List of Securities Quotation: IDX SMC Composite Date: Thursday, 23 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 10,400 10,500 10,375 10,425 25 348,400 3,629,775,000 265 846.901 10,450 J 4,100 10,425 T/B 5,400 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 2,000 2,160 1,900 2,080 80 900 1,797,500 7 55.467 2,070 J 9,400 1,950 B 7,500 4 ACES Ace Hardware Indonesia Tbk. CDS9KB-1 1,670 1,700 1,670 1,685 15 8,067,200 13,610,461,000 2,901 2,054.878 1,690 J 5,400 1,685 T/B 25,000 5 ACST Acset Indonusa Tbk. --U6---1 1,330 1,400 1,320 1,320 -10 519,500 691,808,500 89 55.432 1,320 T/J 1,700 1,315 B 39,200 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,445 1,495 1,450 1,460 15 7,949,800 11,718,879,000 1,312 1,146.600 1,465 J 7,500 1,460 T/B 336,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,825 9,950 9,850 9,950 125 160,000 1,582,410,000 51 427.957 9,925 J 200 9,900 B 2,300 8 ADMG Polychem Indonesia Tbk --U3---1 240 246 238 244 4 1,923,100 465,489,800 382 21.779 244 T/J 201,500 242 B 152,000 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,290 1,240 1,280 45 48,887,300 62,476,983,000 4,022 116.364 1,280 T/J 296,700 1,275 B 592,800 10 AGII Aneka Gas Industri Tbk. --S3---1 550 550 545 545 -5 144,500 79,051,500 42 49.545 550 J 97,800 545 T/B 6,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 262 280 262 272 10 5,153,300 1,411,644,400 783 444.386 274 J 10,300 272 T/B 197,500 12 AGRS Bank Agris Tbk. --U8---2 294 300 300 300 6 7,600 2,280,000 9 272.727 318 J 3,400 300 T/B 2,500 13 AKRA AKR Corporindo Tbk. XDS9XXO1 4,070 4,170 4,000 4,000 -70 10,234,200 41,842,860,000 2,533 3,187.988 4,010 J 6,500 4,000 T/B 1,121,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 310 310 310 10 2,500 775,000 3 295.238 330 J 20,000 310 T/B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,350 5,250 5,250 5,250 -100 300 1,575,000 2 214.286 5,375 J 100 5,200 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 915 915 900 915 0 118,500 107,910,500 60 2,334.839 915 T/J 300 910 B 16,600 17 ANDI Andira Agro Tbk. --U1---2 1,600 1,670 1,570 1,670 70 1,056,900 1,727,846,500 133 835.000 1,675 J 10,400 1,670 T/B 2,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 0 0 915 0 0 0 0 76.250 915 J 228,300 910 B 100 19 ANTM Aneka Tambang Tbk. XDS2BXO1 710 740 710 740 30 62,518,900 45,676,686,500 5,059 487.901 740 T/J 3,321,400 735 B 686,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 810 J 1,300 690 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 525 535 520 525 0 10,102,500 5,309,958,500 2,115 558.416 525 T/J 27,100 520 B 213,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 162 166 162 163 1 4,019,400 656,171,000 332 44.658 164 J 161,900 163 T/B 106,400 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 31,300 25,040,000 5 53.333 800 T/J 150,500 700 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 290 290 288 290 0 87,007,000 25,058,126,000 73 96.667 290 T/J 606,500 288 B 15,000 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 500 500 -15 111,700 57,420,000 10 3,398.355 500 T/J 5,100 498 B 27,000 26 ASGR Astra Graphia Tbk. --U9---1 1,210 1,210 1,175 1,200 -10 66,800 80,046,500 39 248.797 1,210 J 2,400 1,200 T/B 300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 930 930 925 925 -5 1,092,500 1,015,934,500 387 1,712.963 925 T/J 3,500 920 B 15,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 322 318 318 0 3,342,400 1,070,807,200 385 302.857 320 J 159,500 318 T/B 3,911,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 800 775 775 -5 988,400 776,079,500 140 198.718 785 J 33,700 775 T/B 34,300 30 ATIC Anabatic Technologies Tbk. --U9---1 835 890 710 840 5 9,900 8,572,000 18 120.000 840 T/J 100 795 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. --M4---1 1,465 1,490 1,460 1,475 10 529,500 776,146,500 97 1,333.997 1,480 J 1,000 1,475 T/B 16,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,200 160,000 8 57.388 50 T/J 7,405,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 334 338 334 338 4 2,293,300 768,027,400 518 249.198 338 T/J 317,400 336 B 2,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,700 1,575 1,700 95 1,703,000 2,894,725,000 4 2,125.000 1,700 T/J 100 1,575 B 7,100 36 BBKP Bank Bukopin Tbk. --S8K--1 274 282 274 280 6 5,003,500 1,401,968,800 420 83.064 280 T/J 379,900 278 B 701,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,620 0 0 1,620 0 0 0 0 117.391 1,580 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,330 2,380 2,330 2,370 40 11,430,300 27,056,239,000 2,171 309.130 2,380 J 551,600 2,370 T/B 20,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 274 274 -2 120,400 33,008,400 15 278.966 274 T/J 13,900 272 B 15,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 191 191 188 189 -2 56,900 10,767,900 103 535.988 189 T/J 357,000 188 B 30,800 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 5,400 270,000 10 217.306 50 T/J 380,719,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 236 246 236 238 2 28,056,200 6,727,482,600 926 140.000 240 J 2,708,400 238 T/B 787,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 635 630 635 0 18,800 11,937,500 11 3,254.074 635 T/J 261,700 625 B 2,100 45 BGTG Bank Ganesha Tbk. --S8---2 71 76 69 73 2 12,514,700 927,574,600 5,397 70.874 74 J 1,400 73 T/B 