List of Securities Quotation: IDX SMC Composite Date: Tuesday, 21 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 10,250 10,400 10,250 10,300 50 577,300 5,943,910,000 350 836.746 10,325 J 14,200 10,300 T/B 13,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,300 J 200 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 1,750 1,860 1,750 1,860 110 152,300 283,026,000 24 49.600 1,860 T/J 19,700 1,765 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,645 1,625 1,640 0 8,138,500 13,321,300,500 2,464 2,000.000 1,640 T/J 62,200 1,630 B 400 5 ACST Acset Indonusa Tbk. --U6---1 1,330 1,370 1,320 1,330 0 846,100 1,127,240,500 57 55.852 1,330 T/J 63,800 1,320 B 3,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,420 1,470 1,425 1,450 30 7,443,700 10,791,216,000 1,251 1,138.746 1,450 T/J 151,500 1,445 B 10,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,775 10,000 9,800 9,900 125 200,400 1,979,267,500 57 425.806 9,900 T/J 6,500 9,850 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 246 248 242 246 0 1,436,400 351,389,000 258 21.958 246 T/J 140,600 244 B 50,000 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,175 1,255 1,185 1,235 60 55,039,500 67,577,872,500 5,526 112.273 1,235 T/J 2,385,600 1,230 B 328,200 10 AGII Aneka Gas Industri Tbk. --S3---1 540 550 535 545 5 68,400 36,908,500 44 49.545 545 T/J 6,800 540 B 100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 266 274 264 266 0 5,484,600 1,472,242,600 531 434.584 268 J 250,200 266 T/B 145,300 12 AGRS Bank Agris Tbk. --U8---2 328 328 300 302 -26 1,900 616,000 8 274.545 318 J 4,000 300 B 500 13 AKRA AKR Corporindo Tbk. XDS9XXO1 3,820 4,020 3,820 3,990 170 9,019,800 35,965,376,000 1,813 3,180.018 3,990 T/J 22,500 3,980 B 15,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 400 282 B 17,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,375 5,375 5,200 5,350 -25 167,600 871,735,000 8 218.367 5,350 T/J 400 5,200 B 83,700 16 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 935 935 910 920 -15 45,200 41,564,000 45 2,347.598 920 T/J 33,200 915 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,515 1,520 1,500 1,520 5 1,600 2,427,000 8 760.000 1,525 J 20,000 1,510 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 915 910 915 5 141,000 128,322,000 14 76.250 915 T/J 22,600 900 B 300 19 ANTM Aneka Tambang Tbk. XDS2BXO1 685 725 690 710 25 65,902,900 46,673,865,000 5,139 468.122 710 T/J 178,400 705 B 391,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 825 J 1,500 710 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 525 535 525 525 0 12,057,300 6,359,243,500 2,071 558.416 530 J 249,000 525 T/B 10,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 158 162 158 160 2 2,633,300 421,844,600 161 43.836 160 T/J 89,600 159 B 368,500 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 12,100 9,680,000 4 53.333 800 T/J 78,800 655 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 286 330 286 290 4 763,600 230,290,200 101 96.667 290 T/J 98,600 288 B 53,000 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 498 498 -2 91,600 45,709,800 31 3,384.762 498 T/J 40,400 496 B 45,000 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,230 1,190 1,200 0 65,700 78,861,000 30 248.797 1,260 J 900 1,200 T/B 1,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 900 940 850 930 30 1,157,200 1,048,834,000 237 1,722.222 930 T/J 5,000 920 B 7,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 314 304 312 6 6,835,600 2,124,143,800 471 297.143 314 J 346,500 312 T/B 5,649,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 805 785 805 10 1,994,900 1,582,969,000 174 206.410 805 T/J 213,000 795 B 62,000 30 ATIC Anabatic Technologies Tbk. --U9---1 830 825 825 825 -5 100 82,500 1 117.857 825 T/J 3,800 710 B 10,000 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 1,450 1,475 1,460 1,460 10 79,600 116,841,000 50 1,320.430 1,470 J 4,000 1,460 T/B 3,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 103,200 5,160,000 23 57.388 50 T/J 7,719,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 332 338 332 332 0 2,207,600 735,008,000 360 244.775 332 T/J 77,900 330 B 101,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,780 1,550 1,550 1,550 -230 600 930,000 1 1,937.500 1,780 J 100 1,570 B 20,000 36 BBKP Bank Bukopin Tbk. --S8K--1 272 282 272 274 2 6,383,900 1,769,319,000 634 81.284 276 J 374,900 274 T/B 242,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,620 1,620 1,620 1,620 0 130,100 210,762,000 10 117.391 1,620 T/J 9,200 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,400 2,320 2,340 10 17,916,600 42,247,580,000 2,913 305.217 2,360 J 40,100 2,340 T/B 382,600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 276 272 276 2 33,800 9,256,200 12 281.002 278 J 202,800 274 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 174 183 174 183 9 129,800 23,725,900 243 518.972 183 T/J 408,000 182 B 38,400 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 11,900 595,000 13 217.306 50 T/J 365,573,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 232 240 232 234 2 18,449,500 4,351,533,000 612 137.647 234 T/J 100,000 232 B 259,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 645 645 620 640 -5 7,200 4,596,500 11 3,279.697 645 J 5,000 640 T/B 1,000 45 BGTG Bank Ganesha Tbk. --S8---2 69 75 69 71 2 15,449,000 1,112,143,900 1,247 68.932 71 T/J 121,700 