List of Securities Quotation: IDX SMC Composite Date: Friday, 24 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. --S1K--1 10,425 10,500 10,200 10,450 25 631,700 6,550,652,500 570 848.932 10,450 T/J 46,500 10,425 B 15,600 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 2,080 2,000 2,000 2,000 -80 100 200,000 1 53.333 2,000 T/J 500 1,885 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,685 1,695 1,630 1,645 -40 11,037,200 18,207,526,000 2,351 2,006.098 1,665 J 19,600 1,645 T/B 1,907,200 5 ACST Acset Indonusa Tbk. --U6---1 1,320 1,325 1,285 1,290 -30 694,200 909,460,500 144 54.172 1,290 T/J 312,500 1,285 B 6,100 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,460 1,470 1,445 1,445 -15 4,737,000 6,874,763,500 1,099 1,134.820 1,450 J 67,200 1,445 T/B 74,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 9,825 9,950 0 300,200 2,983,575,000 64 427.957 9,950 T/J 9,500 9,875 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 244 248 238 240 -4 3,367,100 813,186,000 258 21.422 242 J 3,000 240 T/B 70,000 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,280 1,290 1,260 1,260 -20 31,953,100 40,649,272,500 2,905 114.545 1,265 J 18,000 1,260 T/B 2,380,900 10 AGII Aneka Gas Industri Tbk. --S3---1 545 550 540 545 0 114,500 62,522,000 45 49.545 545 T/J 68,000 540 B 18,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 272 278 270 274 2 1,285,700 351,186,600 213 447.654 276 J 300,800 274 T/B 76,200 12 AGRS Bank Agris Tbk. --U8---2 300 300 300 300 0 200 60,000 2 272.727 320 J 11,300 300 T/B 100 13 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,090 4,000 4,020 20 4,809,800 19,346,506,000 1,258 3,203.928 4,030 J 4,400 4,020 T/B 27,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 5,300 284 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,400 5,400 5,400 150 300 1,620,000 3 220.408 5,400 T/J 1,000 5,275 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 915 920 900 910 -5 43,400 39,559,500 41 2,322.080 920 J 2,200 905 B 400 17 ANDI Andira Agro Tbk. --U1---2 1,670 1,860 1,680 1,820 150 1,155,200 2,043,353,000 609 910.000 1,820 T/J 3,000 1,805 B 2,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 100 91,500 1 76.250 915 T/J 228,200 910 B 100 19 ANTM Aneka Tambang Tbk. XDS2BXO1 740 755 720 730 -10 84,783,700 62,367,116,500 4,757 481.308 735 J 1,244,500 730 T/B 665,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 800 J 300 705 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 525 525 515 515 -10 10,532,700 5,460,136,000 2,351 547.779 520 J 374,400 515 T/B 10,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 163 164 162 163 0 1,964,200 320,090,500 200 44.658 163 T/J 116,000 162 B 67,200 23 ARII Atlas Resources Tbk. --U2---2 800 800 670 800 0 116,600 93,267,000 11 53.333 800 T/J 35,100 750 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 290 290 286 286 -4 363,137,000 104,157,960,600 174 95.333 290 J 327,000 286 T/B 5,200 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 496 496 -4 52,700 26,239,600 13 3,371.168 500 J 2,300 496 T/B 21,500 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,250 1,185 1,200 0 37,100 44,733,000 24 248.797 1,200 T/J 200 1,195 B 1,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 935 875 875 -50 1,654,500 1,526,463,500 359 1,620.370 875 T/J 14,700 870 B 34,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 324 316 322 4 2,133,300 683,895,400 675 306.667 324 J 910,200 322 T/B 179,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 780 760 780 5 1,943,600 1,499,045,000 119 200.000 780 T/J 218,100 765 B 226,300 30 ATIC Anabatic Technologies Tbk. --U9---1 840 900 890 890 50 4,500 4,025,000 9 127.143 890 T/J 10,000 810 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 1,475 1,490 1,465 1,465 -10 148,200 217,426,500 69 1,324.953 1,465 T/J 8,900 1,460 B 3,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 78,100 3,905,000 9 57.388 50 T/J 5,841,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 338 338 320 322 -16 1,407,200 464,008,200 208 237.402 322 T/J 3,100 320 B 40,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,680 1,680 -20 2,310,100 3,927,168,000 5 2,100.000 1,680 T/J 9,900 1,550 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 280 282 276 278 -2 1,236,400 344,327,400 223 82.471 280 J 423,200 278 T/B 284,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,620 1,610 1,580 1,610 -10 23,800 38,315,000 2 116.667 0 J 0 1,580 B 800 38 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,370 2,420 2,350 2,380 10 14,984,600 35,774,368,000 1,837 310.435 2,390 J 282,100 2,380 T/B 472,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 276 272 274 0 77,100 21,105,600 16 278.966 274 T/J 68,400 272 B 9,800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 189 189 187 188 -1 245,400 46,123,800 398 533.152 188 T/J 197,200 187 B 114,500 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 0 204,400 10,220,000 9 217.306 50 T/J 360,158,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 238 252 238 250 12 24,219,000 5,956,091,000 1,420 147.059 250 T/J 3,025,900 248 B 871,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 660 640 640 5 2,200 1,430,500 9 3,279.697 645 J 714,900 640 T/B 100 45 BGTG Bank Ganesha Tbk. --S8---2 73 79 71 74 1 7,284,700 