List of Securities Quotation: IDX SMC Composite Date: Monday, 04 March 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 12,525 12,900 12,600 12,825 300 528,600 6,779,967,500 1,079 1,041.871 12,850 J 24,600 12,825 T/B 9,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,000 J 900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,150 2,150 2,150 -50 100 215,000 1 57.333 2,150 T/J 4,600 1,915 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,810 1,785 1,805 5 6,104,700 10,955,418,500 2,155 2,201.220 1,805 T/J 54,500 1,800 B 1,000 5 ACST Acset Indonusa Tbk. --U6---1 1,600 1,610 1,580 1,600 0 816,800 1,306,815,000 220 67.191 1,610 J 20,400 1,600 T/B 3,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,545 1,515 1,535 20 6,500,800 9,958,380,000 1,148 1,205.501 1,540 J 142,100 1,535 T/B 20,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,675 10,700 10,600 10,650 -25 62,800 669,952,500 44 458.065 10,675 J 900 10,650 T/B 3,200 8 ADMG Polychem Indonesia Tbk --M3---1 346 356 340 356 10 695,300 243,510,000 124 31.776 356 T/J 162,700 350 B 134,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,420 1,325 1,410 100 144,915,900 201,847,353,500 9,230 128.182 1,410 T/J 10,713,400 1,405 B 609,400 10 AGII Aneka Gas Industri Tbk. --S3---1 600 620 585 595 -5 492,900 292,457,500 138 54.091 595 T/J 3,700 590 B 36,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 340 330 336 -2 2,793,300 931,173,600 426 548.948 336 T/J 133,500 334 B 313,300 12 AGRS Bank Agris Tbk. --U8---2 366 386 366 376 10 40,600 15,428,800 11 341.818 376 T/J 4,100 372 B 1,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,575 5,325 5,500 -50 4,295,700 23,349,632,500 1,549 4,383.483 5,550 J 100 5,500 T/B 72,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 280 288 -12 5,700 1,626,000 14 274.286 290 J 2,500 284 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,800 5,400 4,800 5,250 450 22,700 120,810,000 24 214.286 5,200 J 100 5,125 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 825 850 835 850 25 79,500 66,895,000 45 2,168.976 850 T/J 36,700 835 B 1,900 17 ANDI Andira Agro Tbk. --U1---2 1,605 1,605 1,575 1,585 -20 541,100 862,421,000 52 1,585.000 1,585 T/J 4,300 1,580 B 1,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,020 1,020 1,000 1,020 0 165,400 168,402,000 59 85.000 1,025 J 300 1,000 B 1,300 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,055 1,075 1,045 1,050 -5 100,864,600 107,167,091,500 7,829 692.292 1,050 T/J 5,680,700 1,045 B 1,850,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 2,800 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 4,234,500 2,138,422,500 440 537.143 510 J 230,400 505 T/B 10,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 179 182 178 179 0 6,171,200 1,106,680,700 403 49.041 180 J 350,200 179 T/B 73,800 23 ARII Atlas Resources Tbk. --U2---2 840 825 800 825 -15 288,800 234,296,500 49 55.000 825 T/J 25,000 805 B 6,000 24 ARMY Armidian Karyatama Tbk. --U6---2 344 344 324 334 -10 135,401,900 45,537,939,400 186 111.333 334 T/J 91,300 326 B 2,500 25 ARNA Arwana Citramulia Tbk. --S3---1 482 490 482 482 0 65,500 31,782,400 29 3,276.014 484 J 28,500 480 B 31,100 26 ASGR Astra Graphia Tbk. --U9---1 1,430 1,465 1,450 1,460 30 816,800 1,191,773,000 127 302.704 1,460 T/J 48,500 1,455 B 1,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 660 660 655 660 0 1,454,400 959,901,500 45 1,222.222 660 T/J 89,700 655 B 50,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 332 322 326 4 8,737,600 2,842,750,200 733 310.476 328 J 720,800 326 T/B 19,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 860 925 860 900 40 35,756,000 32,421,893,500 1,068 230.769 905 J 52,000 900 T/B 120,300 30 ATIC Anabatic Technologies Tbk. --U9---1 900 870 810 815 -85 19,700 16,151,000 12 116.429 860 J 100 815 T/B 4,100 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 1,635 1,655 1,610 1,625 -10 366,300 594,938,500 252 1,469.657 1,630 J 1,000 1,620 B 11,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 12,246,300 612,444,400 303 57.388 50 T/J 1,434,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 294 278 278 -2 3,400 962,800 18 204.962 282 J 2,500 274 B 300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,330 1,330 1,300 1,300 -30 7,022,800 9,340,321,000 18 1,625.000 1,300 T/J 35,300 1,190 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 400 400 392 396 -4 6,265,100 2,479,123,400 544 117.476 396 T/J 93,200 394 B 1,011,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,500 J 30,200 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 18,800 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,410 2,350 2,390 40 27,497,000 65,580,174,000 3,959 311.739 2,390 T/J 443,800 2,380 B 78,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 262 260 260 260 -2 79,200 20,592,000 17 264.712 260 T/J 236,100 258 B 2,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 180 180 166 180 0 170,300 30,238,500 52 510.465 180 T/J 519,300 179 B 10,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 62,400 3,120,000 45 217.306 50 T/J 330,017,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 256 246 250 0 5,833,000 1,462,534,400 1,516 147.059 252 J 43,300 250 T/B 6,460,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 635 645 630 630 -5 2,433,400 1,544,843,500 68 3,228.451 635 J 356,100 630 T/B 142,900 46 BGTG Bank Ganesha Tbk. --S8---2 88 