70 B 934,300 46 BHIT MNC Investama Tbk. --S9---1 72 75 71 73 1 25,996,000 1,892,688,400 354 213.482 74 J 3,676,500 73 T/B 2,389,200 47 BINA Bank Ina Perdana Tbk. --U8---1 885 935 885 915 30 744,300 674,832,500 86 516.961 920 J 30,000 915 T/B 162,700 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 954,700 47,735,000 30 35.714 50 T/J 8,623,000 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,000 3,000 2,940 3,000 0 95,600 286,048,000 94 46.154 3,000 T/J 177,200 2,960 B 2,500 50 BISI BISI International Tbk. --U1---1 1,405 1,420 1,405 1,420 15 35,600 50,173,000 15 710.000 1,420 T/J 50,000 1,410 B 1,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,575 1,610 1,570 1,590 15 9,265,900 14,815,275,500 334 265.000 1,590 T/J 2,200 1,575 B 38,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 620 610 615 5 2,917,400 1,789,324,000 527 143.023 615 T/J 769,400 610 B 502,100 53 BKSL Sentul City Tbk. --S6K--1 103 105 102 103 0 14,521,300 1,500,932,500 525 7.117 104 J 5,207,200 103 T/B 114,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 176 185 176 180 4 1,600 287,200 5 413.034 183 J 400 175 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,800 140,000 9 0.658 50 T/J 199,673,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,300 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 0 0 366 0 0 0 0 114.375 346 J 7,500 316 B 3,000 58 BMTR Global Mediacom Tbk. --U9K--1 352 366 348 352 0 46,850,500 16,648,433,600 1,305 286.505 354 J 1,951,000 352 T/B 208,200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 38,600 1,930,000 14 0.172 50 T/J 36,076,100 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 995 1,020 990 995 0 1,487,600 1,491,467,000 340 7.347 1,000 J 16,500 995 T/B 44,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 220 234 220 226 6 670,100 152,858,000 167 2.693 228 J 34,700 226 T/B 8,500 62 BNLI Bank Permata Tbk. --M8K--1 815 825 810 810 -5 8,352,800 6,811,043,500 461 8.819 815 J 918,600 810 T/B 1,095,400 63 BOGA Bintang Oto Global Tbk. --U9---2 750 760 750 760 10 3,616,600 2,727,625,500 534 737.864 760 T/J 135,100 755 B 25,800 64 BOLT Garuda Metalindo Tbk. XDU4---2 735 750 730 750 15 146,700 108,814,000 142 136.364 750 T/J 14,400 745 B 3,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,660 1,675 1,660 1,670 10 6,663,700 11,127,362,000 84 417.500 1,670 T/J 149,900 1,660 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 551,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 200 1,300,000 2 1,300.000 0 J 0 0 B 0 68 BRAM Indo Kordsa Tbk. CDU4---1 9,025 9,125 8,100 8,100 -925 700 6,145,000 7 315.243 9,025 J 200 8,100 T/B 500 69 BRIS Bank BRIsyariah Tbk. XDM8---1 500 515 500 500 0 9,078,400 4,579,977,500 924 98.039 500 T/J 564,800 498 B 278,800 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 48,000 2,400,000 19 7.874 50 T/J 77,122,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 1,045 1,045 1,045 0 200 209,000 1 784.064 1,045 T/J 12,200 1,035 B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,670 3,580 3,650 0 23,717,200 86,291,679,000 4,066 285.846 3,650 T/J 177,400 3,640 B 24,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,185 1,255 1,190 1,210 25 10,288,300 12,606,975,500 2,910 237.020 1,215 J 8,500 1,205 B 126,900 74 BSIM Bank Sinarmas Tbk. --U8---1 565 560 550 560 -5 300,400 165,229,500 15 381.942 560 T/J 2,700 550 B 2,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,280 1,600 1,280 1,600 320 11,100 15,190,000 20 82.051 1,600 T/J 10,600 1,280 B 4,500 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---2 104 104 101 104 0 22,990,300 2,390,214,500 59 796.813 105 J 32,500 103 B 1,391,000 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 6 46.913 50 T/J 310,608,300 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,550 3,650 3,590 3,650 100 64,500 234,907,000 24 706.595 3,650 T/J 9,900 3,620 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,570 2,660 2,570 2,660 90 50,823,900 133,581,975,000 5,077 272.821 2,660 T/J 450,100 2,650 B 400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,900 1,850 1,900 50 18,800 35,484,000 16 322.034 1,900 T/J 2,500 1,855 B 1,200 82 BUMI Bumi Resources Tbk. --S2K--2 114 119 113 115 1 237,233,000 27,533,429,500 4,739 6.674 116 J 444,500 115 T/B 1,083,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 120 124 111 121 1 23,088,700 2,700,861,300 392 93.077 123 J 6,400 121 T/B 69,900 84 BVIC Bank Victoria International Tbk. --U8---1 158 166 160 166 8 26,400 4,291,000 11 156.970 166 T/J 18,400 161 B 10,000 85 BWPT Eagle High Plantations Tbk. --U1---1 140 146 137 144 4 3,889,100 555,398,700 283 31.494 144 T/J 51,100 143 B 146,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 595 600 575 595 0 1,504,400 887,132,500 405 180.303 595 T/J 38,000 590 B 100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,510 2,510 2,500 2,500 -10 464,400 1,161,091,000 65 142.857 2,500 T/J 507,400 2,490 B 29,300 88 CASA Capital Financial Indonesia Tbk. --S8---2 378 410 380 390 12 9,201,100 3,612,163,000 1,707 712.498 390 T/J 166,500 388 B 58,000 89 CASS Cardig Aero Services Tbk. --U7---2 695 730 670 710 15 9,300 6,441,000 8 177.500 710 T/J 49,800 680 B 5,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 84 85 0 1,270,000 108,030,000 102 544.000 86 J 2,045,300 85 T/B 28,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 290 318 294 310 20 1,360,400 