1,273,000 46 BHIT MNC Investama Tbk. --S9---1 75 80 74 80 5 46,125,300 3,607,382,900 920 233.952 81 J 4,508,600 80 T/B 61,500 47 BINA Bank Ina Perdana Tbk. --U8---1 915 920 920 920 5 100 92,000 1 519.786 920 T/J 330,500 910 B 1,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 70,100 3,505,000 10 35.714 50 T/J 10,095,100 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,050 3,040 2,950 2,960 -90 336,600 1,001,875,000 252 45.538 2,980 J 1,000 2,960 T/B 48,700 50 BISI BISI International Tbk. --U1---1 1,400 1,450 1,400 1,450 50 181,100 255,068,000 45 725.000 1,450 T/J 50,000 1,400 B 74,300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,575 1,640 1,580 1,640 65 13,951,700 22,257,172,500 490 273.333 1,645 J 35,600 1,640 T/B 15,300 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 620 610 615 5 7,321,400 4,498,851,000 626 143.023 615 T/J 175,400 610 B 1,543,200 53 BKSL Sentul City Tbk. --S6K--1 104 107 103 106 2 26,977,300 2,846,674,200 751 7.325 106 T/J 2,283,700 105 B 1,948,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 180 171 171 171 -9 500 85,500 3 392.382 189 J 2,000 172 B 2,200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 7,100 355,000 6 0.658 50 T/J 128,172,700 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 0 J 0 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 366 366 310 324 -42 13,000 4,161,400 22 101.250 324 T/J 2,200 314 B 200 58 BMTR Global Mediacom Tbk. --U9K--1 350 376 350 372 22 26,004,600 9,539,813,800 1,283 302.784 374 J 663,000 372 T/B 245,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 62,200 3,110,000 10 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 1,000 975 975 0 4,952,200 4,895,239,500 749 7.199 980 J 1,100 975 T/B 972,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 226 232 228 232 6 249,800 57,371,600 64 2.764 232 T/J 20,900 230 B 12,800 62 BNLI Bank Permata Tbk. --M8K--1 805 840 805 820 15 17,652,400 14,555,206,500 1,233 8.928 820 T/J 1,733,600 815 B 691,400 63 BOGA Bintang Oto Global Tbk. --U9---2 760 765 760 765 5 4,653,800 3,542,063,500 826 742.718 765 T/J 7,900 760 B 107,500 64 BOLT Garuda Metalindo Tbk. XDU4---2 755 770 755 770 15 150,600 114,788,500 156 140.000 770 T/J 15,700 765 B 1,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,680 1,675 1,645 1,675 -5 1,985,600 3,315,235,000 44 418.750 1,670 J 11,000 1,645 B 3,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 517,500 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 8,100 8,225 8,175 8,225 125 400 3,285,000 4 320.107 6,500 J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. XDM8---1 500 510 500 505 5 6,428,400 3,258,793,000 1,891 99.020 505 T/J 332,500 500 B 2,496,300 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 139,000 6,950,000 12 7.874 50 T/J 71,511,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 500 1,035 B 4,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,660 3,690 3,590 3,620 -40 40,493,800 147,305,074,000 4,312 283.497 3,630 J 1,400 3,620 T/B 78,600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,215 1,275 1,215 1,275 60 7,303,500 9,197,104,000 1,647 249.753 1,275 T/J 252,500 1,270 B 12,200 74 BSIM Bank Sinarmas Tbk. --U8---1 565 560 550 560 -5 290,200 159,612,000 8 381.942 560 T/J 2,600 550 B 203,900 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,635 1,695 1,550 1,695 60 3,400 5,403,000 14 86.923 1,695 T/J 100 1,510 B 100 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 102 103 100 100 -2 25,412,000 2,591,079,100 122 766.166 100 T/J 5,700 99 B 152,900 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 6,200 310,000 2 46.913 50 T/J 416,253,700 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,670 3,580 3,580 -90 56,600 203,342,000 30 693.044 3,580 T/J 200 3,570 B 5,500 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,640 2,540 2,540 -100 37,476,200 96,253,919,000 4,117 260.513 2,550 J 20,700 2,540 T/B 188,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,900 1,895 1,900 0 14,000 26,585,000 13 322.034 1,900 T/J 30,300 1,750 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 113 118 113 115 2 122,094,700 14,132,745,800 2,060 6.674 116 J 4,358,900 115 T/B 1,932,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 121 125 120 122 1 22,429,900 2,728,736,600 452 93.846 125 J 199,300 122 T/B 341,300 84 BVIC Bank Victoria International Tbk. --U8---1 166 168 164 167 1 201,000 33,315,300 25 157.915 167 T/J 500 166 B 1,000 85 BWPT Eagle High Plantations Tbk. --U1---1 141 144 140 140 -1 2,757,500 388,607,900 153 30.619 140 T/J 1,269,400 139 B 550,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 570 590 570 590 20 378,000 221,561,500 107 178.788 590 T/J 497,500 580 B 200 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,500 2,500 2,490 2,490 -10 61,500 153,155,000 16 142.286 2,490 T/J 7,000 2,480 B 33,400 88 CASA Capital Financial Indonesia Tbk. --S8---2 388 390 382 384 -4 7,259,700 2,795,833,800 1,472 701.536 384 T/J 18,700 382 B 14,700 89 CASS Cardig Aero Services Tbk. --U7---2 720 720 675 720 0 10,100 7,160,500 13 180.000 720 T/J 100,000 680 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 87 85 85 0 2,270,000 195,028,600 90 544.000 86 J 1,587,900 85 T/B 2,001,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 312 308 312 2 222,600 68,955,600 