90 88 88 0 4,330,700 383,724,400 200 85.437 89 J 504,300 88 T/B 238,900 47 BHIT MNC Investama Tbk. --S9---1 91 94 91 92 1 26,890,200 2,488,366,300 627 269.045 93 J 1,887,200 92 T/B 31,600 48 BINA Bank Ina Perdana Tbk. --U8---1 645 650 620 620 -25 19,300 12,436,500 5 350.290 640 J 7,500 620 T/B 87,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,254,200 62,710,000 14 35.714 50 T/J 15,658,800 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,000 3,020 2,960 2,960 -40 31,900 95,260,000 31 45.538 2,970 J 2,200 2,960 T/B 400 51 BISI BISI International Tbk. --U1---1 1,400 1,435 1,400 1,425 25 98,900 140,031,000 64 712.500 1,425 T/J 8,200 1,420 B 200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,070 2,030 2,040 -10 10,183,300 20,891,394,000 427 340.000 2,050 J 26,300 2,040 T/B 157,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 705 685 695 0 7,803,300 5,424,358,000 1,429 161.628 695 T/J 3,784,600 690 B 467,800 54 BKSL Sentul City Tbk. --S6K--1 126 128 124 125 -1 39,642,300 4,971,553,500 1,166 8.638 126 J 1,104,600 125 T/B 1,364,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 200 188 188 -8 7,600 1,457,400 10 431.391 188 T/J 200 184 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,930 4,930 4,930 4,930 0 1,000 4,930,000 2 328.667 4,930 T/J 400 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 320 330 -16 17,000 5,516,400 23 103.125 332 J 100 330 T/B 500 59 BMTR Global Mediacom Tbk. --U9K--1 402 426 402 412 10 43,409,300 18,075,001,200 3,831 335.341 414 J 11,700 412 T/B 1,089,900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,300 515,000 6 0.172 50 T/J 17,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,220 1,195 1,215 20 3,337,400 4,034,435,500 618 8.971 1,215 T/J 209,200 1,210 B 271,700 62 BNII Bank Maybank Indonesia Tbk. --M8---1 300 310 302 306 6 6,962,500 2,121,791,000 487 3.646 308 J 342,900 306 T/B 76,000 63 BNLI Bank Permata Tbk. --M8K--1 1,140 1,150 1,060 1,060 -80 93,036,500 101,292,975,500 4,829 11.541 1,065 J 722,800 1,060 T/B 357,900 64 BOGA Bintang Oto Global Tbk. --U9---2 700 710 700 710 10 4,252,800 2,987,438,500 466 689.320 715 J 192,400 710 T/B 19,600 65 BOLT Garuda Metalindo Tbk. --U4---2 920 920 915 920 0 95,100 87,486,000 104 167.273 920 T/J 2,100 915 B 14,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,010 2,030 1,990 2,030 20 1,448,700 2,896,790,000 482 507.500 2,030 T/J 1,800 2,020 B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 650 650 650 50 100 65,000 1 693.185 650 T/J 562,400 600 B 455,000 68 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 69 BRAM Indo Kordsa Tbk. --U4---1 7,875 7,750 7,750 7,750 -125 100 775,000 1 301.621 7,750 T/J 6,900 6,525 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 545 550 540 545 0 3,378,200 1,844,103,500 521 545.000 550 J 2,061,400 545 T/B 1,057,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 3,810,200 190,510,000 79 7.874 50 T/J 48,103,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,140 1,140 1,140 0 100 114,000 1 855.342 1,140 T/J 1,200 1,130 B 4,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,000 2,930 2,950 -50 8,762,600 25,982,896,000 2,079 231.026 2,950 T/J 206,600 2,940 B 400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,375 1,360 1,365 10 5,901,100 8,068,212,000 1,249 267.382 1,365 T/J 6,600 1,360 B 179,500 75 BSIM Bank Sinarmas Tbk. --U8---1 590 0 0 590 0 0 0 0 402.404 585 J 300 560 B 100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,350 2,380 10 1,300 3,062,000 7 122.051 2,390 J 300 2,360 B 100 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 150 148 135 144 -6 37,056,600 5,364,382,500 74 1,103.279 144 T/J 600 139 B 1,200 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 480,741,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,690 3,680 3,550 3,610 -80 610,900 2,221,018,000 89 698.851 3,620 J 100 3,610 T/B 8,500 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,170 2,060 2,150 80 78,751,200 167,347,741,000 4,673 2,150.000 2,160 J 1,766,100 2,150 T/B 204,100 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,060 2,060 1,980 2,060 0 20,600 41,996,000 20 349.153 2,060 T/J 55,400 1,970 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 152 157 152 153 1 386,747,300 59,716,991,300 11,257 8.880 154 J 2,214,200 153 T/B 6,601,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 158 168 159 167 9 18,665,200 2,991,409,300 402 128.462 168 J 42,500 167 T/B 151,100 85 BVIC Bank Victoria International Tbk. --U8---1 184 185 182 185 1 88,300 16,307,400 14 174.936 185 T/J 68,400 182 B 17,800 86 BWPT Eagle High Plantations Tbk. --U1---1 169 174 169 169 0 17,007,900 2,904,750,600 746 36.962 170 J 48,500 169 T/B 340,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 500 496 482 496 -4 526,000 256,370,000 199 150.303 496 T/J 27,000 486 B 37,200 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,650 2,560 2,650 20 576,700 1,507,120,000 140 151.429 2,650 T/J 62,300 2,630 B 150,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 320 304 316 12 34,656,300 10,915,095,800 803 577.306 316 T/J 262,500 314 B 117,300 90 CASS Cardig Aero Services Tbk. --U7---2 685 690 670 690 5 5,800 3,922,000 6 172.500 690 T/J 19,400 670 B 900 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 88 90 1 2,354,900 210,538,500 122 576.000 90 T/J 75,000 89 B 270,500 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 