List of Securities Quotation: IDX SMC Composite Date: Wednesday, 06 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 12,625 12,800 12,550 12,550 -75 222,000 2,804,542,500 798 1,019.530 12,575 J 2,900 12,550 T/B 29,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 5,500 5,500 5,500 275 2,100 11,550,000 3 1,255.653 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,180 J 4,800 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,765 1,785 1,750 1,760 -5 12,194,800 21,459,605,000 1,823 2,146.341 1,765 J 79,000 1,760 T/B 2,079,100 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,595 1,560 1,590 0 420,800 668,874,500 48 66.771 1,590 T/J 16,900 1,580 B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,520 1,530 0 3,907,500 5,991,024,000 929 1,201.574 1,530 T/J 14,000 1,525 B 2,001,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,200 10,300 -125 105,400 1,080,260,000 114 443.011 10,325 J 8,700 10,300 T/B 4,900 8 ADMG Polychem Indonesia Tbk --M3---1 350 354 348 348 -2 1,322,300 461,790,000 119 31.062 348 T/J 162,400 346 B 265,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,400 1,415 1,360 1,360 -40 43,142,100 59,387,858,000 4,762 123.636 1,365 J 123,500 1,360 T/B 624,400 10 AGII Aneka Gas Industri Tbk. --S3---1 600 620 600 605 5 198,200 120,443,000 133 55.000 610 J 2,400 600 B 68,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 336 330 330 -2 2,710,300 900,523,800 555 539.145 332 J 49,700 330 T/B 637,400 12 AGRS Bank Agris Tbk. --U8---2 374 388 360 380 6 19,300 7,255,000 27 345.455 382 J 300 366 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,525 5,400 5,500 50 5,477,500 29,970,625,000 1,376 4,383.483 5,500 T/J 500 5,475 B 18,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 290 280 286 4 2,100 592,800 6 272.381 290 J 200 286 T/B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,200 5,075 5,200 0 7,600 38,645,000 6 212.245 5,300 J 300 5,100 B 5,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 855 890 850 890 35 487,000 431,756,000 76 2,271.045 895 J 9,100 890 T/B 122,000 17 ANDI Andira Agro Tbk. --U1---2 1,410 1,525 1,415 1,510 100 3,414,300 5,084,539,000 1,050 1,510.000 1,510 T/J 58,400 1,505 B 1,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 1,010 1,000 1,010 0 4,200 4,237,000 7 84.167 1,010 T/J 4,000 1,000 B 10,100 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,035 1,065 1,040 1,045 10 87,855,200 92,397,373,000 3,738 688.996 1,045 T/J 165,900 1,040 B 1,048,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,170 J 2,900 955 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 535 510 535 20 10,392,300 5,480,410,500 1,364 569.052 535 T/J 73,200 530 B 98,400 22 APLN Agung Podomoro Land Tbk. --S6K--1 176 178 174 176 0 3,840,900 676,732,100 304 48.219 177 J 326,400 176 T/B 257,800 23 ARII Atlas Resources Tbk. --U2---2 800 800 770 800 0 22,900 18,256,500 13 53.333 800 T/J 3,400 780 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 324 334 318 334 10 30,615,100 9,918,348,000 70 111.333 334 T/J 474,900 332 B 3,600 25 ARNA Arwana Citramulia Tbk. CDS3---1 482 490 476 484 2 580,000 280,482,000 146 3,289.608 484 T/J 321,700 480 B 2,300 26 ASGR Astra Graphia Tbk. --U9---1 1,435 1,455 1,435 1,455 20 162,300 233,761,500 46 301.667 1,455 T/J 2,500 1,450 B 7,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 655 625 655 5 3,108,700 1,988,090,000 77 1,212.963 655 T/J 192,400 645 B 34,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 318 310 314 -2 10,017,600 3,138,889,800 768 299.048 314 T/J 130,300 312 B 773,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 915 940 895 915 0 16,643,200 15,200,566,000 673 234.615 920 J 100 915 T/B 23,700 30 ATIC Anabatic Technologies Tbk. --U9---1 805 870 805 855 50 6,300 5,308,500 9 122.143 855 T/J 4,500 830 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 1,605 1,625 1,605 1,620 15 345,400 558,477,000 183 1,465.135 1,625 J 33,600 1,620 T/B 29,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,474,200 73,710,000 43 57.388 50 T/J 2,919,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 278 260 270 -8 25,400 