530 510 530 15 281,100 146,373,000 122 190.493 530 T/J 13,900 520 B 5,700 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 360 356 356 -4 8,400 3,018,200 11 1,154.832 356 T/J 3,100 354 B 1,300 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 705 685 695 0 4,699,900 3,267,212,500 576 3,310.627 695 T/J 563,400 690 B 6,900 341 TRAM Trada Alam Minera Tbk. --U7---1 110 112 108 109 -1 1,253,952,000 139,040,537,100 1,644 90.087 110 J 3,947,900 109 T/B 1,617,300 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 58,000 2,900,000 8 22.195 50 T/J 946,200 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 400 J 50,000 372 B 200 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,605 1,625 1,575 1,600 -5 111,400 178,476,500 67 285.429 1,600 T/J 1,000 1,595 B 18,000 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 0 0 2,960 0 0 0 0 76.883 2,970 J 6,600 2,600 B 6,000 346 TURI Tunas Ridean Tbk. --U9---1 1,125 0 0 1,125 0 0 0 0 2,500.000 1,130 J 477,400 1,125 B 145,900 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,300 1,310 1,250 1,310 10 1,531,700 1,966,814,000 177 2,539.941 1,310 T/J 380,000 1,275 B 200 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,200 0 0 4,200 0 0 0 0 155.552 4,150 J 400 3,520 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,400 0 81,000 194,388,000 6 200.000 2,400 T/J 184,300 2,390 B 67,300 350 VIVA Visi Media Asia Tbk. --U9---1 122 124 117 124 2 5,200,200 629,051,000 401 41.333 124 T/J 1,004,500 118 B 20,000 351 VOKS Voksel Electric Tbk. --S4---1 314 316 298 300 -14 3,553,600 1,093,842,800 417 132.706 302 J 21,900 300 T/B 154,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 290 298 290 294 4 34,109,100 10,027,752,800 1,203 101.379 294 T/J 133,600 292 B 7,705,300 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,850 1,940 1,775 1,930 80 59,275,200 110,100,090,000 5,194 496.076 1,935 J 16,100 1,930 T/B 110,800 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 308 312 290 290 -18 307,000 92,906,400 71 43.965 294 J 11,900 290 T/B 167,800 355 WOOD Integra Indocabinet Tbk. --S5K--2 910 925 890 890 -20 10,880,900 9,940,586,500 677 342.308 890 T/J 126,100 885 B 295,200 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 364 370 362 366 2 23,812,000 8,735,362,800 2,329 74.694 366 T/J 1,215,900 364 B 2,963,900 357 WSKT Waskita Karya (Persero) Tbk. CDS6LKO1 1,720 1,785 1,715 1,715 -5 56,411,800 97,907,751,000 4,270 462.888 1,720 J 20,000 1,715 T/B 211,200 358 WTON Wijaya Karya Beton Tbk. --S3K--1 472 480 460 472 0 14,662,500 6,920,492,800 1,733 80.000 472 T/J 8,700 470 B 435,200 359 ZINC Kapuas Prima Coal Tbk. --U2---2 510 570 510 550 40 208,807,700 112,726,081,000 2,606 1,960.714 550 T/J 1,710,000 545 B 74,700 Total 6,668,216,800 2,700,542,468,600 190,088 2,795,257,000 107,101,700 Jakarta, 17 May 2019 Trading Division