366 370 354 354 -12 938,800 337,575,400 87 27.701 354 T/J 3,500 352 B 206,600 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,505 0 0 1,505 0 0 0 0 5,461.209 1,490 J 18,700 1,480 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 362 360 358 360 -2 2,400 863,400 4 360.000 360 T/J 102,200 358 B 13,600 95 CLAY Citra Putra Realty Tbk. --U9---2 2,130 2,390 2,150 2,330 200 574,500 1,323,603,000 519 2,330.000 2,330 T/J 6,000 2,290 B 6,900 96 CLEO Sariguna Primatirta Tbk. --M5K--1 288 294 284 286 -2 16,308,300 4,706,865,800 1,154 1,243.478 286 T/J 131,000 284 B 1,103,100 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,395 1,360 1,360 0 99,200 135,646,500 27 130.136 1,380 J 1,500 1,360 T/B 7,400 98 CMPP AirAsia Indonesia Tbk. --U7---2 248 266 244 254 6 4,333,100 1,106,644,800 671 48.047 256 J 105,600 254 T/B 11,400 99 COWL Cowell Development Tbk. --U6---2 310 310 300 304 -6 530,300 162,628,600 240 233.846 304 T/J 13,900 300 B 14,500 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 521,600 26,080,000 24 45.455 50 T/J 60,484,800 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 630 590 590 590 -40 3,300 1,947,000 7 297.732 590 T/J 21,200 560 B 500 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 905 915 895 905 0 18,280,300 16,506,267,000 1,493 202.624 905 T/J 746,300 900 B 1,049,000 104 DART Duta Anggada Realty Tbk. --U6---1 296 284 284 284 -12 200 56,800 1 52.501 316 J 600 294 B 200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,590 1,590 1,575 1,575 -15 7,100 11,197,000 7 3,161.254 1,575 T/J 100 1,570 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 601,800 30,090,000 8 16.496 50 T/J 95,369,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 820 820 0 626,600 517,068,000 416 713.043 820 T/J 700 815 B 39,700 108 DILD Intiland Development Tbk. --S6---1 316 316 312 314 -2 402,900 126,164,400 44 54.717 314 T/J 205,500 312 B 5,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,090 3,100 3,080 3,100 10 2,120,600 6,551,998,000 123 3,100.000 3,100 T/J 31,000 3,080 B 45,200 110 DKFT Central Omega Resources Tbk. --U2---2 246 250 246 246 0 94,600 23,453,600 29 631.903 248 J 50,000 246 T/B 10,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,650 6,775 6,650 6,750 100 19,200 128,967,500 35 40,349.094 6,725 J 3,500 6,625 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 240 242 236 240 0 19,057,500 4,535,864,000 1,049 114.286 240 T/J 3,070,100 238 B 83,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,270 3,270 3,270 -10 500 1,635,000 1 2,872.478 3,270 T/J 99,700 3,210 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 590 595 0 16,876,100 10,117,990,500 1,446 805.534 600 J 964,700 595 T/B 179,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 400 398 398 0 226,600 90,190,800 14 107.568 398 T/J 43,300 396 B 12,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 15,500 15,500 0 500 7,750,000 1 1,033.333 18,000 J 500 15,500 T/B 2,500 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,435 1,425 1,410 1,425 -10 17,500 24,893,000 13 1,425.000 1,445 J 30,000 1,420 B 2,700 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,390 J 10,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,100 2,100 2,100 40 1,500 3,150,000 5 772.992 2,130 J 3,000 2,070 B 60,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,130 1,130 1,130 -5 1,000 1,130,000 1 27.901 1,130 T/J 19,000 855 B 100 121 ELSA Elnusa Tbk. --S2LKO1 372 376 368 374 2 20,367,500 7,563,965,400 1,771 93.500 376 J 1,678,100 374 T/B 124,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 924,801,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,400 8,000 8,350 -50 3,900 31,627,500 12 1,159.722 8,325 J 1,300 8,050 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 2,500 5,500,000 1 1,539.226 2,250 J 50,000 2,200 T/B 47,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,120 2,050 2,060 -30 12,080,300 25,116,827,000 2,437 206.000 2,070 J 165,400 2,060 T/B 179,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 364 384 364 374 10 26,180,600 9,796,144,400 1,869 696.319 374 T/J 4,351,300 372 B 915,400 127 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,530 2,420 2,450 -40 9,909,200 24,522,349,000 1,984 124.339 2,460 J 13,000 2,450 T/B 3,615,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 2,579.225 1,675 J 400 1,555 B 2,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,200 7,975 8,000 -200 62,700 510,880,000 81 1,833.349 8,075 J 100 8,000 T/B 1,700 130 FILM MD Pictures Tbk. --U9---1 810 810 800 800 -10 15,544,000 12,510,832,000 5,002 800.000 805 J 18,600 800 T/B 494,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,725 7,025 6,725 7,025 300 4,541,400 31,784,100,000 55 1,405.000 7,025 T/J 24,100 6,975 B 26,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,340 0 0 3,340 0 0 0 0 2,672.000 3,300 J 600 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 690 695 0 50,500 35,014,000 30 695.000 695 T/J 10,100 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 820 830 815 830 10 7,684,800 6,302,496,000 109 377.273 830 T/J 112,400 820 B 1,600 135 FREN Smartfren Telecom Tbk. --U7---1 306 316 300 304 -2 181,503,900 55,690,120,600 8,341 16.889 304 T/J 1,390,800 302 B 3,679,300 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 555 575 530 565 10 62,252,000 34,620,614,500 4,094 75.951 565 T/J 383,000 560 B 1,262,100 138 GJTL Gajah Tunggal Tbk. --S4K--1 