27 24.415 312 T/J 20,000 310 B 91,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,425 1,400 1,400 0 3,100 4,345,000 4 5,080.194 1,460 J 60,000 1,400 T/B 7,100 93 CITY Natura City Developments Tbk. --U6---1 344 338 304 306 -38 606,200 187,433,000 151 255.000 306 T/J 10,000 302 B 1,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,140 3,130 3,140 -20 60,500 189,520,000 10 1,744.444 3,140 T/J 1,700 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 352 362 352 354 2 13,830,600 4,921,836,200 770 1,539.130 356 J 16,900 354 T/B 301,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,265 1,240 1,240 20 17,000 21,086,000 6 118.654 1,240 T/J 3,300 1,230 B 400 97 CMPP AirAsia Indonesia Tbk. --U7---2 185 190 184 186 1 84,700 15,711,800 57 35.184 187 J 24,100 186 T/B 200 98 COWL Cowell Development Tbk. --U6---2 204 208 200 200 -4 212,400 43,523,200 131 153.846 206 J 13,700 200 T/B 22,600 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,200 260,000 11 45.455 50 T/J 51,611,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 560 560 560 0 165,700 92,792,000 24 282.593 565 J 100 550 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,500 J 2,500 4,300 B 5,000 102 CTRA Ciputra Development Tbk. --S6IK-1 900 940 900 935 35 35,952,500 33,351,783,000 2,392 209.341 940 J 635,200 935 T/B 4,259,500 103 DART Duta Anggada Realty Tbk. --U6---1 312 328 326 326 14 200 65,400 2 60.265 326 T/J 3,200 304 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,730 0 0 1,730 0 0 0 0 3,472.362 1,735 J 800 1,730 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 104,977,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 790 800 785 790 0 460,600 365,067,500 637 686.957 795 J 16,600 790 T/B 3,600 107 DILD Intiland Development Tbk. --S6---1 324 324 320 320 -4 14,500 4,684,400 22 55.763 324 J 128,500 320 T/B 19,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,930 2,830 2,920 20 191,600 558,535,000 84 98.983 2,920 T/J 12,600 2,910 B 400 109 DKFT Central Omega Resources Tbk. --U2---2 180 185 177 181 1 137,400 24,931,300 15 464.937 181 T/J 288,500 180 B 400 110 DLTA Delta Djakarta Tbk. --U5---1 6,725 7,200 6,725 7,175 450 1,100 7,600,000 7 42,889.593 7,175 T/J 900 6,800 B 200 111 DMAS Puradelta Lestari Tbk. XDM6K--1 238 246 238 242 4 20,573,400 4,991,661,600 772 115.238 244 J 90,500 242 T/B 446,300 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,120 3,180 0 7,300 23,185,000 12 2,793.419 3,180 T/J 3,600 3,150 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--2 494 515 494 510 16 11,852,800 6,003,599,000 756 690.458 510 T/J 2,831,800 505 B 656,000 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 372 374 372 374 2 1,113,400 415,855,200 35 101.081 376 J 328,200 374 T/B 69,800 115 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 1,495 1,500 1,435 1,495 0 25,400 37,767,000 15 296.040 1,495 T/J 7,200 1,435 B 6,700 117 DUTI Duta Pertiwi Tbk --U6---2 5,600 5,600 4,600 4,600 -1,000 200 1,020,000 2 462.637 5,600 J 200 4,600 T/B 28,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,250 2,150 2,240 80 55,600 120,784,000 17 824.525 2,240 T/J 60,600 2,150 B 11,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 200 220,000 2 27.160 1,145 J 700 850 B 200 120 ELSA Elnusa Tbk. --S2LKO1 340 346 338 340 0 14,201,200 4,864,638,400 1,065 85.000 344 J 390,400 340 T/B 2,556,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 7 10.308 50 T/J 844,780,200 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,825 8,825 8,825 8,825 0 200 1,765,000 1 1,225.694 8,825 T/J 600 7,875 B 3,000 123 EPMT Enseval Putera Megatrading Tbk. CDU9---2 2,400 2,400 2,400 2,400 0 100 240,000 1 1,679.155 2,480 J 504,500 2,390 B 15,000 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,030 1,115 1,030 1,105 75 44,392,700 48,149,913,000 4,777 110.500 1,105 T/J 175,500 1,100 B 318,300 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 284 308 284 304 20 18,529,600 5,567,299,200 1,275 565.992 306 J 465,900 304 T/B 5,800 126 EXCL XL Axiata Tbk. --S7XXO1 2,640 2,790 2,610 2,740 100 10,154,800 27,811,651,000 2,658 139.057 2,740 T/J 131,100 2,730 B 45,200 127 FAST Fast Food Indonesia Tbk. --U9---2 2,010 2,010 2,010 2,010 0 200 402,000 2 3,161.123 2,140 J 200 2,010 T/B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,325 8,550 7,575 8,100 -225 51,600 424,315,000 129 1,856.265 8,100 T/J 1,500 8,000 B 3,000 129 FILM MD Pictures Tbk. --U9---1 1,025 1,065 1,000 1,025 0 1,971,900 2,048,325,000 1,784 488.095 1,045 J 9,700 1,025 T/B 4,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 10,900 10,900 10,075 10,375 -525 12,911,500 137,284,182,500 984 2,075.000 10,375 T/J 21,700 10,125 B 100 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,900 2,900 2,900 0 200 580,000 1 2,320.000 3,380 J 200 2,500 B 500 132 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 690 690 10 100 69,000 1 690.000 680 J 1,100 625 B 900 133 FORZ Forza Land Indonesia Tbk. --U6---1 815 815 800 815 0 11,116,300 8,964,727,000 77 370.455 810 J 26,000 805 B 36,900 134 FREN Smartfren Telecom Tbk. --U7---1 254 272 256 266 12 55,219,400 14,731,503,200 3,534 14.778 266 T/J 1,392,800 264 B 2,423,100 135 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---1 412 424 408 410 -2 12,491,600 5,194,126,400 1,448 55.115 412 J 176,200 410 