418,551,000 67 24.258 312 J 111,700 310 T/B 235,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 0 0 1,350 0 0 0 0 4,898.759 1,460 J 60,000 1,360 B 10,100 93 CITY Natura City Developments Tbk. --U6---1 344 338 294 308 -36 730,200 233,016,600 165 256.667 308 T/J 51,300 306 B 31,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,150 3,160 0 64,300 202,546,000 8 1,755.556 3,130 J 43,100 3,120 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 358 366 354 354 -4 14,180,300 5,107,492,800 1,067 1,539.130 356 J 72,400 354 T/B 327,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,225 1,215 1,215 -10 17,600 21,518,500 16 116.261 1,225 J 989,800 1,215 T/B 7,900 97 CMPP AirAsia Indonesia Tbk. --U7---2 182 187 175 187 5 179,700 32,537,000 75 35.373 188 J 6,600 186 B 2,800 98 COWL Cowell Development Tbk. --U6---2 199 202 199 200 1 187,500 37,437,800 100 153.846 202 J 35,700 200 T/B 1,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,600 230,000 14 45.455 50 T/J 166,275,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 565 585 550 550 -15 294,500 168,826,500 40 277.546 565 J 100 540 B 75,100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 4,300 4,300 4,300 0 3,500 15,050,000 1 3,593.815 4,800 J 55,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 900 945 870 900 0 35,286,500 31,726,642,500 2,945 201.505 900 T/J 149,200 895 B 480,600 103 DART Duta Anggada Realty Tbk. --U6---1 318 350 300 350 32 20,200 6,087,000 12 64.702 318 J 300 302 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,735 1,730 1,730 1,730 -5 500 865,000 1 3,472.362 1,740 J 400 1,725 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 8 16.496 50 T/J 119,771,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 795 780 780 -15 357,000 281,410,500 399 678.261 785 J 12,500 780 T/B 19,700 107 DILD Intiland Development Tbk. --S6---1 322 324 318 318 -4 64,200 20,435,200 24 55.414 322 J 17,600 318 T/B 22,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,750 2,790 2,770 2,770 20 168,500 469,083,000 50 93.898 2,780 J 300 2,770 T/B 110,900 109 DKFT Central Omega Resources Tbk. --U2---2 181 184 180 180 -1 218,700 39,641,900 28 462.368 180 T/J 2,796,900 179 B 10,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,725 6,750 6,625 6,725 0 5,900 39,172,500 11 40,199.653 6,725 T/J 1,000 6,625 B 1,100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 230 240 230 238 8 21,246,800 5,051,068,400 1,220 113.333 238 T/J 4,309,100 236 B 250,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 5,100 16,218,000 3 2,793.419 3,180 T/J 65,700 3,130 B 3,100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 510 525 505 510 0 11,387,000 5,840,972,000 1,225 690.458 510 T/J 1,402,900 505 B 1,012,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 376 372 374 2 3,351,500 1,253,058,600 76 101.081 374 T/J 5,000 372 B 453,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 200 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,410 1,530 1,410 1,495 85 30,100 43,405,500 18 296.040 1,495 T/J 12,900 1,425 B 11,400 117 DUTI Duta Pertiwi Tbk --U6---2 5,500 6,600 5,500 5,600 100 41,000 268,985,000 17 563.210 6,600 J 1,300 5,600 T/B 200 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,170 2,110 2,170 50 77,300 164,839,000 24 798.759 2,200 J 20,100 2,130 B 5,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 875 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 338 348 338 340 2 21,586,800 7,392,927,000 1,440 85.000 342 J 183,000 340 T/B 457,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,600 130,000 6 10.308 50 T/J 846,246,800 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 8,900 8,900 8,900 0 200 1,780,000 1 1,236.111 8,900 T/J 5,200 7,750 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 225,000 540,000,000 2 1,679.155 2,480 J 504,500 2,300 B 15,400 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,020 1,095 1,020 1,040 20 34,273,700 36,078,536,000 5,926 104.000 1,045 J 211,100 1,040 T/B 2,368,300 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 282 294 280 280 -2 8,114,800 2,335,437,600 647 521.308 282 J 100,000 280 T/B 1,418,000 126 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,720 2,620 2,670 20 5,280,300 14,099,293,000 1,328 135.505 2,670 T/J 9,000 2,660 B 37,300 127 FAST Fast Food Indonesia Tbk. --U9---2 2,040 2,040 2,010 2,010 -30 500 1,014,000 3 3,161.123 2,010 T/J 59,800 1,800 B 3,000 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,250 8,350 8,175 8,275 25 13,900 115,650,000 17 1,896.370 8,300 J 4,400 8,250 B 700 129 FILM MD Pictures Tbk. --U9---1 920 1,080 905 1,005 85 1,774,500 1,778,897,500 1,245 478.571 1,015 J 500 1,005 T/B 1,001,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 11,475 11,675 10,150 10,375 -1,100 13,662,100 155,265,317,500 754 2,075.000 10,375 T/J 18,400 10,150 B 900 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 200 0 B 0 132 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 680 680 0 600 412,000 3 680.000 680 T/J 1,100 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 850 850 820 830 -20 1,551,100 1,294,602,500 73 377.273 830 T/J 137,500 820 B 4,600 134 FREN Smartfren Telecom Tbk. --U7---1 258 276 258 262 4 86,333,800 23,016,989,800 3,505 14.555 264 J 1,128,400 262 T/B 1,528,600 135 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---1 430 434 410 416 -14 13,835,200 5,837,732,400 