List of Securities Quotation: IDX SMC Composite Date: Tuesday, 05 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 12,825 12,850 12,550 12,625 -200 214,900 2,714,950,000 491 1,025.623 12,650 J 10,000 12,625 T/B 6,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,200 2,200 2,200 50 100 220,000 1 58.667 2,200 T/J 18,800 1,910 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,805 1,750 1,765 -40 3,057,500 5,408,911,500 1,371 2,152.439 1,770 J 100 1,765 T/B 4,864,200 5 ACST Acset Indonusa Tbk. --U6---1 1,600 1,590 1,560 1,590 -10 366,600 575,532,000 114 66.771 1,590 T/J 53,200 1,580 B 15,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,535 1,540 1,510 1,530 -5 4,494,200 6,858,559,000 1,166 1,201.574 1,535 J 70,100 1,530 T/B 73,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,650 10,350 10,425 -225 152,000 1,584,220,000 52 448.387 10,525 J 700 10,425 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 356 356 348 350 -6 1,031,500 361,696,800 189 31.241 350 T/J 24,700 348 B 168,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,455 1,385 1,400 -10 99,046,800 140,522,046,500 8,716 127.273 1,400 T/J 3,798,200 1,395 B 612,100 10 AGII Aneka Gas Industri Tbk. --S3---1 595 625 595 600 5 1,354,700 822,459,500 283 54.545 610 J 30,100 595 B 52,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 336 330 332 -4 1,913,400 634,363,000 335 542.413 334 J 693,900 332 T/B 118,400 12 AGRS Bank Agris Tbk. --U8---2 376 382 366 374 -2 10,200 3,814,600 12 340.000 374 T/J 3,700 356 B 10,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,500 5,500 5,375 5,450 -50 3,230,600 17,621,600,000 923 4,343.633 5,450 T/J 93,000 5,425 B 85,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 282 276 282 -6 1,100 308,400 6 268.571 282 T/J 1,500 276 B 900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,225 5,075 5,200 -50 10,500 54,592,500 7 212.245 5,200 T/J 14,900 5,050 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 855 850 855 5 429,700 366,439,000 80 2,181.735 860 J 4,400 855 T/B 248,400 17 ANDI Andira Agro Tbk. --U1---2 1,585 1,590 1,400 1,410 -175 1,037,900 1,510,705,000 311 1,410.000 1,415 J 10,000 1,410 T/B 101,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,020 1,015 985 1,010 -10 70,900 71,838,000 27 84.167 1,020 J 5,200 980 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,050 1,065 1,015 1,035 -15 126,418,900 131,325,213,500 5,312 682.403 1,040 J 1,164,000 1,035 T/B 4,089,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 2,500 905 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 505 520 505 515 10 3,271,100 1,676,263,000 414 547.779 515 T/J 110,200 510 B 36,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 179 181 176 176 -3 6,436,700 1,140,035,200 591 48.219 177 J 100,000 176 T/B 807,000 23 ARII Atlas Resources Tbk. --U2---2 825 850 800 800 -25 136,900 109,552,500 37 53.333 800 T/J 32,500 775 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 334 334 324 324 -10 56,505,200 18,865,287,400 99 108.000 326 J 2,000 324 T/B 89,100 25 ARNA Arwana Citramulia Tbk. --S3---1 482 486 478 482 0 195,500 94,135,400 50 3,276.014 482 T/J 1,600 478 B 29,800 26 ASGR Astra Graphia Tbk. --U9---1 1,460 1,460 1,420 1,435 -25 319,500 458,754,500 68 297.520 1,445 J 23,500 1,435 T/B 109,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 660 660 650 650 -10 1,209,300 791,436,500 84 1,203.704 650 T/J 80,100 645 B 57,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 326 326 314 316 -10 20,391,800 6,489,906,400 1,403 300.952 318 J 188,100 316 T/B 409,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 900 920 900 915 15 6,029,500 5,515,446,000 454 234.615 920 J 821,300 915 T/B 4,997,300 30 ATIC Anabatic Technologies Tbk. --U9---1 815 855 805 805 -10 13,400 10,802,000 4 115.000 840 J 100 805 T/B 700 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 1,625 1,625 1,600 1,605 -20 509,700 821,203,500 264 1,451.569 1,630 J 2,800 1,605 T/B 283,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 3,948,200 197,476,600 377 57.388 50 T/J 764,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 274 278 0 700 193,200 7 204.962 278 T/J 100 276 B 5,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,300 1,290 1,210 1,210 -90 23,031,800 29,669,938,000 53 1,512.500 1,240 J 10,000 1,210 T/B 14,700 36 BBKP Bank Bukopin Tbk. --S8K--1 396 400 390 390 -6 8,076,600 3,176,389,000 645 115.696 390 T/J 33,200 388 B 1,488,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 100 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 2,200 B 49,200 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,390 2,320 2,350 -40 32,549,400 76,350,186,000 4,172 306.522 2,360 J 420,300 2,350 T/B 3,292,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 260 260 258 258 -2 5,900 1,528,600 17 262.676 258 T/J 400 256 B 1,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 180 180 167 180 0 149,700 26,653,000 22 510.465 179 J 24,300 178 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 3,300 165,000 10 217.306 50 T/J 319,944,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 254 240 246 -4 11,203,100 2,772,190,800 788 144.706 250 J 441,700 246 T/B 105,200 45 BFIN BFI Finance Indonesia Tbk. --U8---2 630 645 630 645 15 1,588,400 1,023,651,000 38 3,305.319 645 T/J 202,300 635 B 117,800 46 BGTG Bank Ganesha Tbk. --S8---2 