T/B 329,300 137 GJTL Gajah Tunggal Tbk. --S4K--1 630 670 630 655 25 9,650,100 6,301,147,000 719 128.593 660 J 191,000 655 T/B 591,300 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 214 208 212 6 5,867,700 1,239,415,400 380 53.000 214 J 928,500 212 T/B 358,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 100 1,980,000 1 3,443.478 19,800 T/J 100 15,850 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,590 1,600 1,585 1,595 5 6,800 10,815,000 28 124.125 1,595 T/J 17,000 1,590 B 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---1 190 196 180 188 -2 30,700 5,633,200 10 75.200 188 T/J 19,800 183 B 1,000 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,500 3,500 3,290 3,490 -10 149,900 509,530,000 139 94.324 3,500 J 5,000 3,460 B 700 144 HERO Hero Supermarket Tbk. --U9---1 970 955 890 890 -80 1,200 1,100,500 6 1,857.727 910 J 200 890 T/B 700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,070 3,020 3,050 50 11,800 35,973,000 15 933.693 3,060 J 1,900 3,050 T/B 600 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 660 610 650 80 1,400 904,000 7 1,000.000 660 J 3,000 575 B 800 147 HKMU HK Metals Utama Tbk. --S9---1 344 348 344 344 0 14,869,900 5,150,285,200 398 149.565 344 T/J 10,800 342 B 353,300 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 720 680 720 40 63,591,600 44,619,323,500 2,812 232.258 720 T/J 1,109,900 715 B 428,200 149 HRTA Hartadinata Abadi Tbk. --U5---2 252 250 234 250 -2 84,200 20,178,800 38 83.333 250 T/J 27,200 240 B 51,400 150 HRUM Harum Energy Tbk. CDS2K--1 1,350 1,430 1,350 1,425 75 7,669,100 10,782,886,000 1,963 27.404 1,425 T/J 125,000 1,420 B 161,600 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 426 0 0 426 0 0 0 0 33.281 424 J 400 402 B 6,700 153 IIKP Inti Agri Resources Tbk --U5---2 56 67 56 66 10 345,692,000 20,285,237,600 2,693 126.684 67 J 2,212,100 66 T/B 1,189,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 152 148 152 2 2,899,500 437,024,000 131 43.429 152 T/J 1,593,000 150 B 50,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,570 2,640 2,570 2,600 30 47,800 124,830,000 65 349.051 2,600 T/J 16,200 2,590 B 10,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 505 525 505 515 10 2,601,200 1,335,841,500 203 103.000 520 J 185,400 515 T/B 107,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 895 905 895 905 10 425,900 383,270,500 44 238.158 905 T/J 9,900 880 B 27,500 158 INAF Indofarma Tbk. --U5---1 3,800 3,940 3,800 3,890 90 636,100 2,455,517,000 46 1,556.000 3,900 J 1,000 3,890 T/B 500 159 INCO Vale Indonesia Tbk. --S2BXO1 2,600 2,710 2,580 2,620 20 7,793,100 20,619,144,000 1,930 1,069.388 2,630 J 152,900 2,620 T/B 476,800 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,810 4,900 4,830 4,830 20 16,800 81,643,000 23 650.514 4,840 J 5,400 4,830 T/B 100 161 INDS Indospring Tbk. --U4---1 2,280 2,410 2,280 2,320 40 1,599,500 3,720,575,000 737 217.500 2,320 T/J 3,500 2,310 B 9,000 162 INDY Indika Energy Tbk. XDS2XXO1 1,280 1,345 1,280 1,340 60 10,278,700 13,671,575,500 2,109 45.424 1,340 T/J 6,100 1,335 B 97,300 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 69 0 747,300 51,310,100 60 0.394 69 T/J 295,800 68 B 532,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 590 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,080 3,080 10 800 2,464,000 3 1,115.942 3,100 J 500 3,070 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 505 505 505 -45 5,000 2,525,000 1 5.127 630 J 1,000 525 B 1,100 167 INTA Intraco Penta Tbk. --U9---2 482 480 476 480 -2 118,900 56,996,400 6 338.359 480 T/J 200,000 478 B 15,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,300 1,300 1,300 1,300 0 94,100 122,330,000 9 79.268 1,300 T/J 906,500 1,290 B 1,600 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 252 258 250 254 2 298,900 75,329,200 71 66.842 254 T/J 38,400 252 B 40,000 170 ISAT Indosat Tbk. --S7K--1 1,800 1,930 1,800 1,925 125 6,189,200 11,762,620,500 1,988 137.500 1,930 J 19,700 1,925 T/B 11,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,275 16,850 17,175 150 1,132,200 19,383,907,500 1,953 122.679 17,175 T/J 2,100 17,150 B 500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 170,918,600 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 494 478 494 34 500 240,600 4 280.220 490 J 10,000 462 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 0 0 458 0 0 0 0 379.086 456 J 10,000 352 B 3,200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,360 1,420 1,360 1,400 40 32,561,300 45,573,191,000 8,798 382.723 1,405 J 49,100 1,400 T/B 1,030,800 176 JRPT Jaya Real Property Tbk. --S6---1 585 585 580 585 0 2,393,400 1,388,577,000 106 562.500 585 T/J 262,100 580 B 74,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,550 5,300 5,500 200 2,770,100 15,168,230,000 1,926 324.330 5,525 J 34,800 5,500 T/B 52,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,245 1,290 990 1,040 -205 9,800 10,075,000 23 223.983 1,040 T/J 31,700 970 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 855 860 850 855 0 1,295,600 1,106,528,000 237 1,900.000 860 J 323,500 855 T/B 97,700 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,420 3,470 3,330 3,340 -80 336,800 1,149,235,000 381 3,340.000 3,350 J 700 3,340 T/B 2,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 484 510 482 498 14 