6,630,400 7 199.064 278 J 10,000 260 B 116,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,210 1,210 1,100 1,110 -100 2,572,600 3,057,758,000 22 1,387.500 1,100 J 29,800 1,010 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 390 396 384 386 -4 7,502,200 2,918,156,400 599 114.509 388 J 100,300 386 T/B 600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,530 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 2,200 B 49,200 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,390 2,340 2,350 0 12,780,800 30,174,320,000 2,655 306.522 2,350 T/J 927,100 2,340 B 760,200 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 260 258 258 0 6,400 1,660,800 15 262.676 258 T/J 96,200 256 B 1,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 180 180 157 160 -20 414,100 66,818,200 83 453.746 160 T/J 18,600 157 B 500 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 0 174,100 8,705,000 32 217.306 50 T/J 337,565,600 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 252 244 246 0 3,165,700 790,165,000 2,193 144.706 248 J 310,700 246 T/B 264,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 645 645 610 615 -30 503,700 313,275,500 78 3,151.583 620 J 23,000 615 T/B 1,200 46 BGTG Bank Ganesha Tbk. --S8---2 87 93 86 92 5 31,944,700 2,888,675,000 1,142 89.320 92 T/J 1,879,100 91 B 1,561,100 47 BHIT MNC Investama Tbk. --S9---1 89 91 86 86 -3 34,110,000 2,990,543,500 2,806 251.499 86 T/J 2,832,700 85 B 7,000,900 48 BINA Bank Ina Perdana Tbk. --U8---1 645 670 610 650 5 778,800 504,383,000 58 367.240 660 J 60,400 650 T/B 644,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,024,500 51,225,000 10 35.714 50 T/J 11,590,300 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,970 3,150 2,960 3,000 30 1,429,000 4,327,197,000 629 46.154 3,030 J 5,000 3,000 T/B 18,700 51 BISI BISI International Tbk. --U1---1 1,430 1,460 1,420 1,445 15 458,900 662,365,000 228 722.500 1,445 T/J 13,000 1,435 B 500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,050 2,010 2,020 -10 16,909,400 34,472,231,000 351 336.667 2,030 J 16,000 2,020 T/B 35,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 700 680 690 5 2,973,000 2,052,913,500 596 160.465 695 J 134,800 690 T/B 35,400 54 BKSL Sentul City Tbk. --S6K--1 119 121 116 118 -1 48,460,500 5,716,371,300 1,984 8.154 119 J 5,469,900 118 T/B 417,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 11,500 2,162,000 4 431.391 188 T/J 20,600 170 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 4,950 4,950 4,950 20 500 2,475,000 1 330.000 5,100 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 338 332 332 -8 3,200 1,067,600 7 103.750 332 T/J 4,000 330 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 402 404 380 382 -20 34,911,500 13,537,986,600 1,804 310.923 384 J 15,700 382 T/B 18,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,300 5,065,000 4 0.172 50 T/J 20,002,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,230 1,240 1,210 1,225 -5 3,705,500 4,540,440,000 483 9.045 1,225 T/J 118,900 1,220 B 217,500 62 BNII Bank Maybank Indonesia Tbk. --M8---1 298 300 290 294 -4 4,296,200 1,264,578,200 336 3.503 294 T/J 47,600 292 B 26,000 63 BNLI Bank Permata Tbk. --M8K--1 1,100 1,155 1,075 1,095 -5 126,040,100 141,052,107,000 5,235 11.922 1,095 T/J 387,300 1,090 B 300,100 64 BOGA Bintang Oto Global Tbk. --U9---2 710 725 705 725 15 4,649,900 3,319,831,000 850 703.883 725 T/J 50,800 715 B 22,200 65 BOLT Garuda Metalindo Tbk. --U4---2 920 920 915 920 0 110,300 100,929,500 137 167.273 920 T/J 60,000 915 B 2,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,040 2,050 2,000 2,040 0 1,536,600 3,119,908,000 441 510.000 2,050 J 3,400 2,040 T/B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,500 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 2,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 540 540 0 1,258,400 680,038,000 511 540.000 545 J 1,854,000 540 T/B 301,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 6,600,800 330,040,000 132 7.874 50 T/J 53,520,700 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 2,960 3,080 2,960 3,080 120 22,054,300 