88 89 87 87 -1 4,119,000 359,543,800 187 84.466 88 J 2,576,700 87 T/B 629,200 47 BHIT MNC Investama Tbk. --S9---1 92 93 89 89 -3 21,159,200 1,901,677,500 803 260.272 90 J 348,500 89 T/B 2,527,000 48 BINA Bank Ina Perdana Tbk. --U8---1 620 645 645 645 25 71,400 46,053,000 11 364.415 640 J 15,000 620 B 117,800 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 113,800 5,690,000 10 35.714 50 T/J 15,414,300 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,960 2,970 2,940 2,970 10 133,500 394,339,000 63 45.692 2,970 T/J 48,300 2,960 B 5,500 51 BISI BISI International Tbk. --U1---1 1,425 1,435 1,400 1,430 5 318,400 453,104,500 177 715.000 1,430 T/J 20,100 1,425 B 600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,040 1,990 2,030 -10 12,328,400 25,013,833,000 426 338.333 2,030 T/J 7,600 2,020 B 5,600 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 680 685 -10 6,025,000 4,139,980,500 1,101 159.302 685 T/J 288,000 680 B 1,659,200 54 BKSL Sentul City Tbk. --S6K--1 125 126 118 119 -6 101,449,400 12,252,482,400 2,582 8.223 120 J 1,162,900 119 T/B 5,128,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 188 200 188 188 0 6,700 1,267,500 8 431.391 188 T/J 32,000 167 B 500 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 1 328.667 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 340 336 340 10 5,100 1,729,200 5 106.250 340 T/J 8,200 332 B 300 59 BMTR Global Mediacom Tbk. --U9K--1 412 414 400 402 -10 20,052,300 8,124,613,200 1,223 327.202 402 T/J 98,800 400 B 893,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,000 800,000 3 0.172 50 T/J 18,247,100 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,215 1,230 1,180 1,230 15 4,430,400 5,328,594,000 686 9.082 1,230 T/J 300 1,205 B 25,000 62 BNII Bank Maybank Indonesia Tbk. --M8---1 306 308 296 298 -8 4,632,500 1,386,557,200 398 3.551 298 T/J 858,900 296 B 600,200 63 BNLI Bank Permata Tbk. --M8K--1 1,060 1,100 1,060 1,100 40 93,528,900 101,150,983,000 3,076 11.977 1,105 J 888,800 1,100 T/B 20,573,800 64 BOGA Bintang Oto Global Tbk. --U9---2 710 710 705 710 0 3,913,700 2,772,467,500 575 689.320 715 J 163,300 710 T/B 1,700 65 BOLT Garuda Metalindo Tbk. --U4---2 920 920 915 920 0 107,300 98,345,000 119 167.273 920 T/J 37,700 915 B 6,700 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,030 2,050 2,000 2,040 10 5,837,700 11,800,153,000 523 510.000 2,040 T/J 4,600 2,030 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 600,200 600 B 567,500 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 7,750 0 0 7,750 0 0 0 0 301.621 7,725 J 6,300 6,500 B 7,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 535 540 -5 9,383,000 5,067,416,500 695 540.000 545 J 5,452,400 540 T/B 569,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 2,574,400 128,720,000 53 7.874 50 T/J 45,291,500 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,160 J 7,800 1,130 B 4,700 73 BRPT Barito Pacific Tbk. --S3XXO1 2,950 2,980 2,890 2,960 10 6,542,000 19,163,029,000 2,614 231.809 2,960 T/J 60,200 2,950 B 1,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,365 1,325 1,330 -35 10,644,900 14,243,399,000 2,637 260.526 1,330 T/J 191,600 1,325 B 155,800 75 BSIM Bank Sinarmas Tbk. --U8---1 590 600 555 555 -35 1,900 1,068,000 9 378.532 590 J 200 555 T/B 26,300 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,420 2,360 2,420 40 2,500 6,032,000 16 124.103 2,420 T/J 1,900 2,350 B 1,600 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---2 144 141 131 133 -11 5,659,200 790,948,500 79 1,019.001 135 J 15,000 133 T/B 3,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 500,473,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,610 3,650 3,610 3,640 30 69,900 253,929,000 38 704.659 3,640 T/J 800 3,620 B 1,600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,150 2,160 2,130 2,140 -10 32,203,300 68,948,849,000 1,960 2,140.000 2,140 T/J 789,600 2,130 B 1,278,800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,060 2,020 1,980 2,020 -40 44,200 88,682,000 26 342.373 2,020 T/J 31,100 1,980 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 153 155 147 148 -5 301,919,700 45,322,733,500 5,267 8.590 149 J 3,246,900 148 T/B 10,234,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 167 170 156 157 -10 16,987,700 2,781,622,800 419 120.769 160 J 5,000 157 T/B 2,000 85 BVIC Bank Victoria International Tbk. --U8---1 185 184 179 179 -6 51,300 9,275,000 21 169.262 180 J 11,100 178 B 12,800 86 BWPT Eagle High Plantations Tbk. --U1---1 169 171 164 165 -4 21,444,000 3,550,397,700 689 36.087 166 J 665,000 165 T/B 320,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 496 500 486 498 2 7,979,500 3,968,196,600 331 150.909 498 T/J 108,800 496 B 5,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,650 2,650 2,590 2,650 0 604,600 1,578,543,000 78 151.429 2,650 T/J 62,400 2,630 B 5,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 316 316 310 314 -2 31,418,200 9,839,104,400 966 573.652 314 T/J 534,100 312 B 149,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 690 690 0 1,600 1,104,000 3 172.500 690 T/J 17,800 685 B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 89 88 88 -2 1,902,700 168,199,400 56 563.200 90 J 188,200 89 B 217,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 354 356 340 346 -8 1,086,100 378,106,200 134 27.075 346 T/J 