73,272,500 36,435,229,600 2,388 60.511 498 T/J 1,324,700 496 B 126,500 182 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---1 250 260 250 258 8 1,843,200 465,435,000 96 8.951 258 T/J 544,800 256 B 119,300 184 KINO Kino Indonesia Tbk. --U5---2 2,500 2,510 2,390 2,460 -40 16,600 40,795,000 26 64.737 2,500 J 51,200 2,470 B 5,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 650 650 560 625 -25 8,800 5,223,000 16 208.333 600 J 1,900 570 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 191 230 190 192 1 905,000 174,100,900 79 673.684 192 T/J 9,000 190 B 9,000 187 KMTR Kirana Megatara Tbk. --U3---2 306 320 308 314 8 2,300 723,000 11 68.559 314 T/J 2,100 306 B 100 188 KPIG MNC Land Tbk. --S9---2 132 132 131 132 0 176,100 23,224,300 17 284.036 132 T/J 1,256,900 131 B 100,000 189 KRAH Grand Kartech Tbk. --U4---2 2,280 2,290 2,280 2,290 10 8,600 19,646,000 16 832.727 2,290 T/J 2,100 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 366 372 366 370 4 1,768,000 653,916,400 215 45.999 372 J 438,000 370 T/B 238,300 191 KREN Kresna Graha Investama Tbk. --U9---1 535 555 530 550 15 77,763,500 42,182,415,500 627 5,722.014 550 T/J 109,900 545 B 2,405,500 192 LAND Trimitra Propertindo Tbk. --U6---2 995 1,005 985 985 -10 955,100 949,818,000 1,018 252.564 985 T/J 3,500 980 B 14,600 193 LINK Link Net Tbk. XDU9K--1 4,140 4,250 4,110 4,250 110 735,800 3,099,014,000 174 265.625 4,250 T/J 1,700 4,200 B 232,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,480 1,570 1,480 1,540 60 526,900 801,114,500 309 166.486 1,540 T/J 31,400 1,535 B 3,900 195 LPKR Lippo Karawaci Tbk. --S6K--1 316 326 314 326 10 40,620,600 12,952,671,600 1,206 83.469 326 T/J 2,166,500 324 B 2,065,200 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,680 3,770 3,650 3,750 70 5,485,800 20,516,218,000 2,755 84.974 3,760 J 155,900 3,750 T/B 423,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,110 1,085 1,095 0 4,872,900 5,323,454,000 792 282.581 1,095 T/J 418,200 1,090 B 54,100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 651,539,800 32,577,306,800 596 105.427 50 T/J 366,100 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,085 1,050 1,075 35 3,607,800 3,868,148,000 872 610.795 1,075 T/J 50,000 1,070 B 37,700 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,400 4,750 5,150 -50 665,600 3,370,816,000 277 245.238 5,150 T/J 183,000 5,000 B 75,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,835 1,800 1,835 30 800 1,446,500 6 109.226 1,800 J 2,300 1,750 B 100 202 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 865 875 835 835 -30 10,669,300 9,091,394,500 3,286 1,339.966 840 J 1,200 835 T/B 24,100 203 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 246 246 0 6,772,800 1,678,511,400 140 328.000 246 T/J 75,800 244 B 64,300 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 500 496 496 -2 2,830,000 1,411,937,400 454 992.000 500 J 21,700 496 T/B 101,500 205 MASA Multistrada Arah Sarana Tbk. --M4---1 660 670 610 665 5 239,700 155,119,000 151 472.838 665 T/J 5,200 655 B 7,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 100 5,925 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,380 2,400 2,340 2,390 10 27,800 65,915,000 54 183.846 2,390 T/J 100 2,370 B 200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 650 615 640 25 1,010,600 640,761,500 217 40.000 645 J 116,300 640 T/B 15,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,530 3,510 3,520 10 1,583,900 5,575,999,000 129 254.152 3,530 J 19,900 3,520 T/B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 158 152 154 -6 1,599,900 246,735,100 165 138.127 155 J 69,600 154 T/B 72,000 211 MDIA Intermedia Capital Tbk. --U9---1 138 137 127 135 -3 197,500 26,373,900 30 97.826 135 T/J 13,200 130 B 500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,810 3,900 3,810 3,900 90 22,200 86,515,000 16 203.394 3,890 J 10,000 3,840 B 100 213 MDLN Modernland Realty Tbk. --S6---1 248 256 246 252 4 9,982,700 2,485,738,400 557 74.787 252 T/J 511,400 250 B 395,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 820 795 815 20 21,185,700 17,177,369,500 1,504 1,435.440 820 J 1,512,900 815 T/B 200,500 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,850 J 500 5,100 B 100 216 MERK Merck Tbk. --U5---2 4,020 4,020 4,000 4,000 -20 50,800 203,333,000 31 10,546.576 4,010 J 6,600 4,000 T/B 33,600 217 META Nusantara Infrastructure Tbk. --M7---1 187 189 184 188 1 26,000 4,843,100 16 56.956 188 T/J 800 184 B 12,800 218 MFIN Mandala Multifinance Tbk. --U8---2 1,080 1,100 1,050 1,050 -30 32,200 33,818,500 4 1,076.923 1,050 T/J 170,000 1,000 B 4,500 219 MGRO Mahkota Group Tbk. XDS1---1 790 795 780 795 5 3,794,700 2,992,982,000 372 353.333 795 T/J 378,900 785 B 19,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 2,700 1,000 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,100 1,920 1,960 -40 1,963,100 3,859,312,500 407 115.397 1,965 J 9,600 1,960 T/B 5,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,570 1,690 1,500 1,530 -40 1,249,800 1,997,663,500 258 7,285.714 1,550 J 3,600 1,530 T/B 11,800 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,700 J 200 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,800 19,875 19,600 19,875 75 300 5,915,000 3 126,592.357 19,875 T/J 900 19,775 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,390 