66,720,303,000 5,191 241.207 3,090 J 569,200 3,080 T/B 181,700 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,360 1,310 1,360 30 10,590,400 14,134,682,000 2,489 266.403 1,360 T/J 303,100 1,355 B 8,500 75 BSIM Bank Sinarmas Tbk. --U8---1 555 620 600 600 45 20,200 12,420,000 5 409.224 595 J 3,900 540 B 3,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,420 2,500 2,390 2,390 -30 28,700 69,279,000 33 122.564 2,420 J 1,000 2,380 B 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---2 133 139 127 139 6 5,271,800 697,237,600 38 1,064.971 139 T/J 23,600 129 B 61,400 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 498,646,800 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,640 3,640 3,610 3,640 0 680,600 2,460,057,000 60 704.659 3,640 T/J 17,900 3,630 B 600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,150 2,110 2,140 0 31,022,900 66,062,827,000 1,978 2,140.000 2,140 T/J 309,500 2,130 B 614,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,020 2,030 1,995 2,010 -10 36,900 73,873,000 9 340.678 2,020 J 2,000 1,990 B 300 83 BUMI Bumi Resources Tbk. --S2K--2 148 152 147 148 0 158,580,900 23,641,952,900 3,739 8.590 149 J 4,398,200 148 T/B 2,116,000 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 157 159 153 154 -3 18,073,700 2,807,701,900 379 118.462 155 J 110,900 154 T/B 16,000 85 BVIC Bank Victoria International Tbk. --U8---1 179 183 178 183 4 94,300 16,974,600 24 173.045 183 T/J 11,200 178 B 600 86 BWPT Eagle High Plantations Tbk. --U1---1 165 168 164 166 1 6,455,800 1,073,146,900 338 36.306 167 J 17,900 166 T/B 1,495,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 498 500 482 496 -2 5,937,000 2,928,420,800 306 150.303 496 T/J 143,600 486 B 30,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,650 2,690 2,630 2,690 40 620,000 1,655,746,000 183 153.714 2,690 T/J 14,300 2,670 B 5,500 89 CASA Capital Financial Indonesia Tbk. --S8---2 314 314 308 308 -6 2,049,400 634,752,600 452 562.691 308 T/J 165,000 306 B 222,500 90 CASS Cardig Aero Services Tbk. --U7---2 690 700 680 700 10 4,800 3,284,000 5 175.000 700 T/J 6,600 680 B 4,100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 90 88 88 0 1,950,100 171,687,700 37 563.200 89 J 780,300 88 T/B 837,600 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 346 366 346 360 14 245,600 86,521,600 59 28.171 360 T/J 188,200 352 B 1,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,505 1,470 1,470 1,470 -35 10,000 14,700,000 2 5,334.204 1,470 T/J 65,700 1,140 B 100 94 CITY Natura City Developments Tbk. --U6---1 360 362 360 362 2 300 108,400 2 362.000 360 J 5,400 358 B 10,000 95 CLAY Citra Putra Realty Tbk. --U9---2 2,660 3,180 2,670 3,180 520 1,995,500 5,843,005,000 1,091 3,180.000 3,180 T/J 900 3,160 B 200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 284 278 280 0 9,953,200 2,794,032,400 703 1,217.391 280 T/J 97,900 278 B 962,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,375 1,375 1,360 1,360 -15 13,000 17,702,500 14 130.136 1,370 J 2,400 1,360 T/B 1,300 98 CMPP AirAsia Indonesia Tbk. --U7---2 248 256 242 244 -4 1,369,200 338,212,600 271 46.155 244 T/J 204,800 242 B 113,700 99 COWL Cowell Development Tbk. --U6---2 302 306 302 306 4 370,200 112,699,800 120 235.385 306 T/J 65,600 304 B 6,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,800 1,340,000 13 45.455 50 T/J 65,080,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 620 580 605 -35 26,200 15,917,000 15 305.301 610 J 21,000 580 B 14,400 102 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-1 895 895 875 880 -15 12,587,700 11,074,512,500 1,247 197.027 880 T/J 234,700 875 B 1,209,100 104 DART Duta Anggada Realty Tbk. --U6---1 288 292 292 292 4 300 87,600 1 53.980 302 J 1,400 288 B 2,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,580 1,610 1,580 1,610 30 7,800 12,438,000 17 3,231.504 1,615 J 600 1,605 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 27,500 1,375,000 7 16.496 50 T/J 105,489,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 815 825 10 624,100 511,827,000 443 717.391 825 T/J 15,700 815 B 5,600 108 DILD Intiland Development