537,321,600 1,584 71.845 74 T/J 481,000 73 B 501,000 46 BHIT MNC Investama Tbk. --S9---1 80 82 79 79 -1 21,629,500 1,735,538,800 615 231.028 80 J 656,900 79 T/B 999,500 47 BINA Bank Ina Perdana Tbk. --U8---1 920 940 900 920 0 464,800 426,803,000 23 519.786 940 J 500 920 T/B 248,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 29,700 1,485,000 10 35.714 50 T/J 10,608,100 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,960 3,050 2,950 3,050 90 148,900 445,378,000 78 46.923 3,050 T/J 36,100 2,990 B 2,700 50 BISI BISI International Tbk. --U1---1 1,450 1,430 1,405 1,430 -20 116,800 166,959,000 15 715.000 1,430 T/J 88,600 1,410 B 25,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,640 1,675 1,645 1,660 20 12,305,300 20,409,215,500 292 276.667 1,660 T/J 108,500 1,650 B 37,200 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 615 625 615 620 5 4,938,100 3,047,567,000 574 144.186 625 J 755,800 620 T/B 200,100 53 BKSL Sentul City Tbk. --S6K--1 106 107 105 106 0 12,823,500 1,353,596,600 542 7.325 107 J 6,282,200 106 T/B 1,733,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 171 165 165 165 -6 100 16,500 1 378.614 195 J 2,100 169 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 5,300 265,000 3 0.658 50 T/J 117,296,000 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---2 324 334 320 324 0 2,100 677,800 8 101.250 324 T/J 1,200 318 B 5,000 58 BMTR Global Mediacom Tbk. --U9K--1 372 386 372 380 8 21,552,300 8,203,601,000 1,457 309.295 382 J 202,200 380 T/B 1,427,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,100 505,000 3 0.172 50 T/J 33,856,300 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 985 960 970 -5 7,133,600 6,923,375,000 933 7.162 975 J 51,100 970 T/B 1,294,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 232 236 230 230 -2 349,500 80,783,600 67 2.740 234 J 1,000 230 T/B 200 62 BNLI Bank Permata Tbk. --M8K--1 820 835 810 815 -5 9,382,700 7,681,462,500 404 8.874 815 T/J 312,800 810 B 901,000 63 BOGA Bintang Oto Global Tbk. --U9---2 765 765 760 765 0 3,886,700 2,954,002,500 882 742.718 765 T/J 150,200 760 B 9,300 64 BOLT Garuda Metalindo Tbk. XDU4---2 770 785 770 785 15 143,900 111,722,000 151 142.727 785 T/J 16,200 780 B 1,800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,675 1,720 1,665 1,720 45 64,800 108,670,000 31 430.000 1,725 J 900 1,665 B 500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 598,000 625 B 200 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 8,225 6,600 6,600 6,600 -1,625 100 660,000 1 256.864 9,050 J 1,100 6,600 T/B 20,000 69 BRIS Bank BRIsyariah Tbk. XDM8---1 505 510 500 505 0 9,742,400 4,890,692,500 1,105 99.020 505 T/J 2,089,900 500 B 731,500 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 98,800 4,940,000 10 7.874 50 T/J 70,063,400 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 1,040 B 100 72 BRPT Barito Pacific Tbk. --S3XXO1 3,620 3,690 3,610 3,630 10 22,819,800 83,029,347,000 3,364 284.280 3,630 T/J 21,800 3,620 B 1,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,240 1,275 0 5,667,300 7,187,828,000 1,917 249.753 1,280 J 102,100 1,275 T/B 2,254,300 74 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 601,500 330,834,000 11 381.942 560 T/J 3,400 550 B 202,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,675 1,540 1,665 -30 7,000 11,088,500 14 85.385 1,665 T/J 1,000 1,550 B 1,000 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 100 105 99 101 1 1,761,200 179,818,000 500 773.828 101 T/J 104,000 100 B 291,600 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 315,014,700 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,580 3,640 3,550 3,600 20 22,400 80,450,000 35 696.915 3,600 T/J 1,600 3,570 B 1,300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,650 2,540 2,640 100 48,283,900 125,836,579,000 4,964 270.769 2,650 J 1,026,800 2,640 T/B 126,800 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,900 1,900 1,900 0 6,100 11,590,000 4 322.034 1,900 T/J 7,500 1,750 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 115 118 113 114 -1 71,831,300 8,227,101,400 1,536 6.616 115 J 2,603,100 114 T/B 4,985,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 122 125 120 125 3 24,524,600 3,003,851,900 340 96.154 125 T/J 90,000 124 B 504,700 84 BVIC Bank Victoria International Tbk. --U8---1 167 170 167 170 3 21,700 3,662,200 33 160.752 170 T/J 130,300 168 B 1,000 85 BWPT Eagle High Plantations Tbk. --U1---1 140 142 139 140 0 1,143,800 160,043,800 103 30.619 140 T/J 100,400 139 B 124,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 590 590 570 590 0 2,543,500 1,476,318,000 398 178.788 590 T/J 438,800 585 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,490 2,500 2,460 2,500 10 342,800 853,785,000 44 142.857 2,500 T/J 81,200 2,470 B 500 88 CASA Capital Financial Indonesia Tbk. --S8---2 384 384 376 378 -6 7,134,800 2,711,822,600 1,447 690.575 378 T/J 44,400 376 B 39,900 89 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 105,500 715 B 2,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 85 85 0 1,094,800 93,193,000 53 544.000 86 J 1,064,300 85 T/B 565,600 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 310 308 310 -2 65,900 20,388,800 19 24.258 310 T/J 64,200 308 B 10,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,460 