1,410 1,385 1,400 10 626,400 877,408,000 289 233.820 1,405 J 18,900 1,400 T/B 50,300 226 MLPL Multipolar Tbk. --U9---1 102 106 102 106 4 2,420,200 253,122,000 210 12.158 106 T/J 128,700 105 B 3,000 227 MLPT Multipolar Technology Tbk. XDU9---1 840 0 0 840 0 0 0 0 175.000 830 J 400 710 B 500,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 380 380 378 378 -2 75,600 28,707,600 14 64.615 410 J 10,000 378 T/B 10,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 1,035 950 1,030 80 85,345,400 85,352,590,000 15,541 114.444 1,030 T/J 309,300 1,025 B 228,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,055 1,055 1,055 5 20,000 21,100,000 2 181.897 1,055 T/J 15,000 1,020 B 25,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,270 1,415 1,270 1,335 65 16,238,500 21,793,331,000 2,230 89.000 1,335 T/J 16,300 1,330 B 22,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 173 182 174 181 8 1,483,200 266,343,900 236 76.098 181 T/J 48,500 180 B 74,200 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 620 680 680 680 60 13,100 8,908,000 13 618.182 695 J 300 680 T/B 5,100 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,100 6,100 6,000 6,100 0 400 2,420,000 3 553.297 6,200 J 7,600 5,600 B 100 235 MSIN MNC Studios International Tbk. --U9---2 320 326 320 324 4 845,600 273,209,600 648 64.800 326 J 196,300 324 T/B 74,700 236 MSKY MNC Sky Vision Tbk. --U9---1 980 985 975 985 5 170,600 167,753,500 15 64.803 985 T/J 27,900 980 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,040 1,080 1,040 1,075 35 7,185,500 7,639,836,000 1,236 1,935.263 1,080 J 172,400 1,075 T/B 16,100 238 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. CDU6---1 436 440 438 438 2 13,900 6,090,200 7 184.149 438 T/J 22,600 436 B 800 240 MYOH Samindo Resources Tbk. XDS2---1 1,240 1,260 1,230 1,260 20 961,100 1,197,237,000 140 150.076 1,260 T/J 57,200 1,240 B 27,600 241 MYRX Hanson International Tbk. --U6---2 101 102 100 102 1 1,694,563,300 172,049,249,700 1,310 69.562 102 T/J 2,502,500 101 B 1,789,000 242 NASA Ayana Land International Tbk. --U9---2 660 675 660 670 10 3,273,700 2,175,910,500 563 650.485 670 T/J 104,300 665 B 4,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 835 695 770 25 40,976,600 32,745,376,000 3,056 747.573 775 J 2,000 770 T/B 19,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,610 2,640 2,610 2,640 30 1,768,000 4,646,753,000 91 142.703 2,640 T/J 12,500 2,630 B 8,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,050 2,200 2,070 2,170 120 40,400 86,743,000 74 667.692 2,180 J 300 2,170 T/B 200 246 NIRO City Retail Developments Tbk. --U6---2 130 135 130 131 1 20,500 2,765,100 4 124.762 131 T/J 2,600 130 B 499,600 247 NISP Bank OCBC NISP Tbk. --U8---1 880 895 885 885 5 26,100 23,280,500 6 1,072.415 890 J 13,000 885 T/B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 13,800 855 B 1,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 366 376 366 376 10 139,100 51,614,400 75 44.235 376 T/J 32,400 374 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 580 560 570 10 23,500 13,541,000 11 1,127.708 570 T/J 1,700 565 B 25,500 252 PALM Provident Agro Tbk. --U1---2 260 270 260 264 4 800 211,400 7 72.157 264 T/J 5,100 252 B 100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,080 1,075 1,075 -5 75,900 81,795,000 8 126.471 1,075 T/J 45,300 1,055 B 12,900 254 PBRX Pan Brothers Tbk. --S4K--1 545 550 540 550 5 95,216,300 51,892,879,000 124 973.451 550 T/J 104,900 545 B 7,600 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 645 650 645 650 5 2,100 1,355,000 4 54.167 650 T/J 2,400 640 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,700 3,700 3,690 3,690 -10 2,000 7,387,000 7 2,460.000 3,700 J 300 3,690 T/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 1,680 1,750 1,655 1,745 65 46,000 78,252,500 27 145.659 1,750 J 13,900 1,745 T/B 5,600 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 1,305 1,285 1,305 0 700 911,500 7 254.634 1,305 T/J 400 1,300 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,780 J 100 3,310 B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,205 1,185 1,185 -10 1,329,800 1,591,804,000 208 1,973.027 1,195 J 10,000 1,185 T/B 107,300 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 57 54 55 1 1,712,700 96,000,400 125 55.000 56 J 595,900 55 T/B 979,300 263 PNIN Paninvest Tbk. --S8---1 1,255 1,295 1,245 1,250 -5 256,500 326,253,000 139 1,329.222 1,255 J 71,600 1,250 T/B 5,200 264 PNLF Panin Financial Tbk. --S8---1 310 324 310 316 6 22,921,600 7,273,355,400 827 341.548 318 J 679,000 316 T/B 10,000 265 POLA Pool Advista Finance Tbk. --U8---2 940 1,175 940 1,145 205 142,800 149,550,500 60 848.148 1,160 J 1,100 1,145 T/B 500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,075 1,075 1,075 -15 100 107,500 1 65.749 1,065 J 4,500 950 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,210 0 0 1,210 0 0 0 0 196.748 1,210 J 300 1,200 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,780 2,880 2,240 2,260 -520 63,545,900 170,959,313,000 2,587 1,434.456 2,280 J 3,500 2,260 T/B 5,700 269 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---2 895 910 895 905 10 100,500 90,369,000 70 60.333 905 T/J 107,400 900 B 500 271 PPRE PP Presisi Tbk. --M7---1 384 386 380 384 0 4,344,500 1,666,692,200 1,434 