Tbk. --S6---1 312 316 310 312 0 877,000 275,044,000 172 54.368 316 J 4,300 312 T/B 8,100 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,110 3,120 3,090 3,120 10 1,969,600 6,129,344,000 174 3,120.000 3,120 T/J 24,900 3,090 B 40,100 110 DKFT Central Omega Resources Tbk. --U2---2 244 248 238 248 4 108,200 26,292,200 22 637.041 248 T/J 59,800 242 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,500 6,575 -125 10,000 65,477,500 32 39,303.007 6,575 T/J 500 6,550 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 230 -2 24,453,400 5,622,199,600 1,012 109.524 232 J 917,100 230 T/B 6,550,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 6,500 21,255,000 2 2,872.478 3,270 T/J 51,600 3,230 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 585 595 580 585 0 6,002,500 3,507,706,500 843 791.996 590 J 195,200 585 T/B 500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 400 394 398 2 828,700 329,601,400 63 107.568 398 T/J 12,900 396 B 10,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,000 J 100 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,475 1,485 1,445 1,475 0 114,700 168,152,500 52 1,475.000 1,475 T/J 3,800 1,465 B 1,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 4,100 4,100 4,100 0 200 820,000 1 412.350 4,300 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,250 2,070 2,200 130 80,500 167,514,000 9 809.802 2,200 T/J 2,500 2,080 B 10,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,130 0 0 1,130 0 0 0 0 27.901 1,130 J 200,000 0 B 0 121 ELSA Elnusa Tbk. --S2LKO1 376 378 372 376 0 16,657,700 6,259,202,000 943 94.000 376 T/J 1,056,300 374 B 927,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 785,008,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,350 8,300 8,200 8,300 -50 6,800 55,860,000 6 1,152.778 8,300 T/J 20,000 8,075 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 2,000 4,400,000 1 1,539.226 2,390 J 4,000 2,010 B 8,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,040 2,060 1,995 2,000 -40 9,722,100 19,586,102,500 2,152 200.000 2,010 J 148,000 2,000 T/B 9,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 370 374 366 368 -2 6,871,600 2,537,814,600 470 685.148 370 J 183,100 368 T/B 7,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,430 2,400 2,420 20 3,207,900 7,744,600,000 1,592 122.817 2,430 J 386,300 2,420 T/B 3,747,900 128 FAST Fast Food Indonesia Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 2,579.225 1,675 J 200 1,555 B 3,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,225 8,350 8,000 8,150 -75 42,200 344,097,500 54 1,867.724 8,175 J 1,600 8,150 T/B 5,100 130 FILM MD Pictures Tbk. --U9---1 795 810 790 795 0 19,348,700 15,477,162,000 4,971 795.000 800 J 19,200 795 T/B 3,346,900 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,075 7,025 7,050 25 2,215,200 15,598,900,000 26 1,410.000 7,075 J 8,500 7,050 T/B 1,500 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,400 3,000 3,400 0 7,900 24,210,000 10 2,720.000 3,400 T/J 5,500 2,870 B 3,500 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 695 695 5 20,000 13,900,000 18 695.000 695 T/J 6,200 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 835 840 825 840 5 12,353,800 10,315,417,500 91 381.818 840 T/J 103,600 825 B 8,600 135 FREN Smartfren Telecom Tbk. --U7---1 296 300 286 286 -10 59,405,000 17,233,313,600 3,224 15.889 288 J 944,300 286 T/B 1,774,100 136 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---1 560 635 530 630 70 228,030,800 138,744,536,000 7,344 84.689 630 T/J 536,900 625 B 1,332,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 755 770 750 750 -5 2,450,400 1,849,053,000 311 147.244 755 J 51,300 750 T/B 202,800 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 290 318 276 316 26 122,978,200 37,580,096,000 4,539 79.000 316 T/J 2,381,200 314 B 300,400 140 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 14,325 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,800 1,805 1,795 1,805 5 19,500 35,058,500 35 1,805.000 1,805 T/J 3,200 1,800 B 8,500 142 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---1 167 174 170 170 3 