1,864 55.921 416 T/J 469,400 414 B 115,700 137 GJTL Gajah Tunggal Tbk. --S4K--1 625 655 620 635 10 8,789,800 5,608,379,000 2,057 124.666 635 T/J 276,600 630 B 135,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 208 208 0 7,612,500 1,596,522,800 533 52.000 210 J 532,100 208 T/B 239,700 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,700 19,700 19,700 -200 100 1,970,000 1 3,426.087 19,700 T/J 100 15,925 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,550 1,585 1,550 1,585 35 17,300 26,896,000 28 123.346 1,585 T/J 6,700 1,550 B 5,300 141 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---1 188 190 188 190 2 479,500 90,146,200 9 76.000 190 T/J 10,000 189 B 100 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,490 3,490 3,430 3,480 -10 200,300 695,998,000 45 94.054 3,480 T/J 1,000 3,420 B 2,600 144 HERO Hero Supermarket Tbk. --U9---1 925 885 885 885 -40 1,500 1,327,500 7 1,847.291 925 J 23,000 885 T/B 1,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,030 2,980 3,030 -20 6,600 19,729,000 9 927.570 3,030 T/J 5,000 2,990 B 5,700 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 670 650 670 20 1,100 717,000 2 1,030.769 660 J 900 555 B 200 147 HKMU HK Metals Utama Tbk. --S9---1 342 350 340 344 2 12,412,900 4,265,675,000 305 149.565 344 T/J 328,200 340 B 113,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 695 665 680 5 23,817,900 16,284,053,500 1,377 219.355 680 T/J 333,600 675 B 13,700 149 HRTA Hartadinata Abadi Tbk. --U5---2 254 0 0 254 0 0 0 0 84.667 252 J 11,600 240 B 8,000 150 HRUM Harum Energy Tbk. --S2K--1 1,290 1,350 1,260 1,350 60 7,519,800 9,932,878,500 1,129 25.962 1,350 T/J 310,500 1,345 B 50,300 151 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---1 428 420 412 420 -8 7,000 2,912,000 4 32.812 428 J 100 420 T/B 3,200 153 IIKP Inti Agri Resources Tbk --U5---2 70 72 60 61 -9 163,773,500 10,835,797,700 2,322 117.087 62 J 1,354,000 61 T/B 1,109,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 141 159 140 149 8 21,024,000 3,130,340,900 1,451 42.571 149 T/J 110,900 148 B 100 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,610 2,550 2,610 10 125,000 322,257,000 129 350.394 2,610 T/J 9,500 2,560 B 16,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 510 515 505 510 0 710,300 361,981,000 80 102.000 510 T/J 1,950,100 505 B 131,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 885 890 860 890 5 1,729,800 1,528,281,000 48 234.211 890 T/J 20,000 885 B 3,000 158 INAF Indofarma Tbk. --U5---1 3,820 3,900 3,740 3,750 -70 24,847,800 94,901,048,000 123 1,500.000 3,780 J 2,000 3,750 T/B 10,200 159 INCO Vale Indonesia Tbk. --S2BXO1 2,470 2,630 2,460 2,540 70 10,487,900 26,828,569,000 1,839 1,036.735 2,550 J 158,000 2,530 B 130,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,520 4,800 4,600 4,670 150 13,100 62,140,000 33 628.965 4,780 J 1,000 4,670 T/B 100 161 INDS Indospring Tbk. --U4---1 2,280 2,280 2,280 2,280 0 128,300 292,524,000 80 213.750 2,330 J 200 2,290 B 4,000 162 INDY Indika Energy Tbk. XDS2XXO1 1,225 1,320 1,230 1,285 60 9,410,300 12,079,400,500 3,114 43.559 1,290 J 84,200 1,285 T/B 17,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 68 0 572,900 38,878,100 107 0.388 68 T/J 263,900 67 B 558,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 710 790 780 780 70 600 469,000 2 742.857 770 J 2,000 580 B 600 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,080 3,080 10 600 1,848,000 2 1,115.942 3,080 T/J 13,400 3,070 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 550 550 550 0 100 55,000 1 5.584 630 J 1,000 520 B 100 167 INTA Intraco Penta Tbk. --U9---2 490 486 482 482 -8 1,400 678,800 3 339.769 484 J 50,000 482 T/B 300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,240 1,235 1,235 15 106,900 132,026,500 13 75.305 1,235 T/J 393,400 1,225 B 1,300 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 238 242 228 238 0 311,900 73,603,600 94 62.632 238 T/J 53,900 234 B 1,500 170 ISAT Indosat Tbk. --S7K--1 1,765 1,880 1,765 1,800 35 3,359,400 6,133,222,500 1,455 128.571 1,805 J 1,100 1,800 T/B 9,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,225 17,300 16,225 17,025 800 763,100 12,938,235,000 1,782 121.607 17,025 T/J 500 17,000 B 3,800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 170,108,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 468 460 460 -20 40,000 18,560,000 2 260.934 490 J 20,000 460 T/B 200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 0 0 458 0 0 0 0 379.086 456 J 5,400 374 B 2,400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,350 1,410 1,350 1,360 10 38,279,300 52,760,409,000 5,446 371.788 1,365 J 361,300 1,360 T/B 4,924,200 176 JRPT Jaya Real Property Tbk. --S6---1 575 590 575 585 10 2,676,600 1,552,295,500 131 562.500 590 J 50,300 585 T/B 11,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,275 5,425 5,325 5,325 50 6,904,800 36,962,477,500 2,514 314.011 5,350 J 157,900 5,325 T/B 191,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,245 0 0 1,245 0 0 0 0 268.134 1,235 J 900 940 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 935 940 845 880 -55 9,755,000 8,754,293,500 824 1,955.556 890 J 14,100 880 T/B 13,700 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,190 3,230 3,170 3,180 -10 275,600 878,092,000 114 3,180.000 3,190 J 6,400 3,170 B 19,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 484 525 486 