10,800 340 B 34,900 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---1 360 360 356 360 0 1,000 359,600 6 360.000 360 T/J 7,200 358 B 10,000 95 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,800 2,340 2,660 330 1,230,000 3,114,193,000 1,197 2,660.000 2,670 J 5,000 2,660 T/B 38,700 96 CLEO Sariguna Primatirta Tbk. --M5K--1 286 288 280 280 -6 13,070,700 3,714,591,200 766 1,217.391 282 J 90,800 280 T/B 62,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,375 1,355 1,375 15 32,700 44,749,500 71 131.572 1,375 T/J 800 1,365 B 3,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 254 254 236 248 -6 929,000 226,056,400 469 46.912 248 T/J 133,400 244 B 12,400 99 COWL Cowell Development Tbk. --U6---2 304 306 298 302 -2 485,200 146,567,200 231 232.308 302 T/J 200 298 B 32,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 73,900 3,695,000 14 45.455 50 T/J 64,425,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 640 600 640 50 171,000 108,874,500 12 322.963 605 J 1,000 550 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-1 905 910 885 895 -10 18,007,100 16,029,148,000 1,423 200.386 895 T/J 547,300 890 B 537,200 104 DART Duta Anggada Realty Tbk. --U6---1 284 288 288 288 4 500 144,000 1 53.241 304 J 400 284 B 1,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,575 1,580 1,580 1,580 5 200 316,000 1 3,171.290 1,585 J 300 1,575 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,700 535,000 4 16.496 50 T/J 110,446,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 815 815 -5 976,700 804,562,500 441 708.696 820 J 19,500 815 T/B 4,600 108 DILD Intiland Development Tbk. --S6---1 314 314 312 312 -2 365,800 114,423,000 101 54.368 316 J 106,700 312 T/B 45,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,100 3,120 3,090 3,110 10 1,879,600 5,835,851,000 125 3,110.000 3,110 T/J 30,000 3,090 B 4,700 110 DKFT Central Omega Resources Tbk. --U2---2 246 252 244 244 -2 274,800 67,724,600 47 626.766 248 J 500 244 T/B 600 111 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,750 6,575 6,700 -50 4,800 32,137,500 15 40,050.212 6,700 T/J 31,500 6,575 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 240 240 232 232 -8 12,458,500 2,912,676,000 776 110.476 234 J 1,171,800 232 T/B 642,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 1,400 4,578,000 2 2,872.478 3,270 T/J 48,800 3,210 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 605 585 585 -10 7,930,300 4,696,567,000 958 791.996 590 J 236,700 585 T/B 2,402,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 400 396 396 -2 527,300 210,353,200 27 107.027 396 T/J 400 394 B 120,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 14,500 14,500 14,500 -1,000 400 5,800,000 1 966.667 17,000 J 1,000 14,500 T/B 4,600 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,490 1,410 1,475 50 1,255,200 1,840,576,000 551 1,475.000 1,480 J 2,000 1,475 T/B 24,200 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,360 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,080 2,070 2,070 -30 1,900 3,945,000 2 761.950 2,200 J 18,000 2,080 B 2,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,130 0 0 1,130 0 0 0 0 27.901 1,125 J 4,500 855 B 100 121 ELSA Elnusa Tbk. --S2LKO1 374 378 368 376 2 27,862,500 10,418,342,600 1,541 94.000 376 T/J 2,863,600 374 B 15,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 858,611,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,350 8,350 8,350 8,350 0 300 2,505,000 1 1,159.722 8,350 T/J 1,000 8,000 B 1,100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,390 J 4,000 2,200 B 200 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,060 2,060 2,020 2,040 -20 9,517,800 19,353,520,000 1,977 204.000 2,050 J 403,400 2,040 T/B 539,900 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 374 376 368 370 -4 7,693,400 2,846,290,600 530 688.872 372 J 188,400 370 T/B 1,132,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,450 2,450 2,380 2,400 -50 14,575,000 35,039,351,000 1,957 121.802 2,410 J 679,000 2,400 T/B 1,209,500 128 FAST Fast Food Indonesia Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 2,579.225 1,675 J 200 1,510 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,000 8,400 8,050 8,225 225 54,800 456,970,000 54 1,884.912 8,225 T/J 4,100 8,100 B 200 130 FILM MD Pictures Tbk. --U9---1 800 825 795 795 -5 18,071,200 14,533,434,000 5,985 795.000 800 J 162,200 795 T/B 3,951,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,025 7,000 7,025 0 8,700 61,070,000 11 1,405.000 7,025 T/J 12,700 7,000 B 12,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,340 3,410 3,300 3,400 60 1,300 4,359,000 6 2,720.000 3,400 T/J 1,700 3,000 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 30,400 20,976,000 27 690.000 690 T/J 10,200 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 830 835 800 835 5 454,000 375,897,500 75 379.545 835 T/J 19,300 830 B 1,200 135 FREN Smartfren Telecom Tbk. --U7---1 304 302 286 296 -8 129,147,800 37,993,293,600 6,505 16.444 296 T/J 4,976,100 294 B 414,400 136 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---1 565 570 545 560 -5 24,930,300 13,817,557,500 2,429 75.279 560 T/J 950,800 555 B 1,009,800 138 GJTL Gajah Tunggal Tbk. --S4K--1 775 780 745 755 -20 9,717,200 7,348,435,000 930 148.225 760 J 121,300 755 T/B 8,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 