257,700 44,198,800 22 68.000 170 T/J 1,100 166 B 10,400 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,380 3,330 3,330 -20 149,900 500,629,000 83 3,330.000 3,350 J 81,600 3,330 T/B 4,200 145 HERO Hero Supermarket Tbk. --U9---1 900 0 0 900 0 0 0 0 1,878.601 890 J 400 850 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,130 3,070 3,070 10 1,800 5,575,000 10 939.815 3,100 J 2,000 3,070 T/B 400 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 700 635 675 10 97,800 67,309,500 21 1,038.462 675 T/J 400 650 B 200 148 HKMU HK Metals Utama Tbk. --U9---1 356 366 356 362 6 14,849,500 5,345,992,000 506 362.000 362 T/J 148,600 360 B 249,600 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 625 600 615 0 19,774,300 12,103,077,500 1,379 198.387 615 T/J 370,600 610 B 822,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 262 258 258 -2 484,700 126,376,200 106 86.000 260 J 8,000 258 T/B 6,400 151 HRUM Harum Energy Tbk. --S2K--1 1,520 1,530 1,485 1,495 -25 2,348,600 3,518,494,500 960 28.750 1,500 J 49,200 1,495 T/B 6,600 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 500 4,250,000 1 914.175 8,600 J 500 8,500 T/B 4,500 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 845 845 845 -5 1,500 1,267,500 1 66.016 840 J 200 805 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 197 198 190 192 -5 508,298,000 98,345,578,200 1,314 368.536 192 T/J 309,000 191 B 499,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 173 175 169 170 -3 13,140,300 2,244,177,700 1,088 48.571 170 T/J 774,900 169 B 196,400 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,970 3,010 2,850 3,000 30 2,466,500 7,327,407,000 816 402.752 3,000 T/J 55,900 2,990 B 39,100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 735 755 725 730 -5 3,363,400 2,473,825,500 515 146.000 735 J 31,100 730 T/B 28,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 915 880 880 -40 281,600 256,071,500 14 231.579 915 J 19,900 880 T/B 4,600 159 INAF Indofarma Tbk. --U5---1 4,890 4,980 4,830 4,870 -20 15,300 75,591,000 29 1,948.000 4,870 T/J 600 4,860 B 1,800 160 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,970 3,890 3,890 20 12,169,400 47,877,808,000 4,326 1,587.755 3,890 T/J 342,800 3,880 B 214,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,425 6,500 6,375 6,375 -50 16,000 102,492,500 34 858.597 6,450 J 8,800 6,375 T/B 1,800 162 INDS Indospring Tbk. --M4---1 2,180 2,180 2,180 2,180 0 100 218,000 1 204.375 2,180 T/J 300 2,160 B 1,100 163 INDY Indika Energy Tbk. --S2XXO1 2,090 2,100 2,010 2,020 -70 13,260,000 27,134,028,000 3,067 68.475 2,030 J 82,400 2,020 T/B 168,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 79 78 78 -1 676,900 52,799,000 38 0.446 78 T/J 74,100 77 B 1,483,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 770 850 800 850 80 11,800 9,800,000 16 809.524 855 J 300 850 T/B 14,400 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,160 3,140 3,140 0 324,700 1,021,316,000 397 1,137.681 3,150 J 1,100 3,140 T/B 1,500 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 865 J 19,900 800 B 12,000 168 INTA Intraco Penta Tbk. --U9---2 484 490 470 490 6 1,005,200 492,457,000 26 345.409 490 T/J 339,100 470 B 33,200 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,640 1,600 1,435 1,450 -190 38,100 55,379,500 51 1,450.000 1,450 T/J 4,000 1,440 B 2,200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 390 384 384 -6 166,300 64,294,000 23 101.053 388 J 700 384 T/B 42,700 171 ISAT Indosat Tbk. --S7K--1 3,180 3,180 3,010 3,050 -130 5,804,000 17,887,598,000 2,211 217.857 3,050 T/J 45,700 3,030 B 3,400 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,025 22,300 -100 1,698,300 37,912,162,500 4,015 159.286 22,300 T/J 900 22,275 B 3,900 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 95,616,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 505 486 500 -5 140,700 69,528,300 12 283.624 500 T/J 200 486 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 316 316 0 25,300 7,994,800 3 261.553 316 T/J 566,700 288 B 5,200 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,250 2,160 2,230 40 43,449,000 