1,400 1,400 0 1,100 1,588,000 4 5,080.194 1,400 T/J 15,200 1,350 B 100 93 CITY Natura City Developments Tbk. --U6---1 306 320 300 306 0 31,100 9,568,000 14 255.000 306 T/J 20,000 300 B 5,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 0 0 3,140 0 0 0 0 1,744.444 3,110 J 6,700 0 B 0 95 CLEO Sariguna Primatirta Tbk. --M5K--1 354 358 344 344 -10 11,414,200 4,018,797,200 811 1,495.652 344 T/J 129,900 342 B 1,553,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,240 1,205 1,235 -5 20,700 24,975,000 15 118.175 1,235 T/J 1,200 1,220 B 1,300 97 CMPP AirAsia Indonesia Tbk. --U7---2 186 187 183 186 0 19,700 3,621,600 24 35.184 186 T/J 25,600 184 B 500 98 COWL Cowell Development Tbk. --U6---2 200 206 202 202 2 246,600 50,438,800 134 155.385 202 T/J 9,700 200 B 61,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,700 1,135,000 13 45.455 50 T/J 59,139,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 575 575 575 15 202,200 116,265,000 24 290.162 575 T/J 100 550 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 4,000 B 1,000 102 CTRA Ciputra Development Tbk. --S6IK-1 935 1,005 925 1,000 65 33,998,300 32,969,575,500 2,957 223.894 1,000 T/J 1,497,700 995 B 74,500 103 DART Duta Anggada Realty Tbk. --U6---1 326 0 0 326 0 0 0 0 60.265 320 J 200 312 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 50 50 50 0 400 20,000 1 16.496 50 T/J 120,337,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 790 805 790 795 5 429,400 341,826,500 343 691.304 800 J 15,600 795 T/B 4,600 107 DILD Intiland Development Tbk. --S6---1 320 322 318 322 2 27,500 8,842,200 21 56.111 322 T/J 67,600 318 B 22,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,920 2,940 2,920 2,920 0 159,800 467,480,000 61 98.983 2,930 J 7,800 2,920 T/B 401,100 109 DKFT Central Omega Resources Tbk. --U2---2 181 185 182 182 1 72,100 13,127,900 5 467.506 182 T/J 18,500 180 B 55,600 110 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,000 6,875 7,000 -175 1,900 13,245,000 10 41,843.505 7,000 T/J 600 6,900 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 242 242 234 240 -2 16,298,600 3,888,642,600 1,308 114.286 240 T/J 816,200 238 B 229,800 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,120 3,180 0 7,000 22,226,000 10 2,793.419 3,180 T/J 18,700 3,140 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--2 510 510 500 505 -5 3,364,200 1,700,183,000 390 683.689 510 J 6,445,300 505 T/B 430,700 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 374 376 370 374 0 422,600 158,385,200 18 101.081 374 T/J 35,700 372 B 10,900 115 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 1,495 1,495 1,480 1,480 -15 5,400 8,002,000 37 293.069 1,480 T/J 113,500 1,475 B 2,500 117 DUTI Duta Pertiwi Tbk --U6---2 4,600 4,800 3,750 3,750 -850 6,200 29,255,000 10 377.150 4,500 J 100 3,750 T/B 50,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,300 2,210 2,230 -10 9,600 21,340,000 7 820.844 2,230 T/J 5,500 2,200 B 600 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 2,800 3,080,000 4 27.160 1,145 J 700 1,000 B 100 120 ELSA Elnusa Tbk. --S2LKO1 340 344 338 342 2 10,454,400 3,573,214,800 771 85.500 344 J 1,162,800 342 T/B 1,116,300 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 792,768,800 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 500 7,825 B 2,000 123 EPMT Enseval Putera Megatrading Tbk. CDU9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,480 J 504,500 2,400 B 3,000 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,105 1,155 1,085 1,145 40 35,882,600 40,439,188,000 5,926 114.500 1,150 J 585,600 1,145 T/B 162,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 304 310 300 300 -4 19,325,500 5,874,672,600 832 558.545 302 J 671,600 300 T/B 950,700 126 EXCL XL Axiata Tbk. --S7XXO1 2,740 2,850 2,740 2,790 50 7,215,000 20,110,668,000 1,875 141.595 2,790 T/J 1,208,400 2,780 B 2,999,200 127 FAST Fast Food Indonesia Tbk. --U9---2 2,010 2,010 2,010 2,010 0 200 402,000 2 3,161.123 2,080 J 100 2,010 T/B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,300 8,000 8,300 200 31,200 258,417,500 47 1,902.099 8,300 T/J 1,300 8,025 B 100 129 FILM MD Pictures Tbk. --U9---1 1,025 1,100 1,020 1,080 55 1,463,300 1,576,775,500 610 514.286 1,080 T/J 21,700 1,075 B 200 130 FIRE Alfa Energi Investama Tbk. --U2---2 10,375 10,450 8,300 8,925 -1,450 17,589,100 173,374,792,500 1,396 1,785.000 8,925 T/J 25,700 8,400 B 500 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,380 J 1,000 2,800 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 690 690 0 9,400 6,486,000 11 690.000 690 T/J 19,400 625 B 1,100 133 FORZ Forza Land Indonesia Tbk. --U6---1 815 865 805 865 50 5,436,800 4,426,519,000 151 393.182 870 J 55,000 810 B 30,000 134 FREN Smartfren Telecom Tbk. --U7---1 266 286 264 284 18 118,539,200 32,816,767,200 6,443 15.778 286 J 5,324,200 284 T/B 50,233,600 135 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---1 410 438 412 436 26 38,651,700 16,639,134,600 3,897 58.610 438 J 2,316,700 436 T/B 178,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 655 675 645 665 10 3,030,400 2,007,977,500 329 130.556 670 J 200 660 B 439,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 212 212 0 8,528,300 1,835,035,000 617 53.000 214 J 25,000 212 T/B 476,700 139 