302 306 282 290 -12 81,470,600 24,042,295,800 4,250 72.500 292 J 5,000 290 T/B 889,400 140 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 15,000 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,795 1,815 1,795 1,800 5 50,400 90,789,500 52 1,800.000 1,805 J 2,900 1,795 B 10,800 142 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---1 165 175 163 167 2 99,600 16,955,400 32 66.800 171 J 2,000 167 T/B 58,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,350 3,330 3,350 0 165,500 553,803,000 61 3,350.000 3,360 J 60,000 3,330 B 18,400 145 HERO Hero Supermarket Tbk. --U9---1 880 905 895 900 20 10,500 9,401,500 6 1,878.601 900 T/J 6,800 835 B 300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,160 3,020 3,060 -70 91,800 284,490,000 59 936.754 3,150 J 20,800 3,060 T/B 53,300 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 665 620 665 50 50,300 32,693,500 4 1,023.077 665 T/J 1,900 625 B 1,000 148 HKMU HK Metals Utama Tbk. --U9---1 364 364 356 356 -8 12,468,700 4,491,903,800 330 356.000 356 T/J 1,100 354 B 316,300 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 620 625 605 615 -5 18,462,200 11,332,159,000 1,153 198.387 620 J 330,500 615 T/B 116,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 254 260 2 478,400 124,119,000 89 86.667 262 J 113,700 260 T/B 19,300 151 HRUM Harum Energy Tbk. --S2K--1 1,555 1,585 1,515 1,520 -35 6,710,000 10,382,099,000 2,230 29.231 1,520 T/J 233,900 1,515 B 83,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,550 8,500 8,500 8,500 -50 400 3,400,000 2 914.175 8,900 J 1,100 8,500 T/B 4,600 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 835 J 2,000 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 199 202 196 197 -2 567,433,700 113,064,262,800 1,035 378.134 197 T/J 365,400 196 B 588,500 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 180 182 173 173 -7 20,201,800 3,573,174,300 1,107 49.429 173 T/J 533,700 172 B 888,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,060 3,060 2,970 2,970 -90 934,300 2,796,912,000 439 398.724 2,980 J 44,600 2,970 T/B 15,400 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 745 750 730 735 -10 1,510,000 1,110,407,000 232 147.000 740 J 4,000 735 T/B 100 158 IMPC Impack Pratama Industri Tbk. --U3---2 890 925 885 920 30 409,800 373,488,000 28 242.105 920 T/J 7,500 890 B 100 159 INAF Indofarma Tbk. --U5---1 4,840 5,000 4,870 4,890 50 50,100 248,263,000 64 1,956.000 4,910 J 2,000 4,890 T/B 16,400 160 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,920 3,820 3,870 0 9,755,900 37,860,054,000 2,345 1,579.592 3,880 J 16,300 3,870 T/B 1,435,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,500 6,400 6,425 -75 94,500 609,575,000 48 865.332 6,475 J 83,100 6,425 T/B 10,000 162 INDS Indospring Tbk. --M4---1 2,250 2,250 2,180 2,180 -70 22,300 49,102,000 23 204.375 2,220 J 3,800 2,180 T/B 1,500 163 INDY Indika Energy Tbk. --S2XXO1 2,130 2,190 2,070 2,090 -40 29,632,100 63,107,183,000 5,972 70.847 2,100 J 30,600 2,090 T/B 40,200 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 78 79 0 163,500 12,900,200 24 0.451 79 T/J 280,000 78 B 713,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 715 845 770 770 55 1,600 1,309,500 7 733.333 770 T/J 3,000 765 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,150 3,140 3,140 0 313,600 985,226,000 500 1,137.681 3,150 J 800 3,140 T/B 200 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 100 82,000 1 8.325 865 J 19,900 805 B 31,500 168 INTA Intraco Penta Tbk. --U9---2 484 484 484 484 0 200 96,800 2 341.179 484 T/J 383,500 472 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,455 1,640 1,395 1,640 185 681,600 1,066,372,500 98 1,640.000 1,640 T/J 1,820,200 1,400 B 500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 390 382 390 2 184,400 71,002,400 26 102.632 390 T/J 271,500 384 B 50,700 171 ISAT Indosat Tbk. --S7K--1 3,180 3,250 3,120 3,180 0 6,469,400 20,540,063,000 1,520 227.143 3,190 J 45,600 3,180 T/B 39,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,700 22,875 22,125 22,400 -300 1,457,400 32,659,945,000 3,278 160.000 22,400 T/J 2,400 22,375 B 100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 97,708,200 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 535 610 500 505 -30 1,900 991,500 8 286.460 505 T/J 1,300 490 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 8,000 2,528,000 4 261.553 316 T/J 2,992,000 252 B 2,200 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,240 2,150 2,190 -40 44,240,200 96,535,252,000 6,838 598.688 2,200 J 2,961,300 2,190 T/B 719,600 177 JRPT Jaya Real Property Tbk. --S6---1 635 635 610 620 -15 1,878,500 1,160,697,000 208 596.154 625 J 96,000 620 T/B 255,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,375 5,175 5,250 -125 5,174,600 27,011,012,500 2,275 309.588 5,250 T/J 17,900 5,225 B 16,700 179 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---2 645 660 640 660 15 1,392,800 904,440,500 115 1,466.667 660 T/J 662,200 650 B 800,000 181 KAEF Kimia Farma Tbk. --M5---1 3,180 3,270 3,140 3,150 -30 640,200 2,038,254,000 341 3,150.000 3,150 T/J 5,300 3,140 B 173,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 328 340 322 322 -6 4,134,300 1,342,134,600 566 39.126 326 J 415,300 322 T/B 52,300 183 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---1 248 256 246 248 0 