494 10 55,936,600 28,099,373,400 3,038 60.025 494 T/J 20,700 492 B 1,077,500 182 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---1 250 252 250 250 0 16,187,100 4,046,784,200 706 8.674 252 J 248,100 248 B 633,000 184 KINO Kino Indonesia Tbk. --U5---2 2,460 2,520 2,450 2,480 20 68,800 170,724,000 66 65.263 2,480 T/J 13,800 2,450 B 32,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 670 690 625 650 -20 1,000 644,000 6 216.667 650 T/J 2,100 600 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 185 214 178 178 -7 487,000 89,965,600 31 624.561 198 J 5,100 178 T/B 34,200 187 KMTR Kirana Megatara Tbk. --U3---2 314 340 312 314 0 17,300 5,537,400 23 68.559 316 J 2,500 310 B 1,100 188 KPIG MNC Land Tbk. --S9---2 132 134 132 132 0 61,000 8,054,000 6 284.036 132 T/J 2,331,200 131 B 62,500 189 KRAH Grand Kartech Tbk. --U4---2 2,270 2,280 2,270 2,280 10 11,500 26,181,000 16 829.091 2,280 T/J 2,100 2,020 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 368 374 366 368 0 3,157,600 1,168,953,400 280 45.751 370 J 77,000 368 T/B 227,400 191 KREN Kresna Graha Investama Tbk. --U9---1 545 555 530 550 5 107,089,000 58,262,208,500 705 5,722.014 550 T/J 511,700 540 B 1,261,600 192 LAND Trimitra Propertindo Tbk. --U6---2 1,075 1,195 965 1,070 -5 1,484,400 1,569,180,500 377 274.359 1,070 T/J 35,600 1,050 B 5,500 193 LINK Link Net Tbk. XDU9K--1 4,170 4,250 4,170 4,230 60 916,700 3,871,937,000 433 264.375 4,290 J 5,100 4,230 T/B 111,400 194 LPCK Lippo Cikarang Tbk --S6---1 1,510 1,550 1,510 1,515 5 333,200 509,744,000 235 163.784 1,525 J 6,000 1,515 T/B 12,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 316 322 312 318 2 38,129,400 12,117,969,400 1,036 81.421 318 T/J 4,010,300 316 B 1,357,400 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,720 3,780 3,660 3,760 40 13,159,200 49,195,985,000 6,013 85.201 3,770 J 104,100 3,760 T/B 153,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,125 1,085 1,110 10 5,116,100 5,664,752,500 871 286.452 1,110 T/J 12,100 1,105 B 9,000 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,360,306,000 68,015,320,200 773 105.427 50 T/J 5,609,700 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,100 1,040 1,050 -5 3,673,700 3,936,440,000 1,038 596.591 1,050 T/J 487,100 1,045 B 105,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,400 5,175 5,200 0 978,900 5,094,617,500 187 247.619 5,200 T/J 39,100 5,175 B 52,400 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,805 1,760 1,805 20 1,300 2,292,500 3 107.440 1,760 J 100 1,745 B 200 202 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 845 890 850 870 25 10,407,300 9,032,554,500 2,190 1,396.133 870 T/J 578,200 865 B 35,100 203 MARI Mahaka Radio Integra Tbk. --U9---2 238 246 238 246 8 7,222,900 1,746,998,400 203 328.000 246 T/J 68,100 244 B 100,000 204 MARK Mark Dynamics Indonesia Tbk. CDU3---2 494 500 494 498 4 1,867,100 930,762,400 373 996.000 500 J 18,100 498 T/B 50,200 205 MASA Multistrada Arah Sarana Tbk. --M4---1 454 565 452 565 111 374,200 203,766,300 142 401.735 0 J 0 565 T/B 18,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 7,000 7,000 7,000 -250 400 2,800,000 2 3,018.399 7,000 T/J 1,700 6,300 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,260 2,370 2,320 2,350 90 24,600 57,912,000 53 180.769 2,350 T/J 11,600 2,330 B 100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 645 600 615 0 2,006,200 1,253,944,500 301 38.438 620 J 104,600 615 T/B 71,700 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,510 3,480 3,490 0 1,555,100 5,443,772,000 172 251.986 3,490 T/J 3,400 3,480 B 5,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 151 123 150 29 8,194,500 1,146,603,100 532 134.539 150 T/J 196,000 149 B 500 211 MDIA Intermedia Capital Tbk. --U9---1 127 135 119 135 8 814,000 102,088,900 30 97.826 135 T/J 10,000 122 B 11,600 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,830 3,920 3,800 3,830 0 110,300 422,375,000 46 199.743 3,830 T/J 2,100 3,800 B 10,500 213 MDLN Modernland Realty Tbk. --S6---1 248 262 246 248 0 6,188,800 1,571,734,000 373 73.600 250 J 262,800 248 T/B 3,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 795 760 765 -5 10,229,600 7,950,065,500 977 1,347.377 770 J 500,800 765 T/B 31,500 215 MEGA Bank Mega Tbk. --U8---1 5,975 0 0 5,975 0 0 0 0 4,355.337 5,950 J 500 5,100 B 100 216 MERK Merck Tbk. --U5---2 4,000 4,010 3,990 4,000 0 128,500 513,955,000 70 10,546.576 4,010 J 27,300 4,000 T/B 164,100 217 META Nusantara Infrastructure Tbk. --M7---1 179 189 179 185 6 114,400 20,692,000 16 56.048 185 T/J 17,400 181 B 50,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,080 1,000 1,080 35 71,600 77,200,000 4 1,107.692 1,050 J 35,000 1,000 B 4,800 219 MGRO Mahkota Group Tbk. --S1---1 810 825 800 805 -5 5,384,400 4,358,209,500 524 357.778 810 J 266,000 805 T/B 15,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,200 T/J 10,200 980 B 1,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,030 2,100 1,870 1,975 -55 7,048,200 14,042,207,500 521 116.280 1,990 J 500 1,975 T/B 5,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,240 1,530 1,235 1,530 290 73,176,400 109,617,333,500 543 7,285.714 1,540 J 20,000 1,530 T/B 97,200 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 13,975 16,725 14,000 16,725 2,750 200 3,072,500 2 796.429 16,725 T/J 500 13,975 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,800 