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 18,200 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,595 1,600 1,540 1,600 5 22,900 35,765,500 38 124.514 1,600 T/J 6,800 1,550 B 17,200 141 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---1 188 188 184 184 -4 26,800 4,935,600 4 73.600 190 J 18,300 184 T/B 99,300 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,490 3,510 3,300 3,510 20 151,800 516,166,000 107 94.865 3,510 T/J 39,600 3,470 B 4,500 144 HERO Hero Supermarket Tbk. --U9---1 890 955 885 885 -5 1,400 1,308,000 4 1,847.291 945 J 1,700 885 T/B 700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,060 3,050 3,050 0 7,900 24,096,000 9 933.693 3,050 T/J 700 3,030 B 3,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 680 670 680 30 1,600 1,074,000 5 1,046.154 675 J 1,500 585 B 1,000 147 HKMU HK Metals Utama Tbk. --S9---1 344 346 340 340 -4 15,031,200 5,152,961,200 310 147.826 344 J 357,500 340 T/B 619,300 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 735 715 725 5 36,981,600 26,853,361,000 2,288 233.871 725 T/J 101,400 720 B 302,100 149 HRTA Hartadinata Abadi Tbk. --U5---2 250 250 246 246 -4 101,023,500 25,255,854,600 56 82.000 250 J 11,400 246 T/B 3,200 150 HRUM Harum Energy Tbk. CDS2K--1 1,425 1,435 1,395 1,420 -5 6,805,000 9,671,277,500 1,126 27.308 1,420 T/J 25,600 1,415 B 198,500 151 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 244,300 152 IDPR Indonesia Pondasi Raya Tbk. CDU6---1 426 420 420 420 -6 1,100 462,000 2 32.812 426 J 4,600 412 B 5,000 153 IIKP Inti Agri Resources Tbk --U5---2 66 67 61 62 -4 162,881,100 10,381,704,000 1,443 119.006 63 J 3,279,900 62 T/B 41,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 152 152 149 149 -3 2,376,300 356,285,800 113 42.571 150 J 310,000 149 T/B 203,500 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,670 2,580 2,670 70 266,000 703,055,000 154 358.449 2,670 T/J 500 2,660 B 36,900 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 515 550 510 550 35 11,161,300 5,961,730,000 810 110.000 550 T/J 32,800 545 B 63,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 905 915 905 915 10 478,400 435,208,500 52 240.789 920 J 138,300 905 B 22,500 158 INAF Indofarma Tbk. --U5---1 3,890 3,940 3,890 3,930 40 2,276,900 8,970,855,000 13 1,572.000 3,930 T/J 700 3,910 B 300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,620 2,750 2,580 2,690 70 8,450,000 22,583,615,000 2,456 1,097.959 2,690 T/J 1,080,300 2,680 B 261,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,830 4,890 4,830 4,890 60 9,100 44,269,000 20 658.595 4,890 T/J 60,200 4,860 B 1,600 161 INDS Indospring Tbk. --U4---1 2,320 2,340 2,320 2,330 10 638,000 1,483,579,000 227 218.437 2,330 T/J 5,200 2,320 B 8,300 162 INDY Indika Energy Tbk. XDS2XXO1 1,340 1,465 1,330 1,450 110 18,544,700 26,018,007,500 5,235 49.153 1,455 J 40,900 1,450 T/B 1,508,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 70 1 276,200 19,069,500 31 0.400 69 J 200 68 B 685,700 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 600 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,090 3,000 3,070 -10 3,300 10,083,000 16 1,112.319 3,070 T/J 3,100 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 505 525 515 515 10 300 156,500 2 5.228 610 J 3,000 515 T/B 2,900 167 INTA Intraco Penta Tbk. --U9---2 480 486 484 484 4 300 145,400 3 341.179 484 T/J 102,500 478 B 2,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,300 1,315 1,225 1,315 15 493,000 625,448,000 153 80.183 1,315 T/J 55,200 1,250 B 213,600 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 254 266 248 260 6 398,900 101,294,600 132 68.421 260 T/J 21,400 258 B 600 170 ISAT Indosat Tbk. --S7K--1 1,925 2,020 1,890 1,895 -30 5,236,100 10,205,462,500 2,457 135.357 1,900 J 500 1,895 T/B 193,500 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,175 17,300 16,900 17,100 -75 1,245,500 21,209,347,500 2,570 122.143 17,100 T/J 17,200 17,050 B 100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 203,869,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 488 438 468 -26 34,900 15,401,800 20 265.472 468 T/J 10,300 458 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 458 430 458 0 1,700 759,000 4 379.086 458 T/J 1,100 432 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,400 1,440 1,375 1,425 25 39,352,600 55,625,140,000 6,578 389.557 1,430 J 208,400 1,425 T/B 473,500 176 JRPT Jaya Real Property Tbk. --S6---1 585 600 585 600 15 2,972,300 1,751,518,500 185 576.923 600 T/J 5,170,400 595 B 250,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,700 5,525 5,650 150 4,220,300 23,777,107,500 1,887 333.176 5,650 T/J 14,534,700 5,625 B 77,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,040 995 995 -45 33,100 34,284,500 7 214.292 1,170 J 1,000 995 T/B 8,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 855 875 850 860 5 2,089,100 1,800,465,500 258 1,911.111 870 J 15,000 860 T/B 30,800 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,340 3,370 3,270 3,280 -60 72,500 239,962,000 115 3,280.000 3,280 T/J 4,200 3,270 B 29,800 181 KBLI KMI Wire & Cable Tbk. --S4---1 498 510 496 500 2 30,211,300 15,119,322,300 993 60.754 500 T/J 1,810,800 498 B 53,300 182 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---1 258 268 250 264 6 3,593,000 938,450,400 