2,967,100 744,142,000 322 8.604 248 T/J 52,300 246 B 157,400 185 KINO Kino Indonesia Tbk. --U5---2 2,780 2,780 2,710 2,780 0 102,600 283,940,000 78 73.158 2,780 T/J 60,700 2,710 B 5,800 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 500.000 1,500 J 33,700 1,400 B 3,500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 326 326 326 326 0 100 32,600 1 1,143.860 326 T/J 15,500 312 B 2,000 188 KMTR Kirana Megatara Tbk. --U3---2 372 382 366 372 0 248,400 92,218,600 65 81.223 374 J 67,300 370 B 1,000 189 KPIG MNC Land Tbk. --S9---2 130 130 128 130 0 18,400 2,379,000 10 279.732 130 T/J 147,000 129 B 10,000 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,470 2,470 -10 10,800 26,755,000 20 898.182 2,470 T/J 1,100 2,460 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 480 480 468 468 -12 13,645,200 6,439,741,400 973 58.183 470 J 62,500 468 T/B 895,800 192 KREN Kresna Graha Investama Tbk. --U9---1 610 640 610 635 25 69,050,700 43,105,703,000 898 6,606.325 635 T/J 1,434,600 630 B 100 193 LAND Trimitra Propertindo Tbk. --U6---2 1,150 1,250 1,100 1,200 50 60,100 69,725,500 47 1,200.000 1,200 T/J 14,300 1,080 B 5,400 194 LINK Link Net Tbk. --S9K--1 4,240 4,330 4,190 4,330 90 172,200 728,090,000 291 270.625 4,330 T/J 30,800 4,200 B 5,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,660 2,660 2,290 2,400 -260 4,110,600 9,975,364,000 2,199 259.459 2,420 J 12,900 2,400 T/B 131,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 300 300 274 278 -22 247,745,900 69,398,760,000 5,458 71.179 278 T/J 2,049,400 276 B 4,996,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,500 5,350 4,280 4,280 -1,220 79,643,900 350,211,726,000 19,725 96.984 4,280 T/J 36,496,200 0 B 0 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,260 1,230 1,260 0 4,186,100 5,222,866,000 711 325.161 1,260 T/J 257,400 1,250 B 8,200 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 59 54 55 -1 695,889,700 38,967,560,100 681 115.970 56 J 858,400 55 T/B 286,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,455 1,455 1,400 1,405 -50 4,879,400 6,904,529,000 1,423 798.295 1,410 J 11,100 1,405 T/B 144,700 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,750 6,000 5,750 5,800 50 2,800 16,535,000 6 5,800.000 6,000 J 500 5,800 T/B 21,300 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,895 1,895 1,710 1,715 -180 53,100 91,950,500 37 102.083 1,810 J 100 1,715 T/B 8,400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,015 1,045 -10 6,826,300 7,074,557,500 1,582 1,676.964 1,050 J 311,300 1,045 T/B 1,000 204 MARI Mahaka Radio Integra Tbk. --S9---2 252 252 246 252 0 5,678,100 1,410,560,000 335 336.000 252 T/J 18,800 248 B 20,000 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 498 490 496 4 2,616,300 1,289,044,600 575 992.000 498 J 52,400 496 T/B 6,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 790 800 770 795 5 12,084,800 9,511,941,000 727 565.273 795 T/J 1,254,000 790 B 323,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,350 0 0 6,350 0 0 0 0 2,738.119 6,800 J 100 6,250 B 400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 3,000 2,930 2,970 20 53,900 159,116,000 57 228.462 2,970 T/J 6,600 2,930 B 10,500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 625 605 615 0 1,106,400 677,538,500 267 38.438 615 T/J 5,400 610 B 98,700 210 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,920 3,800 3,920 110 15,522,200 59,651,792,000 1,602 283.032 3,920 T/J 484,600 3,910 B 1,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 163 161 162 -1 1,939,500 312,865,100 169 145.302 163 J 26,900 162 T/B 9,700 212 MDIA Intermedia Capital Tbk. --M9---1 133 138 127 135 2 600 79,700 5 97.826 134 J 3,400 127 B 10,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,510 3,500 3,450 3,480 -30 185,500 646,013,000 36 181.490 3,480 T/J 37,000 3,470 B 166,300 214 MDLN Modernland Realty Tbk. --S6---1 270 272 254 260 -10 9,571,600 2,495,473,400 571 77.162 262 J 101,000 260 T/B 5,800 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 935 905 910 -10 21,539,700 19,710,708,000 1,837 1,602.762 910 T/J 1,467,900 905 B 1,614,300 216 MEGA Bank Mega Tbk. --U8---1 4,830 6,025 5,500 6,000 1,170 6,900 40,967,500 22 4,373.560 0 J 0 6,000 T/B 2,300 217 MERK Merck Tbk. --U5---2 4,020 4,050 4,010 4,030 10 136,500 549,327,000 106 10,625.676 4,030 T/J 3,000 4,010 B 6,600 218 META Nusantara Infrastructure Tbk. --M7---1 210 212 208 210 0 215,100 45,149,200 15 63.622 210 T/J 225,100 208 B 89,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 995 995 -5 20,700 20,600,000 2 1,020.513 995 T/J 37,600 985 B 5,400 220 MGRO Mahkota Group Tbk. --U1---1 970 975 955 965 -5 2,780,100 2,678,669,000 333 965.000 965 T/J 119,600 960 B 3,200 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 50,500 53,530,000 3 385.455 1,070 J 579,200 1,020 B 43,400 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,935 1,950 1,835 1,910 -25 2,971,600 5,671,696,000 376 112.453 1,910 T/J 111,000 1,905 B 2,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 620 635 615 620 0 139,800 87,601,000 36 2,952.381 625 J 100 620 T/B 30,800 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 1,200 13,700 B 1,500 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,125 18,200 18,125 18,200 75 3,700 67,115,000 13 115,923.567 18,200 T/J 4,400 18,150 