765 790 765 775 10 12,096,300 9,422,533,500 625 152.152 780 J 652,600 775 T/B 480,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 252 310 252 302 50 193,726,600 56,519,189,200 7,235 75.500 304 J 9,295,900 302 T/B 2,532,200 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 17,900 17,900 17,900 0 100 1,790,000 1 3,113.043 17,900 T/J 100 14,500 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,805 1,810 1,795 1,795 -10 64,000 115,242,000 93 1,795.000 1,800 J 3,800 1,795 T/B 10,900 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 170 180 163 165 -5 123,400 21,222,800 35 66.000 166 J 1,100 165 T/B 33,600 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,380 3,310 3,350 10 149,000 496,959,000 65 3,350.000 3,340 J 29,800 3,330 B 34,600 145 HERO Hero Supermarket Tbk. --U9---1 880 880 845 880 0 14,800 12,906,000 24 1,836.854 895 J 10,000 880 T/B 3,800 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,160 3,130 3,130 0 80,400 252,965,000 30 958.183 3,150 J 1,400 3,130 T/B 2,500 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 720 600 615 -110 1,800,800 1,280,002,500 11 946.154 700 J 1,400 615 T/B 11,000 148 HKMU HK Metals Utama Tbk. --U9---1 366 368 362 364 -2 14,874,100 5,416,581,800 368 364.000 364 T/J 191,000 362 B 368,600 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 630 640 620 620 -10 12,816,600 8,083,764,500 973 200.000 625 J 56,700 620 T/B 995,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 258 258 -4 1,012,600 262,582,800 701 86.000 260 J 30,000 258 T/B 346,300 151 HRUM Harum Energy Tbk. --S2K--1 1,470 1,560 1,475 1,555 85 8,273,200 12,691,998,500 2,104 29.904 1,555 T/J 57,600 1,550 B 18,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,550 8,550 8,550 50 1,500 12,825,000 1 919.553 8,850 J 500 8,550 T/B 3,500 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 800 850 0 6,200 5,260,000 6 66.406 850 T/J 2,800 800 B 10,000 154 IIKP Inti Agri Resources Tbk --U5---2 197 202 196 199 2 490,880,400 97,276,587,700 1,067 381.972 199 T/J 127,700 198 B 271,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 181 185 180 180 -1 10,465,800 1,902,422,000 541 51.429 181 J 125,000 180 T/B 624,100 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,110 3,160 3,050 3,060 -50 1,194,800 3,694,551,000 471 410.807 3,060 T/J 12,100 3,050 B 113,100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 760 775 740 745 -15 1,343,900 1,011,508,500 283 149.000 750 J 2,300 745 T/B 22,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 935 930 890 890 -45 253,800 234,704,000 12 234.211 930 J 49,900 885 B 4,000 159 INAF Indofarma Tbk. --U5---1 4,790 4,840 4,790 4,840 50 10,700 51,477,000 10 1,936.000 4,840 T/J 1,400 4,810 B 200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,880 3,920 3,860 3,870 -10 10,455,900 40,672,871,000 2,757 1,579.592 3,870 T/J 66,800 3,860 B 119,800 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,600 6,500 6,500 0 34,500 225,097,500 47 875.433 6,525 J 11,600 6,475 B 3,700 162 INDS Indospring Tbk. --M4---1 2,220 2,340 2,250 2,250 30 71,800 167,793,000 13 210.937 2,250 T/J 100 2,230 B 100 163 INDY Indika Energy Tbk. --S2XXO1 2,000 2,140 2,030 2,130 130 40,142,100 84,526,814,000 6,915 72.203 2,140 J 1,483,700 2,130 T/B 606,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 80 78 79 1 492,500 39,232,700 37 0.451 79 T/J 197,900 78 B 665,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 740 715 715 715 -25 100 71,500 1 680.952 715 T/J 3,700 610 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,130 3,140 3,130 3,140 10 287,500 902,060,000 296 1,137.681 3,140 T/J 1,100 3,130 B 400 167 INRU Toba Pulp Lestari Tbk. --U3---2 810 820 820 820 10 500,800 410,656,000 4 8.325 865 J 19,900 820 T/B 51,500 168 INTA Intraco Penta Tbk. --U9---2 498 490 478 484 -14 68,000 32,891,600 12 341.179 484 T/J 207,600 478 B 300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,395 1,460 1,395 1,455 60 61,000 88,539,000 26 1,455.000 1,425 J 4,900 1,410 B 400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 386 388 384 388 2 65,200 25,043,600 20 102.105 388 T/J 178,500 384 B 38,600 171 ISAT Indosat Tbk. --S7K--1 3,320 3,350 3,170 3,180 -140 3,923,700 12,694,157,000 2,243 227.143 3,190 J 13,000 3,180 T/B 143,200 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,300 22,725 21,500 22,700 1,400 2,653,500 58,958,030,000 4,552 162.143 22,700 T/J 25,100 22,675 B 15,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 94,134,300 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 535 535 535 -5 100 53,500 1 303.477 530 J 1,300 505 B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 423,500 133,826,000 16 261.553 336 J 100 314 B 400 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,260 2,290 2,200 2,230 -30 43,175,000 96,202,236,000 6,721 609.623 2,230 T/J 3,711,000 2,220 B 542,200 177 JRPT Jaya Real Property Tbk. --S6---1 615 640 615 635 20 2,982,000 1,872,712,000 467 610.577 640 J 518,200 635 T/B 84,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,475 5,300 5,375 0 6,593,600 35,583,300,000 2,432 316.959 5,400 J 33,300 5,375 T/B 264,300 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,300 J 400 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 645 645 640 645 0 257,500 166,076,000 33 1,433.333 645 T/J 312,600 640 B 216,800 181 KAEF Kimia Farma Tbk. --M5---1 3,160 3,250 3,160 3,180 20 467,500 