19,750 19,800 0 1,400 27,710,000 5 126,114.650 19,850 J 100 19,725 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,350 1,410 1,350 1,390 40 2,630,900 3,636,597,500 688 232.150 1,395 J 2,100 1,390 T/B 84,600 226 MLPL Multipolar Tbk. --U9---1 108 109 105 105 -3 4,110,000 437,151,500 202 12.044 106 J 134,900 105 T/B 108,200 227 MLPT Multipolar Technology Tbk. XDU9---1 840 0 0 840 0 0 0 0 175.000 830 J 600 700 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 370 378 -22 64,900 24,634,200 44 64.615 378 T/J 3,500 376 B 300 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 925 945 925 945 20 60,274,800 56,373,039,000 20,151 105.000 945 T/J 29,600 940 B 364,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,055 1,055 1,045 1,045 -10 15,500 16,202,500 3 180.172 1,045 T/J 1,700 1,030 B 3,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,230 1,285 1,220 1,255 25 4,255,800 5,362,700,500 607 83.667 1,255 T/J 99,300 1,250 B 62,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 176 182 174 176 0 2,778,000 495,384,100 364 73.996 176 T/J 34,600 175 B 130,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 695 695 570 650 -45 48,400 31,005,000 27 590.909 780 J 100 650 T/B 2,800 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 0 0 6,150 0 0 0 0 557.832 6,150 J 6,700 5,550 B 500 235 MSIN MNC Studios International Tbk. --U9---2 320 320 312 320 0 594,500 188,939,200 493 64.000 320 T/J 84,100 318 B 50,000 236 MSKY MNC Sky Vision Tbk. --U9---1 975 980 975 980 5 141,500 138,620,000 11 64.474 980 T/J 28,300 950 B 1,700 237 MTDL Metrodata Electronics Tbk. --S9---1 1,030 1,045 1,025 1,035 5 2,898,000 2,998,746,500 470 1,863.253 1,040 J 160,900 1,035 T/B 34,700 238 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---1 448 450 430 450 2 29,700 13,260,400 16 189.194 450 T/J 330,400 446 B 7,500 240 MYOH Samindo Resources Tbk. XDS2---1 1,225 1,250 1,200 1,240 15 332,400 409,832,500 108 147.694 1,240 T/J 41,000 1,225 B 31,200 241 MYRX Hanson International Tbk. --U6---2 101 101 100 101 0 398,875,700 40,284,946,200 547 68.880 101 T/J 2,514,900 100 B 5,246,300 242 NASA Ayana Land International Tbk. --U9---2 655 660 655 655 0 2,193,700 1,444,685,000 576 635.922 660 J 101,400 655 T/B 18,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 790 730 770 35 34,919,500 26,335,121,000 2,831 747.573 770 T/J 17,400 765 B 163,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,530 2,600 2,530 2,590 60 2,696,900 6,944,083,000 141 140.000 2,600 J 44,900 2,590 T/B 308,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,180 2,300 2,060 2,120 -60 6,473,200 14,108,434,000 101 652.308 2,120 T/J 5,300 2,080 B 1,600 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 160,100 20,873,000 4 123.810 131 J 104,500 130 T/B 399,900 247 NISP Bank OCBC NISP Tbk. --U8---1 835 865 845 850 15 217,000 184,587,000 21 1,030.003 850 T/J 24,000 845 B 10,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 14,700 860 B 800 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 360 380 360 366 6 121,000 44,320,000 65 43.059 366 T/J 29,400 364 B 4,200 250 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---1 525 600 555 600 75 1,689,000 1,009,054,000 186 1,187.061 600 T/J 11,900 580 B 10,700 252 PALM Provident Agro Tbk. --U1---2 240 260 250 260 20 2,400 603,000 4 71.063 260 T/J 400 242 B 300 253 PBID Panca Budi Idaman Tbk. --U3---2 1,060 1,065 1,035 1,065 5 118,500 123,652,500 35 125.294 1,065 T/J 46,600 1,045 B 1,500 254 PBRX Pan Brothers Tbk. --S4K--1 545 555 545 555 10 483,600 268,380,000 38 982.301 555 T/J 18,300 550 B 500,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 645 660 620 650 5 16,400 10,495,000 69 54.167 650 T/J 2,000 645 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,170 4,170 4,040 4,040 -130 6,092,700 25,223,552,000 30 2,693.333 3,940 J 100 3,150 B 100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,550 1,790 1,550 1,620 70 189,600 312,619,500 111 135.225 1,675 J 2,600 1,620 T/B 10,000 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,310 1,280 1,310 -20 200 259,000 2 255.610 1,330 J 49,000 1,295 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,800 J 10,000 3,000 B 5,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,205 1,150 1,185 15 832,800 985,993,000 127 1,973.027 1,190 J 20,100 1,185 T/B 558,700 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 59 53 55 1 4,337,700 239,935,600 849 55.000 56 J 124,900 55 T/B 495,100 263 PNIN Paninvest Tbk. --S8---1 1,235 1,275 1,210 1,240 5 493,900 611,747,000 96 1,318.588 1,240 T/J 85,600 1,215 B 500 264 PNLF Panin Financial Tbk. --S8---1 312 328 300 308 -4 69,158,500 21,537,983,400 1,954 332.901 308 T/J 618,800 306 B 25,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,275 1,275 1,250 1,250 -25 30,300 38,202,000 15 925.926 1,265 J 10,100 1,245 B 5,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,010 950 940 950 -60 1,700 1,613,000 7 58.104 995 J 100 940 B 2,000 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,210 0 0 1,210 0 0 0 0 196.748 0 J 0 1,200 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,885 2,350 1,875 2,280 395 88,035,700 170,323,332,500 1,438 1,447.150 2,280 T/J 78,000 2,270 B 1,300 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 900 925 895 895 -5 1,103,600 999,132,000 43 59.667 900 J 134,700 895 T/B 10,100 271 PPRE PP Presisi Tbk. --M7---1 384 390 