233 9.159 266 J 437,400 260 B 449,600 184 KINO Kino Indonesia Tbk. --U5---2 2,460 2,530 2,490 2,490 30 446,600 1,115,544,000 88 65.526 2,500 J 10,500 2,490 T/B 193,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 625 625 625 625 0 200 125,000 1 208.333 615 J 100 560 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 192 199 192 192 0 52,300 10,107,400 28 673.684 197 J 2,400 192 T/B 2,400 187 KMTR Kirana Megatara Tbk. --U3---2 314 318 302 312 -2 57,100 17,716,200 53 68.122 314 J 10,100 312 T/B 100 188 KPIG MNC Land Tbk. --S9---2 132 133 130 133 1 99,600 13,184,400 27 286.188 133 T/J 281,200 132 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,290 2,290 2,290 0 11,000 25,190,000 11 832.727 2,290 T/J 1,400 2,000 B 1,800 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 370 374 370 374 4 2,502,400 932,519,400 193 46.496 374 T/J 596,200 372 B 200 191 KREN Kresna Graha Investama Tbk. --U9---1 550 555 540 555 5 66,702,500 36,596,527,000 589 5,774.032 555 T/J 679,900 550 B 517,000 192 LAND Trimitra Propertindo Tbk. --U6---2 985 1,000 940 945 -40 207,700 198,459,500 102 242.308 945 T/J 10,400 940 B 2,500 193 LINK Link Net Tbk. XDU9K--1 4,250 4,320 4,220 4,280 30 657,800 2,807,903,000 556 267.500 4,300 J 500 4,250 B 209,600 194 LPCK Lippo Cikarang Tbk --S6---1 1,540 1,555 1,530 1,555 15 430,200 664,021,000 145 168.108 1,550 J 8,100 1,540 B 1,300 195 LPKR Lippo Karawaci Tbk. --S6K--1 326 330 322 326 0 34,740,000 11,329,388,200 762 83.469 326 T/J 211,500 324 B 858,700 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,800 3,710 3,780 30 6,205,600 23,261,677,000 2,607 85.654 3,780 T/J 1,400 3,770 B 3,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,095 1,070 1,090 -5 7,473,800 8,089,981,000 1,135 281.290 1,090 T/J 107,100 1,085 B 100,800 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 1,249,104,900 62,456,070,600 807 107.536 51 T/J 12,727,100 50 B 396,200 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,110 1,055 1,090 15 12,762,100 13,798,464,000 2,172 619.318 1,090 T/J 679,700 1,085 B 145,300 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 5,300 5,000 5,300 150 215,600 1,124,535,000 98 252.381 5,300 T/J 93,200 5,200 B 500 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,835 1,835 1,835 1,835 0 300 550,500 1 109.226 1,835 T/J 7,200 1,755 B 1,000 202 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 835 840 775 790 -45 21,577,100 17,227,084,500 3,945 1,267.753 795 J 152,300 790 T/B 427,700 203 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 246 250 4 6,546,300 1,623,514,600 210 333.333 250 T/J 81,800 246 B 13,100 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 498 492 492 -4 2,390,100 1,185,931,800 538 984.000 494 J 9,300 492 T/B 207,300 205 MASA Multistrada Arah Sarana Tbk. --M4---1 665 700 620 665 0 370,800 252,049,500 93 472.838 665 T/J 4,000 660 B 100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,200 J 3,200 5,800 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,390 2,400 2,350 2,390 0 6,800 16,254,000 26 183.846 2,400 J 11,300 2,350 B 5,900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 650 640 640 0 464,600 298,779,000 145 40.000 645 J 44,800 640 T/B 35,400 209 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,550 3,520 3,550 30 1,576,300 5,569,736,000 157 256.318 3,550 T/J 99,900 3,540 B 13,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 155 150 153 -1 223,100 33,862,500 53 137.230 153 T/J 20,000 152 B 2,000 211 MDIA Intermedia Capital Tbk. --U9---1 135 134 129 129 -6 30,000 3,960,000 4 93.478 133 J 500 128 B 1,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,900 3,900 3,850 3,890 -10 313,400 1,218,224,000 64 202.873 3,890 T/J 36,700 3,880 B 23,400 213 MDLN Modernland Realty Tbk. --S6---1 252 260 248 258 6 3,508,700 894,007,400 309 76.568 260 J 642,800 258 T/B 128,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 810 790 805 -10 11,234,300 8,989,464,500 1,003 1,417.828 805 T/J 1,633,400 800 B 80,500 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,950 J 1,800 5,000 B 200 216 MERK Merck Tbk. --U5---2 4,000 4,020 4,000 4,010 10 18,900 75,777,000 27 10,572.943 4,010 T/J 5,900 4,000 B 12,500 217 META Nusantara Infrastructure Tbk. --M7---1 188 188 185 186 -2 21,700 4,019,800 4 56.350 186 T/J 25,300 185 B 15,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,090 1,050 1,090 40 160,700 175,035,000 11 1,117.949 1,090 T/J 89,300 1,025 B 100 219 MGRO Mahkota Group Tbk. XDS1---1 795 800 775 795 0 3,872,400 3,067,468,500 310 353.333 795 T/J 296,600 785 B 9,700 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,200 1,200 1,200 1,200 0 200 240,000 2 436.364 1,200 T/J 13,400 1,070 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,960 1,880 1,910 -50 1,888,400 3,618,862,500 603 112.453 1,910 T/J 36,300 1,890 B 20,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,530 1,640 1,415 1,450 -80 2,619,000 3,841,741,500 181 6,904.762 1,450 T/J 9,500 1,435 B 4,100 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,500 J 500 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,875 20,000 19,950 19,950 75 800 15,980,000 6 127,070.064 19,975 J 100 19,800 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,400 1,420 1,395 1,405 5 712,900 1,003,850,500 276 234.656 