1,495,801,000 233 3,180.000 3,180 T/J 3,200 3,170 B 8,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 324 328 324 328 4 4,512,100 1,472,979,000 437 39.855 328 T/J 132,400 326 B 98,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 252 254 246 248 -4 12,708,400 3,167,417,000 630 8.604 252 J 79,500 248 T/B 100 185 KINO Kino Indonesia Tbk. --U5---2 2,720 2,780 2,710 2,780 60 159,500 439,437,000 83 73.158 2,780 T/J 109,300 2,740 B 200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,510 1,500 1,500 0 800 1,202,000 3 500.000 1,500 T/J 41,700 1,400 B 900 187 KKGI Resource Alam Indonesia Tbk. --U2---1 322 336 324 326 4 23,300 7,581,200 12 1,143.860 336 J 800 324 B 2,800 188 KMTR Kirana Megatara Tbk. --U3---2 366 382 364 372 6 639,300 238,672,800 132 81.223 378 J 45,000 372 T/B 91,100 189 KPIG MNC Land Tbk. --S9---2 130 130 128 130 0 188,300 24,123,200 19 279.732 130 T/J 110,800 129 B 10,000 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,480 2,480 -20 10,400 25,972,000 22 901.818 2,490 J 2,400 2,480 T/B 1,500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 478 484 476 480 2 6,334,600 3,037,043,400 487 59.675 482 J 279,600 480 T/B 44,800 192 KREN Kresna Graha Investama Tbk. --U9---1 620 620 610 610 -10 72,813,400 44,727,839,500 646 6,346.234 615 J 1,754,100 610 T/B 170,200 193 LAND Trimitra Propertindo Tbk. --U6---2 1,180 1,180 1,000 1,150 -30 518,300 578,261,000 337 1,150.000 1,150 T/J 200 1,130 B 10,000 194 LINK Link Net Tbk. --S9K--1 4,300 4,340 4,240 4,240 -60 438,200 1,879,313,000 375 265.000 4,320 J 700 4,230 B 2,400 195 LPCK Lippo Cikarang Tbk --S6---1 2,700 2,760 2,630 2,660 -40 944,200 2,526,110,000 651 287.568 2,660 T/J 6,200 2,650 B 12,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 312 314 298 300 -12 116,373,300 35,625,903,000 1,956 76.812 300 T/J 1,655,900 298 B 2,635,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,950 5,900 5,450 5,500 -450 8,262,200 46,011,245,000 5,073 124.629 5,500 T/J 184,900 5,475 B 58,200 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,290 1,255 1,260 15 10,628,700 13,486,054,500 1,847 325.161 1,260 T/J 5,400 1,255 B 813,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 59 55 56 0 1,134,635,500 63,475,504,100 1,124 118.079 57 J 1,929,000 56 T/B 146,100 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,495 1,445 1,455 -35 4,032,000 5,908,817,500 1,261 826.705 1,455 T/J 124,600 1,450 B 105,700 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,750 5,750 5,750 5,750 0 200 1,150,000 2 5,750.000 5,750 T/J 400 5,350 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,895 1,935 1,895 1,895 0 8,900 17,006,500 16 112.798 1,930 J 600 1,820 B 1,200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,095 1,055 1,055 -30 9,281,400 9,845,902,000 1,578 1,693.011 1,060 J 912,000 1,055 T/B 64,300 204 MARI Mahaka Radio Integra Tbk. --S9---2 252 254 242 252 0 7,494,400 1,829,118,800 293 336.000 252 T/J 30,400 250 B 29,900 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 494 498 490 492 -2 2,619,600 1,292,221,600 698 984.000 496 J 23,800 490 B 275,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 790 795 790 790 0 3,729,300 2,949,405,500 185 561.718 795 J 2,366,800 790 T/B 22,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,350 6,050 6,350 -650 3,500 21,775,000 15 2,738.119 6,800 J 100 6,350 T/B 300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 2,990 2,930 2,950 -40 50,000 148,350,000 56 226.923 2,990 J 29,500 2,950 T/B 9,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 620 595 615 15 1,317,500 807,001,000 299 38.438 615 T/J 57,900 610 B 50,700 210 MCAS M Cash Integrasi Tbk. --U9---2 3,860 3,930 3,810 3,810 -50 5,732,500 22,301,855,000 770 275.090 3,820 J 1,000 3,810 T/B 17,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 167 162 163 -1 522,100 85,135,400 53 146.199 163 T/J 225,000 162 B 513,000 212 MDIA Intermedia Capital Tbk. --M9---1 133 135 133 133 0 8,800 1,170,600 4 96.377 134 J 5,000 133 T/B 1,600 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,530 3,530 3,480 3,510 -20 62,600 218,834,000 55 183.055 3,510 T/J 1,800 3,500 B 2,900 214 MDLN Modernland Realty Tbk. --S6---1 268 270 264 270 2 1,766,600 473,475,200 155 80.129 270 T/J 15,000 266 B 331,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 935 915 920 -15 25,628,700 23,613,780,000 2,755 1,620.374 925 J 1,111,600 920 T/B 269,700 216 MEGA Bank Mega Tbk. --U8---1 4,830 4,830 4,830 4,830 0 100 483,000 1 3,520.716 0 J 0 4,830 T/B 200 217 MERK Merck Tbk. --U5---2 4,010 4,040 4,000 4,020 10 97,800 394,011,000 115 10,599.309 4,030 J 1,800 4,020 T/B 18,100 218 META Nusantara Infrastructure Tbk. --M7---1 210 214 208 210 0 231,800 48,684,000 16 63.622 210 T/J 125,100 208 B 85,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,015 980 1,000 -15 395,100 391,460,000 94 1,025.641 1,000 T/J 13,400 975 B 3,000 220 MGRO Mahkota Group Tbk. --U1---1 950 970 950 970 20 3,271,500 3,145,280,500 407 970.000 970 T/J 128,000 965 B 52,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,070 1,060 1,060 40 2,500 2,665,000 4 385.455 1,060 T/J 497,000 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,960 1,910 1,935 30 1,935,500 3,733,727,500 418 113.925 1,940 J 11,300 1,935 T/B 5,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 645 640 615 620 -25 292,000 180,912,500 46 2,952.381 620 T/J 10,500 615 B 