382 386 2 5,204,900 2,013,511,000 1,626 89.767 386 T/J 81,500 384 B 8,400 272 PPRO PP Properti Tbk. --S6K--1 114 119 115 115 1 27,341,700 3,174,485,800 1,160 248.649 116 J 1,083,900 115 T/B 765,700 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,460 3,560 3,460 3,550 90 9,400 33,190,000 19 54.615 3,550 T/J 5,500 3,490 B 100 274 PRIM Royal Prima Tbk. --U9---2 442 462 420 460 18 2,300 1,044,000 6 92.000 458 J 900 420 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 185 181 182 -3 409,800 75,185,400 69 590.468 185 J 565,300 182 T/B 20,400 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,840 1,905 1,840 1,870 30 33,149,500 62,157,258,500 3,748 351.504 1,870 T/J 81,400 1,865 B 134,800 277 PTRO Petrosea Tbk. XDS2K--1 1,510 1,590 1,510 1,550 40 273,300 424,043,500 214 1,240.000 1,550 T/J 12,900 1,545 B 2,600 278 PTSN Sat Nusapersada Tbk --U4---1 745 775 750 765 20 241,100 184,183,000 115 131.897 770 J 29,700 765 T/B 17,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 40,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 630 655 630 645 15 39,908,100 25,759,434,500 3,702 2,486.603 645 T/J 1,746,600 640 B 1,087,300 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,145 1,185 1,145 1,145 0 2,900 3,369,500 20 104.091 1,175 J 1,200 1,145 T/B 1,000 282 RAJA Rukun Raharja Tbk. XDS7---1 276 284 258 262 -14 3,023,100 805,924,200 595 899.973 262 T/J 53,300 260 B 64,100 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,710 1,755 1,670 1,700 -10 3,737,100 6,368,980,500 1,234 1,062.500 1,700 T/J 128,800 1,680 B 25,700 284 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,500 J 10,000 6,000 B 10,700 285 RIMO Rimo International Lestari Tbk --U9---2 131 131 129 129 -2 990,847,700 129,789,773,500 774 70.823 131 J 457,900 129 T/B 1,238,200 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 530 570 530 560 30 2,910,200 1,597,629,500 397 343.558 565 J 70,000 560 T/B 4,993,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 400 430 400 420 20 41,200 17,055,600 22 3,286.385 420 T/J 13,900 382 B 10,000 288 RODA Pikko Land Development Tbk. --U6---2 242 254 238 252 10 120,300 29,725,200 36 402.363 252 T/J 1,100 250 B 100 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,300 1,315 1,275 1,300 0 675,000 872,927,000 220 509.804 1,305 J 3,800 1,300 T/B 1,294,300 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 498 510 -15 1,713,600 889,517,600 518 637.500 510 T/J 95,800 500 B 24,600 291 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 9,150 0 0 9,150 0 0 0 0 5,903.226 9,125 J 23,700 8,700 B 1,200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,540 1,580 1,515 1,520 -20 4,997,100 7,705,528,000 1,338 687.618 1,525 J 200 1,520 T/B 53,600 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 845 845 845 0 2,000 1,690,000 1 945.137 845 T/J 3,800 820 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,320 2,330 0 26,500 61,733,000 27 99.573 2,330 T/J 7,200 2,320 B 2,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 190.530 4,850 J 200 3,260 B 500 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 785 -5 1,391,300 1,098,166,500 171 560.714 785 T/J 17,700 780 B 16,000 298 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--1 950 960 905 925 -25 769,000 717,730,500 387 159.483 930 J 41,800 925 T/B 33,100 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,420 4,530 4,380 4,430 10 198,500 890,686,000 135 50.313 4,430 T/J 4,200 4,410 B 600 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 356 362 352 354 -2 3,926,000 1,399,570,800 475 32.182 356 J 21,300 354 T/B 546,800 302 SIPD Sierad Produce Tbk. --U3---2 920 1,000 870 920 0 2,200 2,041,000 6 1.022 910 J 1,000 850 B 300 303 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 0 0 4,110 0 0 0 0 1,357.959 4,120 J 49,500 4,000 B 100 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 640 660 635 640 0 829,200 534,013,000 329 114.286 640 T/J 2,000 635 B 16,500 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,300 1,550 1,340 1,485 185 41,700 58,005,000 26 1,793.478 1,490 J 11,000 1,415 B 1,800 307 SMDR Samudera Indonesia Tbk. --S7K--1 284 292 282 288 4 604,900 174,237,200 126 1,155.791 290 J 164,100 288 T/B 64,500 308 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,020 985 995 5 3,792,800 3,775,991,500 987 1,634.900 1,000 J 5,000 995 T/B 2,125,400 309 SMRU SMR Utama Tbk. --U2---2 128 128 117 123 -5 855,200 104,129,000 91 30.079 123 T/J 15,000 119 B 10,500 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,590 1,615 1,585 1,585 -5 3,337,300 5,321,897,000 1,346 4,233.553 1,590 J 23,100 1,585 T/B 762,200 311 SOCI Soechi Lines Tbk. CDM7---1 184 197 184 188 4 57,394,800 10,894,214,900 2,757 34.182 189 J 197,700 188 T/B 2,487,200 312 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---2 955 955 950 950 -5 5,744,200 5,474,773,500 334 81.897 950 T/J 138,800 945 B 154,200 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 250 190 200 10 4,200 961,200 9 213.445 210 J 100 202 B 2,200 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 338 346 4 335,618,900 115,696,056,600 2,210 144.167 346 T/J 4,594,800 344 B 800 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,850 3,770 3,780 -120 85,200 321,368,000 28 68.727 3,780 T/J 100 3,770 B 32,400 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 580 595 585 595 15 29,440,700 17,344,421,000 1,430 244.103 600 