1,410 J 56,600 1,405 T/B 33,700 226 MLPL Multipolar Tbk. --U9---1 106 107 106 106 0 1,091,300 115,685,400 87 12.158 106 T/J 11,100 105 B 1,054,600 227 MLPT Multipolar Technology Tbk. XDU9---1 840 825 825 825 -15 1,500 1,237,500 4 171.875 880 J 1,100 800 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 378 380 378 378 0 39,000 14,743,600 5 64.615 398 J 4,800 378 T/B 53,100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,030 1,060 1,025 1,055 25 53,052,000 55,668,171,500 16,360 117.222 1,055 T/J 232,000 1,050 B 279,900 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,055 1,070 1,055 1,070 15 25,400 27,172,000 2 184.483 1,060 J 5,000 1,030 B 3,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,335 1,390 1,300 1,350 15 5,317,200 7,098,206,000 941 90.000 1,355 J 3,700 1,350 T/B 470,200 232 MPPA Matahari Putra Prima Tbk. --U9---1 181 185 180 181 0 1,396,700 253,954,600 276 76.098 182 J 42,800 181 T/B 70,000 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 680 675 675 675 -5 200 135,000 1 613.636 800 J 4,500 600 B 700 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,100 6,300 6,000 6,300 200 2,900 18,180,000 4 571.437 6,350 J 3,000 5,600 B 100 235 MSIN MNC Studios International Tbk. --U9---2 324 350 326 350 26 2,497,800 837,556,400 207 70.000 350 T/J 256,000 348 B 27,700 236 MSKY MNC Sky Vision Tbk. --U9---1 985 990 990 990 5 109,800 108,702,000 4 65.132 985 J 10,000 980 B 2,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,075 1,110 1,070 1,095 20 6,092,100 6,663,717,500 1,060 1,971.268 1,095 T/J 55,700 1,090 B 166,800 238 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. CDU6---1 438 436 432 436 -2 35,500 15,338,000 6 183.308 436 T/J 10,000 432 B 400 240 MYOH Samindo Resources Tbk. XDS2---1 1,260 1,290 1,240 1,290 30 1,353,200 1,718,223,500 145 153.649 1,295 J 2,500 1,290 T/B 15,100 241 MYRX Hanson International Tbk. --U6---2 102 104 101 103 1 2,396,534,700 246,412,981,200 3,189 70.244 104 J 8,094,500 103 T/B 1,905,000 242 NASA Ayana Land International Tbk. --U9---2 670 675 665 670 0 3,279,300 2,194,617,000 712 650.485 670 T/J 20,500 665 B 109,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 770 770 755 755 -15 10,458,300 7,953,903,500 2,259 733.010 755 T/J 27,000 750 B 150,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,640 2,640 2,630 2,640 0 1,162,100 3,062,369,000 52 142.703 2,640 T/J 51,300 2,630 B 13,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,170 2,180 2,110 2,110 -60 68,900 146,284,000 51 649.231 2,160 J 200 2,110 T/B 10,400 246 NIRO City Retail Developments Tbk. --U6---2 131 131 131 131 0 16,200 2,122,200 6 124.762 132 J 7,500 131 T/B 91,900 247 NISP Bank OCBC NISP Tbk. --U8---1 885 885 885 885 0 1,100 973,500 3 1,072.415 895 J 2,600 880 B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,500 855 B 10,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 376 378 372 372 -4 55,900 20,915,000 42 43.765 374 J 200 372 T/B 2,100 250 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---1 570 580 580 580 10 7,200 4,176,000 4 1,147.492 565 J 1,100 560 B 10,400 252 PALM Provident Agro Tbk. --U1---2 264 264 256 258 -6 1,000 258,800 7 70.517 260 J 11,100 254 B 100 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,080 1,045 1,075 0 6,100 6,512,500 28 126.471 1,075 T/J 6,900 1,045 B 50,500 254 PBRX Pan Brothers Tbk. --S4K--1 550 550 530 545 -5 8,800 4,786,000 12 964.602 550 J 40,900 545 T/B 200 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 675 645 675 25 29,900 19,759,500 63 56.250 670 J 9,500 660 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,690 3,690 3,680 3,680 -10 1,300 4,791,000 3 2,453.333 3,690 J 300 3,680 T/B 500 257 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 1,745 1,865 1,750 1,850 105 28,400 52,378,500 48 154.424 1,860 J 5,900 1,850 T/B 2,800 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,305 1,305 1,305 1,305 0 1,500 1,957,500 15 254.634 1,305 T/J 1,500 1,285 B 1,400 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,800 J 11,500 3,000 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,185 1,150 1,170 -15 3,197,100 3,733,401,000 351 1,948.052 1,175 J 6,400 1,170 T/B 157,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 57 55 56 1 670,000 37,485,000 89 56.000 56 T/J 192,000 55 B 271,800 263 PNIN Paninvest Tbk. --S8---1 1,250 1,290 1,250 1,275 25 277,800 351,387,000 60 1,355.806 1,270 J 4,000 1,260 B 200 264 PNLF Panin Financial Tbk. --S8---1 316 334 318 332 16 27,048,000 8,793,669,800 1,030 358.841 332 T/J 1,600,600 330 B 771,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,145 1,145 1,115 1,145 0 42,100 47,712,500 23 848.148 1,145 T/J 1,100 1,115 B 2,400 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,070 950 950 -125 1,700 1,723,000 11 58.104 980 J 100 950 T/B 20,500 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,210 1,215 1,215 1,215 5 100 121,500 1 197.561 0 J 0 1,200 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,260 2,370 2,100 2,170 -90 71,583,200 157,957,668,000 1,401 1,377.332 2,180 J 8,200 2,170 T/B 1,301,700 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 905 915 900 900 -5 233,100 211,207,500 58 60.000 900 T/J 33,900 895 B 59,800 271 PPRE PP Presisi Tbk. --M7---1 384 390 380 390 6 2,066,700 798,211,000 