1,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 700 14,500 B 200 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,125 18,000 18,125 125 13,300 240,637,500 22 115,445.860 18,150 J 500 18,125 T/B 800 226 MLIA Mulia Industrindo Tbk --U3---2 1,260 1,275 1,260 1,275 15 555,400 704,166,000 164 212.944 1,275 T/J 33,700 1,270 B 13,200 227 MLPL Multipolar Tbk. --U9---1 137 138 130 131 -6 16,891,500 2,223,831,200 1,019 15.026 132 J 129,200 131 T/B 2,028,700 228 MLPT Multipolar Technology Tbk. --U9---1 820 0 0 820 0 0 0 0 170.833 915 J 900 820 B 1,100 229 MMLP Mega Manunggal Property Tbk. --U6---2 464 462 450 460 -4 75,700 34,755,800 18 78.632 460 T/J 2,528,000 446 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 950 910 910 -35 21,803,800 20,180,222,000 2,048 101.111 915 J 100,000 910 T/B 4,714,000 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,150 1,160 1,140 1,160 10 72,500 83,438,000 17 1,160.000 1,160 T/J 179,600 1,145 B 1,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,070 1,130 1,065 1,065 -5 3,502,300 3,820,888,500 300 71.000 1,065 T/J 9,600 1,060 B 32,200 233 MPPA Matahari Putra Prima Tbk. --U9---1 378 384 330 332 -46 24,235,700 8,390,434,400 3,319 139.584 332 T/J 553,200 330 B 227,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 805 775 770 775 -30 31,500 24,341,500 14 775.000 780 J 3,000 775 T/B 10,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,125 5,125 5,425 -975 119,600 662,462,500 112 492.071 5,425 T/J 7,000 5,125 B 200 236 MSIN MNC Studios International Tbk. --U9---2 320 322 306 308 -12 3,386,100 1,053,790,600 594 308.000 310 J 8,600 308 T/B 30,900 237 MSKY MNC Sky Vision Tbk. --U9---1 1,030 1,080 1,020 1,030 0 207,300 223,472,000 12 67.763 1,030 T/J 7,600 1,025 B 700 238 MTDL Metrodata Electronics Tbk. --S9---1 960 965 935 960 0 4,026,800 3,841,755,000 500 1,728.235 965 J 134,000 960 T/B 169,900 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 460 460 460 460 0 52,200 24,012,000 8 193.398 460 T/J 196,500 458 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,365 1,365 1,335 1,365 0 97,200 132,200,500 55 162.582 1,365 T/J 16,300 1,335 B 1,200 242 MYRX Hanson International Tbk. --S6---2 102 103 101 102 0 780,408,300 79,597,032,100 767 69.562 103 J 17,029,600 102 T/B 130,000 243 NASA Ayana Land International Tbk. --U9---2 595 605 600 605 10 2,288,500 1,381,220,500 309 587.379 610 J 225,800 605 T/B 70,300 244 NATO Nusantara Properti Internasional Tbk. --U9---2 675 680 660 670 -5 7,724,800 5,167,550,000 715 670.000 675 J 281,900 670 T/B 88,100 245 NFCX NFC Indonesia Tbk. --U9---2 2,520 2,690 2,520 2,600 80 3,189,500 8,311,379,000 328 2,600.000 2,610 J 56,000 2,600 T/B 6,700 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,940 3,020 2,930 3,020 80 16,500 48,943,000 30 929.231 3,020 T/J 12,400 2,950 B 7,400 247 NIRO City Retail Developments Tbk. --U6---2 102 102 101 101 -1 86,800 8,767,400 5 96.190 102 J 11,700 101 T/B 776,100 248 NISP Bank OCBC NISP Tbk. --U8---1 915 915 905 915 0 4,800 4,381,500 17 1,108.768 915 T/J 16,300 910 B 2,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 950 0 0 950 0 0 0 0 253.333 950 J 600 910 B 2,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 438 446 434 440 2 501,100 220,168,000 138 51.765 440 T/J 1,500 436 B 100 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 660 645 655 5 5,400 3,533,500 18 1,295.875 655 T/J 7,000 645 B 53,600 253 PALM Provident Agro Tbk. --U1---2 270 272 264 272 2 5,400 1,445,400 16 74.343 272 T/J 1,000 268 B 200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,100 1,075 1,085 5 338,500 368,515,500 58 127.647 1,085 T/J 3,400 1,080 B 1,500 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 500 545 -5 218,500 116,862,500 68 964.602 550 J 23,500 545 T/B 84,700 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 700 680 700 5 2,500 1,734,500 12 58.333 700 T/J 14,700 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,530 4,540 0 6,900 31,316,000 4 3,026.667 4,540 T/J 2,400 4,530 B 6,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,080 2,180 2,080 2,170 90 106,600 227,223,000 59 2,170.000 2,170 T/J 3,200 2,140 B 10,200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,450 1,355 1,420 60 500 698,500 5 277.073 1,400 J 200 1,355 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 500 3,000 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,645 1,525 1,525 -115 6,168,100 9,597,596,500 1,292 2,539.128 1,525 T/J 19,700 1,520 B 157,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 70 68 68 -2 7,941,900 543,440,300 339 68.000 68 T/J 549,000 67 B 3,696,600 264 PNIN Paninvest Tbk. --S8---1 1,370 1,400 1,315 1,345 -25 488,900 656,995,500 124 1,430.242 1,345 T/J 2,100 1,335 B 38,200 265 PNLF Panin Financial Tbk. --S8---1 432 442 410 416 -16 69,254,500 29,108,639,600 2,301 449.633 418 J 266,500 416 T/B 347,200 266 POLA Pool Advista Finance Tbk. --U8---2 1,430 1,455 1,425 1,430 0 53,900 77,640,500 24 1,430.000 1,430 T/J 6,700 1,425 B 4,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,160 1,140 1,150 -15 2,300 2,638,000 7 1,150.000 1,150 T/J 1,000 1,060 B 4,200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 1,460 1,460 1,460 0 300 438,000 3 1,460.000 1,460 T/J 400 1,440 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,900 4,930 4,860 4,860 -40 33,766,200 166,110,628,000 286 3,084.715 4,880 J 48,800 4,860 T/B 23,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 