89.302 384 T/J 232,300 382 B 9,200 272 PPRO PP Properti Tbk. --S6K--1 113 119 113 118 5 63,599,700 7,339,680,300 1,344 255.135 118 T/J 949,300 117 B 3,976,500 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,540 3,590 3,470 3,560 20 21,800 77,142,000 22 54.769 3,560 T/J 1,500 3,480 B 500 274 PRIM Royal Prima Tbk. --U9---2 440 450 440 450 10 2,000 894,000 6 90.000 448 J 30,000 412 B 500 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 183 178 183 1 727,800 132,422,800 89 593.712 183 T/J 609,700 182 B 700 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,855 1,920 1,860 1,880 25 53,310,000 101,034,693,500 2,938 353.383 1,880 T/J 148,500 1,875 B 97,700 277 PTRO Petrosea Tbk. XDS2K--1 1,555 1,615 1,555 1,610 55 337,100 539,549,000 214 1,288.000 1,610 T/J 22,600 1,605 B 8,100 278 PTSN Sat Nusapersada Tbk --U4---1 765 850 755 835 70 839,500 685,317,500 357 143.966 840 J 5,900 835 T/B 68,200 279 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 640 660 640 645 5 29,861,400 19,355,236,000 3,775 2,486.603 650 J 699,000 645 T/B 49,800 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,150 1,185 1,150 1,185 35 14,200 16,822,000 10 107.727 1,185 T/J 28,900 1,160 B 500 282 RAJA Rukun Raharja Tbk. XDS7---1 256 266 254 262 6 1,446,400 376,955,800 243 899.973 264 J 21,500 262 T/B 55,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,680 1,695 1,610 1,630 -50 9,471,600 15,548,546,500 1,880 1,018.750 1,630 T/J 83,700 1,625 B 2,700 284 RDTX Roda Vivatex Tbk --U6---1 6,000 6,800 6,800 6,800 800 100 680,000 1 358.236 6,800 T/J 400 6,000 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 130 134 129 131 1 427,377,700 56,454,422,100 535 71.922 131 T/J 96,200 130 B 528,500 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 565 585 560 565 0 2,726,600 1,560,125,500 371 346.626 570 J 6,000 565 T/B 4,200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 420 420 362 378 -42 29,500 12,014,000 60 2,957.746 412 J 100 378 T/B 1,400 288 RODA Pikko Land Development Tbk. --U6---2 256 262 254 256 0 18,700 4,801,400 21 408.750 256 T/J 100 254 B 3,400 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,300 1,310 1,295 1,305 5 57,200 74,568,500 62 511.765 1,310 J 5,900 1,305 T/B 406,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 530 515 520 5 1,621,400 846,270,000 542 650.000 525 J 123,200 520 T/B 49,100 291 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 9,150 9,000 9,150 25 20,500 187,500,000 4 5,903.226 9,150 T/J 18,900 8,775 B 1,100 293 SCMA Surya Citra Media Tbk. CDS9BXO1 1,515 1,560 1,505 1,515 0 8,823,700 13,478,014,000 2,130 685.356 1,515 T/J 209,100 1,510 B 205,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 850 830 850 5 5,300 4,499,000 3 950.730 850 T/J 39,800 830 B 1,700 295 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,300 2,320 -10 3,500 8,070,000 8 99.145 2,320 T/J 300 2,290 B 800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 190.530 4,000 J 100 3,680 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 795 780 790 5 1,514,700 1,194,386,500 170 564.286 790 T/J 9,300 785 B 5,000 298 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--1 925 945 905 920 -5 1,676,500 1,542,595,500 343 158.621 920 T/J 3,800 915 B 24,400 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,300 4,350 4,270 4,270 -30 557,700 2,400,339,000 356 48.496 4,280 J 2,800 4,270 T/B 10,000 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 352 358 346 346 -6 8,832,100 3,089,610,600 948 31.455 350 J 7,100 346 T/B 2,145,900 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 1,000 J 500 870 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,550 B 100 304 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 100 3,520 B 100 305 SMBR Semen Baturaja (Persero) Tbk. CDM3---1 635 650 630 635 0 697,600 444,072,000 345 113.393 635 T/J 600 630 B 108,200 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,475 1,420 1,400 1,415 -60 9,200 13,028,000 20 1,708.937 1,470 J 1,600 1,415 T/B 1,200 307 SMDR Samudera Indonesia Tbk. --S7K--1 292 304 288 298 6 1,740,000 519,511,400 264 1,195.923 298 T/J 223,700 296 B 48,100 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,030 1,000 1,010 0 5,393,600 5,480,516,000 704 1,659.546 1,015 J 62,000 1,010 T/B 448,700 309 SMRU SMR Utama Tbk. --U2---2 125 121 117 118 -7 567,200 67,011,000 138 28.857 119 J 2,000 117 B 39,400 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,515 1,655 1,515 1,590 75 15,875,500 25,191,456,000 4,080 4,246.908 1,590 T/J 33,900 1,585 B 10,000 311 SOCI Soechi Lines Tbk. CDM7---1 191 197 190 196 5 35,453,700 6,905,359,400 2,057 35.636 196 T/J 1,447,000 195 B 9,400 312 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---2 945 945 940 945 0 3,347,700 3,163,490,500 208 81.466 945 T/J 1,140,700 940 B 260,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 224 224 224 0 9,400 2,105,600 1 239.058 224 T/J 23,600 204 B 1,100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 9,050,600 3,097,343,000 483 142.500 342 T/J 342,700 340 B 2,725,300 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,890 3,780 3,780 0 148,400 563,397,000 56 68.727 3,780 T/J 73,100 3,770 B 111,600 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 595 600 585 585 -10 32,748,600 19,525,664,500 1,648 240.000 590 J 272,900 