408 90.698 390 T/J 900 388 B 7,900 272 PPRO PP Properti Tbk. --S6K--1 118 119 114 115 -3 27,020,800 3,115,212,600 1,168 248.649 115 T/J 3,476,800 114 B 7,300,300 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,560 3,560 3,490 3,500 -60 2,800 9,949,000 6 53.846 3,550 J 5,400 3,510 B 1,200 274 PRIM Royal Prima Tbk. --U9---2 450 450 450 450 0 2,300 1,035,000 1 90.000 450 T/J 4,700 412 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 190 183 185 2 403,700 75,038,100 75 600.201 185 T/J 33,800 183 B 32,400 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,890 1,850 1,890 10 20,482,000 38,445,609,000 2,244 355.263 1,890 T/J 18,758,200 1,885 B 144,000 277 PTRO Petrosea Tbk. XDS2K--1 1,610 1,650 1,580 1,610 0 192,600 309,223,500 167 1,288.000 1,610 T/J 1,700 1,605 B 25,900 278 PTSN Sat Nusapersada Tbk --U4---1 835 1,040 845 1,040 205 7,450,300 7,448,394,500 2,240 179.310 0 J 0 1,040 T/B 1,479,300 279 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 645 655 640 645 0 34,349,500 22,188,089,000 3,318 2,486.603 650 J 35,000 645 T/B 4,370,700 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,185 1,180 1,180 1,180 -5 200 236,000 2 107.273 1,180 T/J 2,400 1,170 B 300 282 RAJA Rukun Raharja Tbk. XDS7---1 262 278 258 260 -2 4,759,700 1,269,901,000 731 893.103 262 J 96,800 260 T/B 62,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,630 1,650 1,510 1,535 -95 15,432,000 23,914,349,500 3,200 959.375 1,535 T/J 867,600 1,530 B 41,200 284 RDTX Roda Vivatex Tbk --U6---1 6,800 0 0 6,800 0 0 0 0 358.236 6,800 J 600 6,100 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 131 132 130 132 1 431,599,500 56,897,904,500 363 72.471 132 T/J 566,500 130 B 1,058,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 565 570 560 565 0 1,958,900 1,108,465,500 255 346.626 565 T/J 71,600 560 B 57,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 438 390 390 12 112,500 47,941,200 42 3,051.643 390 T/J 100 388 B 100 288 RODA Pikko Land Development Tbk. --U6---2 256 256 252 252 -4 26,600 6,736,200 15 402.363 256 J 34,900 248 B 5,000 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,305 1,315 1,300 1,300 -5 233,900 307,194,000 90 509.804 1,315 J 107,700 1,300 T/B 1,119,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 530 515 515 -5 1,960,100 1,022,708,500 788 643.750 520 J 22,300 515 T/B 12,000 291 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 9,150 9,175 9,150 9,175 25 26,000 237,975,000 5 5,919.355 9,175 T/J 17,000 9,150 B 82,000 293 SCMA Surya Citra Media Tbk. CDS9BXO1 1,515 1,560 1,505 1,545 30 6,570,100 10,103,725,500 1,901 698.927 1,550 J 4,000 1,545 T/B 357,300 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 1 950.730 850 T/J 39,600 675 B 200 295 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,320 2,320 0 400 929,000 4 99.145 2,320 T/J 15,400 2,300 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 190.530 4,000 J 200 3,850 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 790 0 1,684,600 1,326,484,500 212 564.286 790 T/J 7,200 780 B 10,000 298 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--1 920 945 915 930 10 3,173,200 2,972,884,500 535 160.345 940 J 21,900 930 T/B 1,150,000 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,280 4,190 4,270 0 760,500 3,237,889,000 670 48.496 4,270 T/J 241,800 4,220 B 3,500 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 346 350 342 342 -4 2,012,900 698,996,000 422 31.091 344 J 202,300 342 T/B 806,500 302 SIPD Sierad Produce Tbk. --U3---2 920 920 920 920 0 300 276,000 1 1.022 990 J 1,000 870 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 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 49,500 3,320 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. CDM3---1 635 645 625 625 -10 18,725,200 11,888,649,000 416 111.607 630 J 10,000 625 T/B 21,400 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,415 1,410 1,400 1,410 -5 11,100 15,607,500 16 1,702.899 1,410 T/J 6,300 1,400 B 7,700 307 SMDR Samudera Indonesia Tbk. --S7K--1 298 302 296 298 0 509,600 152,134,400 136 1,195.923 298 T/J 84,600 296 B 100,000 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,070 990 1,055 45 7,583,800 7,902,203,000 1,466 1,733.487 1,055 T/J 272,000 1,050 B 39,500 309 SMRU SMR Utama Tbk. --U2---2 118 122 115 116 -2 516,900 60,841,200 149 28.368 116 T/J 24,900 115 B 46,200 310 SMSM Selamat Sempurna Tbk. XDU4K--1 1,590 1,615 1,570 1,610 20 7,769,200 12,453,196,000 1,656 4,300.329 1,610 T/J 20,000 1,600 B 48,000 311 SOCI Soechi Lines Tbk. --M7---1 196 214 196 210 14 105,537,600 21,741,858,300 8,061 38.182 210 T/J 1,162,000 208 B 1,385,600 312 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---2 945 950 940 950 5 6,746,200 6,361,825,000 397 81.897 950 T/J 208,000 945 B 189,200 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 224 224 224 0 1,600 358,400 2 239.058 228 J 100 224 T/B 3,400 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 3,524,100 1,198,722,600 311 141.667 342 J 2,110,000 340 T/B 4,085,000 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,850 3,780 3,780 0 76,000 287,570,000 35 68.727 3,810 J 1,000 3,780 T/B 48,000 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 585 610 585 590 5 30,992,300 18,355,561,500 1,610 242.051 590 T/J 6,600 585 B 