6,200 3,410,000 1 102.804 650 J 59,800 550 T/B 28,900 271 POWR Cikarang Listrindo Tbk. --M7---2 960 970 940 950 -10 1,147,800 1,097,300,000 99 63.333 955 J 15,300 950 T/B 303,600 272 PPRE PP Presisi Tbk. --M7---1 378 380 370 370 -8 5,488,800 2,061,441,200 653 86.047 374 J 93,200 370 T/B 605,500 273 PPRO PP Properti Tbk. --S6K--1 157 160 157 159 2 15,663,900 2,479,975,100 866 343.784 159 T/J 1,793,200 158 B 1,450,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,910 2,900 2,900 0 266,000 771,419,000 29 44.615 2,900 T/J 1,900 2,860 B 200 275 PRIM Royal Prima Tbk. --U9---2 496 498 496 498 2 500 248,400 2 498.000 498 T/J 25,900 496 B 700 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 200 192 196 -1 978,600 190,723,800 155 635.889 196 T/J 5,100 195 B 218,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,070 2,020 2,040 20 15,638,800 31,934,912,000 1,563 383.459 2,050 J 322,300 2,040 T/B 683,900 278 PTRO Petrosea Tbk. --S2K--1 1,930 1,980 1,945 1,960 30 489,400 962,411,000 241 1,568.000 1,965 J 14,600 1,960 T/B 73,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,595 1,605 1,560 1,570 -25 337,000 532,947,000 241 270.690 1,585 J 5,000 1,570 T/B 11,400 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 70,000 7,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 640 650 630 640 0 28,584,500 18,194,676,500 3,061 2,467.327 640 T/J 2,124,700 635 B 940,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,125 1,145 1,115 1,125 0 1,370,000 1,542,260,500 212 1,125.000 1,125 T/J 997,600 1,115 B 6,000 283 RAJA Rukun Raharja Tbk. --S7---1 338 340 332 332 -6 698,300 234,271,600 174 1,140.423 334 J 5,000 332 T/B 237,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,720 1,740 1,700 1,740 20 4,682,700 8,053,781,500 917 1,087.500 1,740 T/J 106,700 1,710 B 63,300 285 RDTX Roda Vivatex Tbk --U6---1 6,100 0 0 6,100 0 0 0 0 321.359 6,250 J 4,800 6,100 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 135 138 135 135 0 900,769,100 122,546,854,400 1,748 74.118 136 J 1,536,900 135 T/B 12,428,200 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 510 496 500 0 1,741,400 876,526,800 234 500.000 500 T/J 12,000 496 B 26,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 382 406 380 400 18 421,200 167,580,200 71 3,129.890 406 J 300 390 B 151,000 289 RODA Pikko Land Development Tbk. --U6---2 450 492 370 432 -18 25,200 11,588,600 32 689.765 432 T/J 100 430 B 900 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,220 1,200 1,200 -5 484,600 586,990,500 144 470.588 1,210 J 100 1,200 T/B 2,250,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 560 560 -10 1,390,600 787,657,000 470 700.000 565 J 18,600 560 T/B 18,400 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,600 0 0 9,600 0 0 0 0 6,193.548 9,200 J 25,800 9,100 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,840 1,755 1,840 85 12,205,100 22,088,307,500 2,600 832.380 1,840 T/J 862,200 1,835 B 38,300 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 840 840 -10 10,100 8,584,000 2 939.545 850 J 219,800 840 T/B 1,900 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,300 2,280 2,280 -20 500 1,142,000 3 97.436 2,300 J 100 2,280 T/B 2,300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,290 0 0 4,290 0 0 0 0 199.360 4,290 J 500 3,500 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 840 830 830 -10 2,052,900 1,716,891,500 220 592.857 835 J 30,800 830 T/B 800 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,055 1,070 1,005 1,010 -45 4,331,500 4,452,363,000 800 174.138 1,020 J 10,500 1,010 T/B 465,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,410 3,510 3,410 3,500 90 390,400 1,358,200,000 238 39.751 3,500 T/J 86,900 3,460 B 4,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 476 484 472 472 -4 2,396,800 1,143,513,600 558 42.909 474 J 48,900 472 T/B 76,100 303 SIPD Sierad Produce Tbk. --U3---2 850 905 865 900 50 30,000 26,813,500 23 1.000 920 J 200 900 T/B 40,500 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 500 3,900 B 2,500 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,510 1,535 1,510 1,515 5 314,100 475,829,500 181 270.536 1,520 J 6,700 1,515 T/B 11,100 307 SMCB Holcim Indonesia Tbk. --U3---1 1,995 1,995 1,980 1,990 -5 4,447,300 8,844,308,500 313 2,403.382 1,995 J 314,400 1,990 T/B 530,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 350 354 340 348 -2 621,900 216,652,200 173 1,396.581 350 J 92,100 348 T/B 17,400 309 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 915 920 -10 6,815,700 6,304,854,000 1,487 1,511.666 925 J 104,600 920 T/B 194,600 310 SMRU SMR Utama Tbk. --U2---2 456 458 454 456 0 53,600 24,392,000 10 111.514 458 J 18,700 454 B 10,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,620 1,620 1,570 1,590 -30 3,790,100 6,009,320,000 1,404 4,246.908 1,595 J 12,500 1,585 B 2,000 312 SOCI Soechi Lines Tbk. --M7---1 158 163 156 161 3 7,342,100 1,172,857,300 897 29.273 162 J 15,500 161 T/B 201,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,600 J 1,000 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 985 990 970 975 -10 13,524,100 13,272,536,500 791 975.000 975 T/J 274,700 970 B 151,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 214 210 214 0 1,100 235,000 5 228.386 214 T/J 14,100 208 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 344 -2 17,429,400 5,996,851,200 1,008 143.333 344 T/J 