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,275 1,275 1,265 1,265 -10 609,900 774,654,000 213 211.273 1,275 J 9,700 1,265 T/B 2,000 227 MLPL Multipolar Tbk. --U9---1 131 135 120 122 -9 85,841,000 10,652,032,600 1,941 13.994 123 J 26,200 122 T/B 100,000 228 MLPT Multipolar Technology Tbk. --U9---1 820 915 650 915 95 5,900 4,491,000 13 190.625 910 J 2,700 905 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 460 0 0 460 0 0 0 0 78.632 456 J 10,000 442 B 10,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 920 890 910 0 19,153,100 17,359,605,000 2,024 101.111 910 T/J 270,900 905 B 50,000 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,160 1,160 1,145 1,160 0 64,700 74,528,000 20 1,160.000 1,160 T/J 86,300 1,145 B 18,400 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,085 1,035 1,070 5 888,900 943,357,500 435 71.333 1,085 J 30,200 1,070 T/B 96,100 233 MPPA Matahari Putra Prima Tbk. --U9---1 332 336 272 278 -54 40,905,600 11,921,833,000 3,908 116.880 280 J 12,900 278 T/B 11,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 785 760 765 -10 58,400 44,453,000 15 765.000 775 J 5,900 765 T/B 19,700 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,425 5,950 5,425 5,425 0 1,000 5,592,500 10 492.071 5,425 T/J 3,900 5,300 B 100 236 MSIN MNC Studios International Tbk. --U9---2 308 308 302 304 -4 1,284,800 390,880,400 196 304.000 306 J 210,800 304 T/B 158,400 237 MSKY MNC Sky Vision Tbk. --U9---1 1,030 1,075 1,020 1,050 20 209,000 224,225,500 9 69.079 1,050 T/J 29,300 805 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 960 965 955 965 5 2,484,600 2,391,481,500 464 1,737.236 970 J 214,500 965 T/B 4,300 239 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---1 460 460 456 460 0 1,091,800 501,764,200 50 193.398 460 T/J 222,200 458 B 41,300 241 MYOH Samindo Resources Tbk. --S2---1 1,365 1,370 1,330 1,370 5 69,900 94,418,500 56 163.178 1,370 T/J 8,900 1,335 B 100 242 MYRX Hanson International Tbk. --S6---2 102 105 101 104 2 206,828,300 21,179,187,000 2,239 70.926 104 T/J 359,900 103 B 15,656,600 243 NASA Ayana Land International Tbk. --U9---2 605 610 600 600 -5 2,021,200 1,225,777,500 387 582.524 605 J 44,000 600 T/B 148,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 670 675 660 660 -10 7,440,600 4,985,701,000 805 660.000 665 J 9,900 660 T/B 476,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,600 2,640 2,540 2,560 -40 1,026,400 2,670,093,000 218 2,560.000 2,570 J 19,000 2,560 T/B 37,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,020 3,020 2,900 2,930 -90 33,400 98,183,000 41 901.538 2,960 J 1,200 2,930 T/B 300 247 NIRO City Retail Developments Tbk. --U6---2 101 101 101 101 0 1,730,100 174,740,100 7 96.190 102 J 25,000 101 T/B 142,300 248 NISP Bank OCBC NISP Tbk. --U8---1 915 915 895 905 -10 58,400 52,614,500 34 1,096.651 905 T/J 2,500 900 B 1,100 249 NOBU Bank Nationalnobu Tbk. --U8---1 950 905 905 905 -45 100 90,500 1 241.333 980 J 100 915 B 600 250 NRCA Nusa Raya Cipta Tbk. --U6---1 440 444 432 438 -2 449,300 196,318,800 30 51.529 438 T/J 2,700 432 B 52,400 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 655 735 655 690 35 2,123,300 1,477,206,000 810 1,365.120 690 T/J 19,000 685 B 20,800 253 PALM Provident Agro Tbk. --U1---2 272 272 252 260 -12 32,700 8,525,600 45 71.063 264 J 2,600 258 B 1,400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,095 1,060 1,090 5 21,200 22,774,000 25 128.235 1,090 T/J 32,200 1,070 B 3,300 255 PBRX Pan Brothers Tbk. --S4K--1 545 580 540 550 5 526,800 291,331,000 95 973.451 560 J 3,600 550 T/B 74,900 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 645 690 -10 5,800 3,901,500 11 57.500 690 T/J 100,000 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 4,800 21,792,000 1 3,026.667 4,540 T/J 2,500 4,530 B 8,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 500 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,170 2,250 2,120 2,200 30 30,100 65,746,000 53 2,200.000 2,200 T/J 63,500 2,120 B 9,000 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,420 1,395 1,395 1,395 -25 100 139,500 1 272.195 1,400 J 100 1,360 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 100 3,000 B 4,200 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,525 1,560 1,440 1,530 5 6,203,700 9,234,595,000 1,190 2,547.453 1,530 T/J 71,000 1,525 B 200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 68 66 68 0 7,494,500 501,534,300 403 68.000 68 T/J 3,008,200 67 B 517,100 264 PNIN Paninvest Tbk. --S8---1 1,345 1,350 1,265 1,315 -30 1,498,700 1,945,189,500 560 1,398.341 1,315 T/J 73,800 1,305 B 9,100 265 PNLF Panin Financial Tbk. --S8---1 416 426 402 418 2 73,128,500 30,398,970,800 2,145 451.794 418 T/J 283,900 416 B 447,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,430 1,430 1,385 1,385 -45 56,700 79,702,500 21 1,385.000 1,385 T/J 3,700 1,350 B 1,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,150 1,160 1,025 1,145 -5 13,700 15,280,500 24 1,145.000 1,145 T/J 33,500 1,025 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 0 0 1,460 0 0 0 0 1,460.000 1,600 J 32,100 1,440 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,860 4,870 4,790 4,830 -30 36,839,900 178,533,314,000 334 3,065.674 4,830 T/J 15,100 4,790 B 9,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 28,900 271 POWR Cikarang Listrindo Tbk. --M7---2 950 945 920 940 -10 1,427,500 1,335,023,500 196 62.667 945 J 31,900 940 T/B 30,700 272 PPRE PP Presisi Tbk. --M7---1 370 370 362 366 -4 4,138,100 1,517,998,400 565 85.116 366 T/J 16,300 364 B 108,400 273 PPRO PP Properti Tbk. --S6K--1 159 160 154 157 -2 32,473,900 5,066,645,100 1,539 339.459 158 J 1,534,200 156 B 243,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,890 2,850 2,890 -10 108,800 310,113,000 10 44.462 2,890 T/J 200 2,860 B 10,000 275 PRIM Royal Prima Tbk. --U9---2 498 496 480 480 -18 1,600 785,000 3 480.000 496 J 24,300 480 T/B 4,100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 199 195 197 1 381,900 75,163,400 62 639.133 197 T/J 67,000 196 B 63,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,040 2,040 1,990 2,000 -40 13,741,400 27,510,759,500 2,543 375.940 2,010 J 166,800 2,000 T/B 219,200 278 PTRO Petrosea Tbk. --S2K--1 1,960 2,010 1,935 1,950 -10 607,300 1,198,770,500 331 1,560.000 1,960 J 95,000 1,945 B 5,500 279 PTSN Sat Nusapersada Tbk --U4---1 1,570 1,595 1,550 1,550 -20 464,400 730,576,000 183 267.241 1,580 J 22,500 1,570 B 44,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,000 7,000 7,000 -300 100 700,000 1 549.020 7,000 T/J 100 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 640 640 630 640 0 9,335,200 5,937,275,000 3,018 2,467.327 640 T/J 3,515,700 635 B 25,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,125 1,140 1,085 1,100 -25 2,261,400 2,545,470,500 1,149 1,100.000 1,120 J 4,000 1,100 T/B 393,100 283 RAJA Rukun Raharja Tbk. --S7---1 332 338 328 330 -2 336,400 111,266,600 135 1,133.553 334 J 12,200 330 T/B 3,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,800 1,700 1,745 5 10,843,300 19,073,904,000 1,969 1,090.625 1,750 J 300 1,745 T/B 15,100 285 RDTX Roda Vivatex Tbk --U6---1 6,100 7,300 6,050 7,225 1,125 7,600 48,730,000 16 380.626 7,225 T/J 14,100 6,050 B 500 286 RIMO Rimo International Lestari Tbk --U9---2 135 135 131 133 -2 1,167,773,900 155,414,257,200 1,043 73.020 134 J 4,303,800 133 T/B 405,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 498 500 0 1,637,500 817,329,800 202 500.000 500 T/J 95,900 498 B 3,100 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 400 400 390 390 -10 117,700 45,920,600 9 3,051.643 390 T/J 6,600 386 B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 432 412 350 384 -48 4,466,700 1,822,112,200 28 613.125 384 T/J 2,200 376 B 2,500 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,200 1,205 5 996,900 1,201,166,500 137 472.549 1,205 T/J 73,300 1,200 B 53,400 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 560 0 1,551,800 867,050,000 521 700.000 560 T/J 24,700 555 B 28,300 292 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 9,100 9,000 9,050 -550 26,000 236,455,000 9 5,838.710 9,100 J 15,600 8,800 B 300 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,840 1,845 1,780 1,810 -30 5,192,000 9,378,408,500 1,829 818.808 1,810 T/J 627,600 1,805 B 23,700 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 840 J 6,000 815 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,280 2,460 2,330 2,450 170 421,900 1,033,354,000 68 104.701 2,460 J 15,800 2,450 T/B 117,800 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,290 0 0 4,290 0 0 0 0 199.360 4,290 J 300 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 830 810 810 -20 1,240,400 1,012,632,000 156 578.571 815 J 900 810 T/B 1,500 299 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 1,010 1,025 965 1,015 5 2,658,400 2,663,721,500 601 175.000 1,015 T/J 25,600 1,010 B 5,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,470 3,300 3,400 -100 576,200 1,955,244,000 406 38.615 3,410 J 600 3,400 T/B 8,600 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 472 476 468 472 0 3,044,200 1,434,927,800 788 42.909 472 T/J 39,900 470 B 187,400 303 SIPD Sierad Produce Tbk. --U3---2 900 950 920 950 50 600 561,000 5 1.056 940 J 5,600 875 B 3,400 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,475 J 5,300 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 10,000 41,100,000 3 1,357.959 4,120 J 39,400 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,515 1,530 1,505 1,505 -10 221,500 335,082,000 197 268.750 1,505 T/J 21,900 1,500 B 309,100 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 1,990 1,970 1,970 -20 3,073,500 6,073,434,000 513 2,379.227 1,975 J 7,100 1,970 T/B 240,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 348 352 344 346 -2 816,800 282,886,600 217 1,388.554 350 J 4,000 346 T/B 7,400 309 SMRA Summarecon Agung Tbk. --S6IK-1 920 920 885 895 -25 14,974,000 13,387,575,500 1,525 1,470.588 895 T/J 627,000 890 B 309,200 310 SMRU SMR Utama Tbk. --U2---2 456 458 454 458 2 44,900 20,425,000 9 112.003 458 T/J 18,400 454 B 1,500 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,590 1,590 1,545 1,550 -40 4,332,500 6,785,775,000 1,213 4,140.068 1,550 T/J 40,100 1,545 B 52,600 312 SOCI Soechi Lines Tbk. --M7---1 161 161 157 158 -3 6,857,500 1,092,690,600 380 28.727 159 J 8,300 158 T/B 66,100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 100,600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 975 970 955 960 -15 8,046,900 7,758,622,000 466 960.000 960 T/J 2,468,600 955 B 630,400 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 230 212 216 2 36,300 7,933,600 13 230.520 216 T/J 449,100 195 B 