550,500 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,015 1,020 1,005 1,015 0 65,330,500 66,222,128,000 757 151.493 1,020 J 65,200 1,015 T/B 1,100 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 0 J 0 3,700 B 400 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 392,665,900 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 2,940 2,930 2,930 -20 16,300 47,919,000 14 1,890.323 2,940 J 1,500 2,930 T/B 5,400 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,830 4,920 4,830 4,840 10 11,801,900 57,363,324,000 4,907 4,400.000 4,850 J 3,200 4,840 T/B 1,200 324 TARA Sitara Propertindo Tbk. --U6---1 765 785 770 785 20 64,438,600 50,080,256,000 6,196 740.566 785 T/J 495,200 780 B 200 325 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,250 3,330 3,250 3,290 40 9,763,800 32,196,326,000 3,073 162.469 3,310 J 200 3,290 T/B 650,300 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 745 765 750 755 10 2,654,700 2,003,249,000 523 171.923 755 T/J 295,600 750 B 109,700 327 TCID Mandom Indonesia Tbk. XDU5---1 14,050 14,025 14,000 14,000 -50 4,400 61,602,500 24 1,373.195 14,025 J 1,400 13,950 B 500 328 TCPI Transcoal Pacific Tbk. --U7---2 6,350 6,550 6,075 6,250 -100 774,100 4,913,935,000 499 4,528.986 6,275 J 200 6,250 T/B 6,900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 292 290 284 286 -6 17,407,000 4,978,219,200 385 125.439 288 J 243,900 284 B 213,400 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 690 520 680 -5 300 189,000 3 219.355 670 J 10,000 610 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 660 630 660 -10 75,200 47,379,000 3 149.565 655 J 200 510 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 0 0 3,990 0 0 0 0 3,278.823 4,690 J 500 3,610 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 810 815 -5 35,212,400 28,646,378,500 106 407.500 815 T/J 245,200 810 B 100 334 TINS Timah Tbk. --S2K--1 1,070 1,100 1,060 1,075 5 8,187,800 8,837,551,500 1,083 549.319 1,080 J 30,400 1,075 T/B 1,200 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,150 7,450 6,900 7,000 -150 2,123,200 15,295,217,500 2,497 432.798 7,000 T/J 4,100 6,975 B 2,300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,750 1,700 1,750 50 4,700 8,180,000 6 92.105 1,750 T/J 600 1,610 B 1,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 660 700 650 700 40 1,749,700 1,213,094,500 104 1,126.652 700 T/J 617,800 665 B 100 338 TOTL Total Bangun Persada Tbk. XDS6---1 555 555 545 550 -5 757,600 418,397,500 77 197.681 550 T/J 110,600 545 B 44,000 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 368 340 352 -8 225,900 78,327,800 65 1,141.856 356 J 600 352 T/B 100 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 680 680 670 675 -5 4,384,000 2,959,225,500 324 3,215.358 675 T/J 2,341,000 670 B 141,400 341 TRAM Trada Alam Minera Tbk. --U7---1 114 117 111 116 2 937,641,500 105,204,751,100 2,226 95.873 117 J 4,904,100 116 T/B 6,426,800 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 22.195 50 T/J 221,600 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 1,600 1,620 1,590 1,595 -5 147,600 236,517,000 44 284.537 1,615 J 21,600 1,600 B 100 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,980 2,990 2,990 2,990 10 5,000 14,950,000 1 77.662 2,990 T/J 200 2,500 B 1,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,120 1,130 1,120 1,120 0 259,400 291,249,000 11 2,488.889 1,120 T/J 976,900 1,115 B 139,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,340 1,360 1,340 1,340 0 200,100 270,671,000 119 2,598.108 1,340 T/J 17,300 1,335 B 2,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,190 4,190 4,190 4,190 0 500 2,095,000 1 155.181 4,190 T/J 1,800 4,180 B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,400 2,380 2,390 0 130,300 311,383,000 28 199.167 2,390 T/J 24,500 2,380 B 53,300 350 VIVA Visi Media Asia Tbk. --U9---1 119 125 118 121 2 8,904,000 1,080,833,800 661 40.333 121 T/J 204,600 120 B 200,000 351 VOKS Voksel Electric Tbk. --S4---1 290 296 290 294 4 3,599,400 1,058,103,600 402 130.052 294 T/J 2,900 292 B 129,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 312 318 308 312 0 20,915,400 6,500,038,800 1,331 107.586 314 J 3,558,600 312 T/B 4,025,900 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,110 2,140 2,080 2,100 -10 18,634,000 39,174,009,000 2,023 539.772 2,110 J 340,800 2,100 T/B 104,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 320 324 318 322 2 19,100 6,182,400 15 48.816 322 T/J 76,700 320 B 100 355 WOOD Integra Indocabinet Tbk. --S5K--2 925 950 925 935 10 21,781,500 20,470,417,500 1,288 359.615 935 T/J 443,700 930 B 473,700 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 388 388 380 382 -6 24,306,200 9,296,766,200 1,466 77.959 384 J 1,251,700 382 T/B 2,000 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,765 1,775 1,740 1,760 -5 19,586,000 34,465,522,000 2,372 475.034 1,765 J 533,500 1,760 T/B 752,800 358 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 500 500 -10 14,362,800 7,247,023,000 1,304 84.746 505 J 74,000 500 T/B 11,073,000 359 ZINC Kapuas Prima Coal Tbk. --U2---2 520 520 496 496 -24 39,584,200 19,787,074,300 1,221 1,768.208 496 T/J 5,900 494 B 991,500 Total 7,765,909,800 2,728,743,138,200 219,523 2,633,026,600 151,815,500 Jakarta, 24 May 2019 Trading Division