2,530,300 342 B 16,992,700 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,750 3,900 0 11,100 43,062,000 19 70.909 3,900 T/J 1,000 3,750 B 2,100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 630 640 610 610 -20 33,297,900 20,665,155,000 2,150 250.256 615 J 714,000 610 T/B 583,200 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,090 1,115 1,085 1,115 25 85,448,300 93,252,287,500 1,526 166.418 1,115 T/J 207,400 1,110 B 150,000 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,450 2,450 2,440 2,440 -10 1,400 3,429,000 3 2,440.000 2,450 J 7,400 2,430 B 100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,670 4,700 4,660 4,660 -10 5,347,600 25,063,860,000 1,902 4,236.364 4,670 J 3,000 4,660 T/B 7,600 325 TARA Sitara Propertindo Tbk. --U6---1 775 775 745 765 -10 52,574,300 39,795,901,000 1,986 721.698 765 T/J 11,000 750 B 499,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,050 4,090 3,990 4,030 -20 1,110,600 4,490,544,000 1,697 199.012 4,060 J 2,000 4,030 T/B 20,000 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 875 855 855 10 3,182,900 2,748,006,000 708 194.694 860 J 76,300 855 T/B 72,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,700 J 1,700 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --M3---1 306 306 300 300 -6 19,531,900 5,900,818,400 429 131.579 302 J 157,900 300 T/B 47,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 800 800 800 -10 30,800 24,640,000 8 258.065 800 T/J 1,700 795 B 2,500 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 680 J 2,400 540 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,610 3,610 3,610 0 1,500 5,415,000 3 2,966.554 3,610 T/J 1,200 3,090 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 800 805 0 28,738,800 22,991,684,500 287 402.500 805 T/J 142,100 800 B 10,700 335 TINS Timah Tbk. --S2K--1 1,375 1,395 1,340 1,355 -20 54,253,400 73,770,585,000 4,034 692.397 1,360 J 446,200 1,355 T/B 1,312,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,300 11,050 11,225 75 1,469,500 16,466,262,500 2,121 694.022 11,225 T/J 13,300 11,200 B 28,600 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,655 1,625 1,625 1,625 -30 6,100 9,912,500 4 85.526 1,625 T/J 11,500 1,600 B 1,200 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 770 790 755 760 -10 3,231,900 2,465,889,500 126 1,223.222 760 T/J 149,000 755 B 60,300 339 TOTL Total Bangun Persada Tbk. --S6---1 620 630 625 625 5 176,700 110,613,500 115 224.638 625 T/J 100 620 B 174,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 412 406 408 2 81,600 33,205,600 38 1,323.515 408 T/J 14,600 406 B 600 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 820 795 800 5 23,154,700 18,518,473,500 754 3,810.794 805 J 395,100 800 T/B 672,500 342 TRAM Trada Alam Minera Tbk. --U7---1 176 180 174 176 0 618,318,800 109,354,731,200 2,597 145.462 176 T/J 846,900 175 B 1,849,000 343 TRIO Trikomsel Oke Tbk. --U9---1 230 0 0 230 0 0 0 0 102.095 234 J 3,900 214 B 3,500 344 TRST Trias Sentosa Tbk. --U3---1 410 408 400 400 -10 66,200 26,481,600 6 238.607 408 J 300 400 T/B 88,800 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,825 1,825 1,750 1,785 -40 615,600 1,094,667,500 208 318.432 1,785 T/J 11,100 1,760 B 18,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,100 2,610 3,100 -150 540,300 1,439,986,000 96 3,100.000 3,100 T/J 300 2,950 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,200 1,195 1,195 0 121,600 145,462,000 5 2,655.556 1,200 J 85,700 1,195 T/B 563,000 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,265 1,275 1,225 1,230 -35 908,200 1,118,726,000 210 2,384.830 1,235 J 50,000 1,230 T/B 127,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,480 4,480 4,400 4,460 -20 5,100 22,689,000 4 165.181 4,460 T/J 700 4,310 B 200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,815 1,815 1,810 1,815 0 59,000 107,080,000 11 1,815.000 1,815 T/J 64,100 1,810 B 47,500 351 VIVA Visi Media Asia Tbk. --U9---1 147 152 145 145 -2 7,818,200 1,152,092,800 833 48.333 146 J 229,600 145 T/B 15,200 352 VOKS Voksel Electric Tbk. --S4---1 358 358 354 354 -4 2,715,700 967,943,800 38 156.593 356 J 263,200 354 T/B 139,400 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 330 338 328 332 2 28,598,800 9,540,981,600 1,609 114.483 332 T/J 726,200 330 B 331,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,880 1,835 1,870 40 19,919,900 37,119,469,500 3,394 480.654 1,875 J 324,200 1,870 T/B 1,417,900 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 372 380 370 370 -2 1,070,300 399,933,800 129 56.093 370 T/J 189,500 368 B 50,700 356 WOOD Integra Indocabinet Tbk. --S5K--2 885 890 840 845 -40 50,030,100 43,077,511,500 1,900 325.000 845 T/J 3,156,900 840 B 347,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 44,700,100 17,283,332,800 2,052 78.367 386 J 363,400 384 T/B 6,517,300 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,900 1,945 1,900 1,935 35 33,878,000 65,116,951,000 3,839 522.267 1,940 J 1,230,400 1,935 T/B 1,526,400 359 WTON Wijaya Karya Beton Tbk. --S3K--1 525 535 515 520 -5 42,163,600 22,130,265,500 2,107 88.136 525 J 949,600 520 T/B 5,403,400 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,290 2,360 2,260 2,340 50 51,114,300 117,879,252,000 2,462 1,671.429 2,350 J 2,627,200 2,340 T/B 2,421,100 Total 7,344,842,500 3,434,242,510,000 245,316 2,196,428,400 128,234,500 Jakarta, 04 March 2019 Trading Division