10,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 342 344 0 13,408,600 4,604,168,400 759 143.333 344 T/J 908,000 342 B 6,694,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 70.909 3,900 J 5,700 3,750 B 600 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 610 560 600 -10 29,923,400 17,515,954,000 1,572 246.154 600 T/J 791,700 595 B 5,200 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,115 1,120 1,085 1,100 -15 46,732,700 51,562,113,500 1,195 164.179 1,100 T/J 323,300 1,095 B 2,300 320 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 2,440 2,440 2,430 2,440 0 3,700 9,025,000 7 2,440.000 2,440 T/J 5,500 2,420 B 100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,660 4,690 4,660 4,660 0 5,366,000 25,075,107,000 2,137 4,236.364 4,660 T/J 6,500 4,650 B 12,500 325 TARA Sitara Propertindo Tbk. --U6---1 765 770 750 750 -15 40,787,100 30,903,257,500 3,200 707.547 755 J 99,600 750 T/B 174,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,030 4,050 3,920 3,970 -60 2,246,800 8,909,554,000 2,658 196.049 3,970 T/J 56,700 3,960 B 29,300 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 855 830 835 -20 1,590,800 1,332,022,500 718 190.140 840 J 25,000 835 T/B 26,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,650 J 100 16,200 B 100 329 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---1 300 298 294 296 -4 16,440,500 4,860,769,600 449 129.825 298 J 379,800 296 T/B 134,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 810 750 795 -5 65,200 52,176,000 34 256.452 800 J 9,300 790 B 26,200 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 680 J 3,400 530 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,990 J 200 3,620 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 825 800 825 20 38,439,400 31,104,949,500 374 412.500 825 T/J 37,700 820 B 12,000 335 TINS Timah Tbk. --S2K--1 1,355 1,435 1,335 1,430 75 81,925,400 115,484,274,000 6,195 730.721 1,435 J 1,197,100 1,430 T/B 1,297,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,150 10,925 10,925 -300 1,844,700 20,294,835,000 2,567 675.474 10,950 J 3,600 10,925 T/B 21,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,615 1,600 1,600 -25 200 321,500 2 84.211 1,600 T/J 19,900 1,590 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 770 755 760 0 2,399,100 1,822,620,500 71 1,223.222 760 T/J 84,000 750 B 226,600 339 TOTL Total Bangun Persada Tbk. --S6---1 625 630 620 620 -5 365,200 227,207,000 71 222.840 620 T/J 59,700 615 B 157,600 340 TOTO Surya Toto Indonesia Tbk. --U3---2 408 408 406 406 -2 20,400 8,283,800 19 1,317.027 408 J 24,300 406 T/B 3,400 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 800 770 780 -20 12,859,600 10,039,518,000 1,624 3,715.524 785 J 116,200 780 T/B 318,900 342 TRAM Trada Alam Minera Tbk. --U7---1 176 178 168 170 -6 571,395,500 100,602,839,100 2,754 140.503 171 J 197,100 170 T/B 5,108,500 343 TRIO Trikomsel Oke Tbk. --U9---1 230 0 0 230 0 0 0 0 102.095 230 J 13,500 214 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 200 400 B 88,800 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,785 1,785 1,700 1,710 -75 935,900 1,612,678,000 191 305.052 1,715 J 1,000 1,710 T/B 138,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,000 2,900 3,000 -100 323,200 966,349,000 36 3,000.000 3,000 T/J 280,600 2,990 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,200 1,195 1,195 0 671,000 804,345,000 14 2,655.556 1,200 J 50,500 1,195 T/B 183,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,250 1,220 1,220 -10 258,200 316,037,000 93 2,365.441 1,230 J 28,700 1,220 T/B 24,200 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,460 4,500 4,400 4,400 -60 11,300 49,740,000 5 162.959 4,400 T/J 18,600 4,330 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,815 1,815 1,805 1,810 -5 154,800 280,225,500 40 1,810.000 1,810 T/J 5,700 1,805 B 9,700 351 VIVA Visi Media Asia Tbk. --U9---1 145 146 134 140 -5 10,920,300 1,522,296,400 832 46.667 140 T/J 1,077,600 138 B 12,500 352 VOKS Voksel Electric Tbk. --S4---1 354 354 350 350 -4 2,099,600 742,884,400 29 154.823 354 J 284,200 350 T/B 129,400 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 334 318 332 0 51,333,800 16,787,800,600 1,861 114.483 332 T/J 205,800 330 B 725,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,870 1,810 1,815 -55 16,840,400 30,859,548,500 2,780 466.517 1,820 J 2,100 1,815 T/B 382,400 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 370 370 360 360 -10 616,900 223,920,600 100 54.577 360 T/J 175,500 358 B 62,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 845 875 815 875 30 41,799,800 35,101,974,000 1,470 336.538 875 T/J 151,000 870 B 376,900 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 380 380 -4 68,695,800 26,267,070,200 2,571 77.551 382 J 1,278,800 380 T/B 3,189,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,930 1,890 1,895 -40 30,297,200 57,579,840,000 2,479 511.471 1,900 J 325,900 1,895 T/B 4,779,200 359 WTON Wijaya Karya Beton Tbk. --S3K--1 520 535 505 525 5 43,409,900 22,584,669,500 1,998 88.983 530 J 2,506,300 525 T/B 559,900 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,340 2,460 2,340 2,460 120 40,571,200 97,811,209,000 2,618 1,757.143 2,460 T/J 1,578,100 2,450 B 1,043,800 Total 6,451,261,900 3,391,890,088,900 247,734 2,161,865,400 144,723,600 Jakarta, 05 March 2019 Trading Division