585 T/B 250,800 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 985 1,025 970 1,015 30 20,283,200 20,285,374,500 1,467 151.493 1,015 T/J 37,300 1,010 B 109,000 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,850 B 100 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 401,652,600 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 2,970 2,970 2,950 2,950 -20 19,300 57,105,000 15 1,903.226 2,960 J 100 2,940 B 12,300 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,810 4,890 4,810 4,830 20 11,794,900 57,025,634,000 6,103 4,390.909 4,830 T/J 5,200 4,820 B 22,600 324 TARA Sitara Propertindo Tbk. --U6---1 780 790 750 765 -15 43,435,300 33,814,534,000 5,755 721.698 765 T/J 11,000 760 B 134,500 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,200 3,360 3,200 3,250 50 5,742,800 18,910,376,000 2,323 160.494 3,270 J 100 3,250 T/B 423,800 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 745 760 730 745 0 1,006,100 754,937,500 271 169.646 755 J 86,700 745 T/B 55,200 327 TCID Mandom Indonesia Tbk. XDU5---1 14,075 14,075 14,000 14,050 -25 9,500 133,510,000 12 1,378.099 14,025 J 2,500 13,950 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,275 6,600 6,350 6,350 75 191,700 1,229,597,500 186 4,601.449 6,375 J 600 6,350 T/B 7,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 292 296 292 292 0 16,044,800 4,699,645,800 356 128.070 292 T/J 194,900 290 B 117,500 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 685 685 685 0 700 479,500 1 220.968 680 J 50,500 600 B 10,000 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 0 0 670 0 0 0 0 151.831 660 J 3,300 510 B 300 332 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 3,600 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 800 820 5 37,848,800 30,750,848,000 201 410.000 815 J 199,900 800 B 1,900 334 TINS Timah Tbk. --S2K--1 1,070 1,115 1,070 1,070 0 15,575,400 16,935,701,500 1,408 546.764 1,075 J 2,000 1,070 T/B 389,900 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,775 7,150 6,775 7,150 375 2,556,800 17,985,375,000 2,893 442.072 7,150 T/J 20,900 7,125 B 31,400 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,730 1,710 1,585 1,700 -30 11,000 18,697,500 4 89.474 1,700 T/J 11,000 1,610 B 100 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 695 700 655 660 -35 3,775,400 2,511,194,500 273 1,062.272 660 T/J 631,600 655 B 92,400 338 TOTL Total Bangun Persada Tbk. XDS6---1 545 560 550 555 10 356,800 197,975,000 59 199.478 555 T/J 43,300 550 B 272,100 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 370 350 360 0 131,300 47,459,800 73 1,167.807 368 J 15,800 360 T/B 1,000 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 695 670 680 5 9,454,500 6,409,399,000 797 3,239.175 680 T/J 1,768,000 670 B 247,100 341 TRAM Trada Alam Minera Tbk. --U7---1 110 116 109 114 4 1,298,813,300 144,829,897,900 3,432 94.220 114 T/J 2,053,200 113 B 6,723,600 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 6,800 340,000 3 22.195 50 T/J 429,400 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 50,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,630 1,680 1,585 1,600 -30 634,900 1,014,291,500 164 285.429 1,610 J 100 1,600 T/B 5,000 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,980 2,980 2,980 2,980 0 5,000 14,900,000 2 77.403 2,980 T/J 4,200 2,400 B 500 346 TURI Tunas Ridean Tbk. XDU9---1 1,120 0 0 1,120 0 0 0 0 2,488.889 1,130 J 149,500 1,125 B 135,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,335 1,375 1,335 1,340 5 276,900 374,471,500 131 2,598.108 1,340 T/J 12,500 1,335 B 9,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,200 4,200 4,100 4,190 -10 1,600 6,647,000 6 155.181 4,190 T/J 2,700 4,030 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,380 2,390 0 128,100 306,157,000 23 199.167 2,390 T/J 110,500 2,380 B 56,600 350 VIVA Visi Media Asia Tbk. --U9---1 120 121 117 119 -1 12,334,800 1,462,429,900 571 39.667 119 T/J 69,600 118 B 448,000 351 VOKS Voksel Electric Tbk. --S4---1 288 296 288 290 2 3,684,600 1,079,246,600 549 128.282 292 J 186,000 290 T/B 69,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 302 320 302 312 10 51,882,200 16,259,402,200 2,394 107.586 314 J 143,900 312 T/B 1,188,300 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,050 2,140 2,020 2,110 60 42,724,900 89,878,652,000 5,381 542.343 2,110 T/J 1,686,900 2,100 B 594,300 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 324 318 320 6 89,400 28,610,400 18 48.513 320 T/J 47,200 316 B 163,800 355 WOOD Integra Indocabinet Tbk. --S5K--2 910 935 905 925 15 12,915,900 11,911,440,500 882 355.769 930 J 449,000 925 T/B 74,100 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 388 374 388 16 46,548,200 17,755,721,000 1,774 79.184 388 T/J 3,752,200 384 B 53,000 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,695 1,775 1,700 1,765 70 38,679,000 67,598,781,000 4,116 476.383 1,765 T/J 54,200 1,760 B 861,600 358 WTON Wijaya Karya Beton Tbk. --S3K--1 505 525 505 510 5 21,710,800 11,181,197,000 1,776 86.441 510 T/J 1,240,900 505 B 1,681,400 359 ZINC Kapuas Prima Coal Tbk. --U2---2 535 535 520 520 -15 36,487,000 19,158,555,000 432 1,853.766 520 T/J 2,113,800 515 B 1,125,100 Total 6,956,940,500 2,804,671,308,300 229,644 2,709,727,000 80,830,000 Jakarta, 23 May 2019 Trading Division