J 1,094,300 595 T/B 302,600 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 970 1,020 950 1,020 50 68,434,500 66,964,835,500 740 152.239 1,020 T/J 468,000 1,000 B 100 319 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 100 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 300 15,000 3 64.769 50 T/J 411,722,600 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 2,950 2,980 2,960 2,960 10 5,800 17,206,000 8 1,909.677 2,970 J 76,600 2,950 B 1,800 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,730 4,840 4,740 4,800 70 13,168,100 63,031,222,000 5,770 4,363.636 4,810 J 16,900 4,800 T/B 2,500 324 TARA Sitara Propertindo Tbk. --U6---1 745 770 745 770 25 41,676,700 31,556,188,000 5,595 726.415 770 T/J 281,400 765 B 22,000 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,100 3,150 3,090 3,110 10 11,883,800 37,000,021,000 1,713 153.580 3,130 J 10,000 3,110 T/B 21,600 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 740 765 735 740 0 1,919,600 1,436,632,500 285 168.507 745 J 16,800 735 B 146,800 327 TCID Mandom Indonesia Tbk. XDU5---1 14,550 0 0 14,550 0 0 0 0 1,427.142 15,500 J 200 13,625 B 600 328 TCPI Transcoal Pacific Tbk. --U7---2 6,075 6,250 6,000 6,000 -75 696,400 4,235,632,500 410 4,347.826 6,025 J 7,100 5,975 B 200,300 329 TDPM Tridomain Performance Materials Tbk. --U3---1 290 294 288 288 -2 17,168,500 5,009,961,800 520 126.316 292 J 11,600 288 T/B 254,500 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 600 640 600 600 0 1,022,600 614,001,500 27 193.548 630 J 3,400 595 B 200 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 640 690 670 670 30 200 136,000 2 151.831 660 J 400 500 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 3,990 3,990 3,990 0 100 399,000 1 3,278.823 4,690 J 500 3,990 T/B 24,900 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 825 810 815 0 44,303,900 36,184,150,000 276 407.500 815 T/J 440,500 810 B 9,000 334 TINS Timah Tbk. --S2K--1 1,075 1,115 1,080 1,085 10 11,326,200 12,390,890,000 975 554.429 1,090 J 6,000 1,085 T/B 42,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,000 6,900 6,050 6,825 825 3,517,100 23,401,585,000 4,029 421.978 6,825 T/J 35,400 6,800 B 10,000 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,895 1,845 1,710 1,735 -160 19,100 33,442,000 25 91.316 1,735 T/J 17,200 1,725 B 1,800 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 665 660 645 660 -5 2,745,900 1,805,377,000 84 1,062.272 660 T/J 670,200 655 B 22,500 338 TOTL Total Bangun Persada Tbk. XDS6---1 540 550 540 540 0 571,900 311,377,500 140 194.087 545 J 28,500 540 T/B 90,700 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 362 352 360 0 15,100 5,382,000 27 1,167.807 360 T/J 14,500 358 B 400 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 695 660 680 -15 10,137,000 6,884,688,500 664 3,239.175 680 T/J 1,564,100 670 B 187,600 341 TRAM Trada Alam Minera Tbk. --U7---1 110 116 110 112 2 1,023,873,900 113,872,313,800 3,296 92.567 113 J 1,876,800 112 T/B 1,047,600 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 6,900 345,000 7 22.195 50 T/J 744,900 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 430 J 40,500 368 B 100 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,620 1,585 1,600 0 227,100 361,646,000 73 285.429 1,605 J 1,400 1,600 T/B 200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 2,960 2,960 2,960 0 5,000 14,800,000 1 76.883 2,960 T/J 15,100 2,360 B 1,600 346 TURI Tunas Ridean Tbk. XDU9---1 1,125 0 0 1,125 0 0 0 0 2,500.000 1,130 J 126,400 1,125 B 114,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,300 1,350 1,305 1,335 35 634,400 842,837,000 161 2,588.413 1,350 J 24,600 1,325 B 6,500 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,200 4,240 4,200 4,240 40 600 2,524,000 2 157.033 4,230 J 1,900 4,010 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,380 2,390 0 96,300 229,992,000 7 199.167 2,390 T/J 128,500 2,380 B 40,300 350 VIVA Visi Media Asia Tbk. --U9---1 119 123 118 121 2 6,724,100 809,042,600 377 40.333 121 T/J 1,566,700 120 B 8,500 351 VOKS Voksel Electric Tbk. --S4---1 300 304 296 296 -4 3,145,100 938,867,200 288 130.936 296 T/J 51,100 294 B 36,700 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 294 312 294 302 8 54,744,900 16,698,968,800 3,559 104.138 304 J 102,100 302 T/B 1,534,100 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,985 2,090 2,000 2,080 95 38,324,900 79,138,612,000 4,785 534.632 2,080 T/J 106,000 2,070 B 808,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 306 318 308 318 12 373,500 117,497,200 59 48.210 318 T/J 5,400 316 B 100 355 WOOD Integra Indocabinet Tbk. --S5K--2 900 935 900 910 10 28,732,100 26,379,300,500 2,038 350.000 910 T/J 769,400 905 B 347,900 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 382 370 372 0 47,139,100 17,756,800,000 2,613 75.918 374 J 1,041,500 372 T/B 941,100 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,730 1,680 1,690 25 47,917,200 81,548,181,000 4,557 456.140 1,695 J 133,100 1,690 T/B 4,300 358 WTON Wijaya Karya Beton Tbk. --S3K--1 490 525 494 505 15 29,379,900 14,910,645,900 2,437 85.593 510 J 1,524,200 505 T/B 259,000 359 ZINC Kapuas Prima Coal Tbk. --U2---2 560 565 555 555 -5 13,938,700 7,803,875,500 744 1,978.539 555 T/J 1,338,200 550 B 2,306,400 Total 6,910,679,700 3,033,643,582,500 232,920 2,808,607,000 75,224,500 Jakarta, 21 May 2019 Trading Division