96,313,778,000 5,392 609.623 2,240 J 706,400 2,230 T/B 2,281,800 177 JRPT Jaya Real Property Tbk. --S6---1 620 620 600 610 -10 2,326,300 1,426,402,000 224 586.538 615 J 41,600 610 T/B 524,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,250 5,300 5,150 5,150 -100 2,640,900 13,717,785,000 1,922 303.691 5,175 J 53,300 5,150 T/B 425,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,310 1,090 1,090 40 4,900 6,083,000 25 234.752 1,080 J 3,900 1,010 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 660 660 650 650 -10 679,200 445,780,000 51 1,444.444 655 J 32,800 650 T/B 623,900 181 KAEF Kimia Farma Tbk. --M5---1 3,150 3,300 3,080 3,130 -20 860,100 2,732,462,000 366 3,130.000 3,150 J 2,500 3,130 T/B 122,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 322 326 308 312 -10 14,405,500 4,518,569,600 1,359 37.911 314 J 30,000 312 T/B 53,600 183 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---1 248 252 240 250 2 14,901,700 3,664,948,400 1,057 8.674 252 J 192,300 248 B 5,000,000 185 KINO Kino Indonesia Tbk. --U5---2 2,780 2,750 2,690 2,700 -80 129,300 349,486,000 103 71.053 2,700 T/J 264,100 2,690 B 6,400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 500.000 1,495 J 2,000 1,400 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 326 330 320 330 4 36,100 11,872,000 10 1,157.895 330 T/J 587,100 302 B 300 188 KMTR Kirana Megatara Tbk. --U3---2 372 378 370 372 0 368,300 137,375,600 75 81.223 372 T/J 170,600 370 B 133,100 189 KPIG MNC Land Tbk. --S9---2 130 130 127 130 0 105,900 13,692,800 9 279.732 130 T/J 128,200 127 B 77,600 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,470 2,470 2,470 0 11,200 27,664,000 31 898.182 2,470 T/J 2,900 2,460 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 468 494 460 482 14 22,749,700 10,894,516,000 1,072 59.923 484 J 1,035,500 482 T/B 797,900 192 KREN Kresna Graha Investama Tbk. --U9---1 635 645 625 635 0 79,561,300 50,583,686,500 783 6,606.325 635 T/J 49,900 630 B 1,901,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,200 1,200 1,180 1,180 -20 10,500 12,443,500 7 1,180.000 1,180 T/J 800 1,120 B 100 194 LINK Link Net Tbk. --S9K--1 4,330 4,310 4,160 4,200 -130 53,600 225,532,000 177 262.500 4,240 J 700 4,180 B 2,500 195 LPCK Lippo Cikarang Tbk --S6---1 2,400 2,470 2,230 2,420 20 3,073,300 7,334,418,000 1,424 261.622 2,420 T/J 700 2,410 B 500 196 LPKR Lippo Karawaci Tbk. --S6K--1 278 280 252 258 -20 217,401,900 56,742,099,800 5,689 66.058 258 T/J 2,231,600 256 B 1,428,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,000 3,230 3,600 -680 158,543,200 577,632,978,000 36,988 81.575 3,610 J 35,600 3,600 T/B 1,052,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,285 1,245 1,250 -10 1,799,000 2,262,926,500 471 322.581 1,255 J 13,600 1,250 T/B 382,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 55 74 55 63 8 1,235,266,000 76,140,238,100 10,059 132.839 63 T/J 2,566,700 62 B 550,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,405 1,540 1,380 1,540 135 11,484,900 17,215,041,500 2,618 875.000 1,540 T/J 432,800 1,535 B 52,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 6,200 6,200 6,200 400 400 2,480,000 4 6,200.000 6,200 T/J 900 6,050 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,805 1,780 1,780 65 2,400 4,301,500 10 105.952 1,780 T/J 100 1,735 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,045 1,010 1,045 0 15,000,000 15,377,665,000 1,226 1,676.964 1,045 T/J 114,500 1,040 B 92,600 204 MARI Mahaka Radio Integra Tbk. --S9---2 252 256 248 252 0 6,831,100 1,717,657,400 309 336.000 252 T/J 4,000 250 B 67,900 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 505 494 500 4 2,258,800 1,126,494,000 382 1,000.000 500 T/J 100,200 498 B 1,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 810 790 800 5 22,211,900 17,821,886,500 1,622 568.828 800 T/J 3,092,200 795 B 954,500 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,350 7,075 6,350 7,075 725 4,700 30,135,000 7 3,050.739 7,075 T/J 7,500 6,250 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 2,970 2,930 2,930 -40 38,500 113,446,000 40 225.385 2,950 J 1,000 2,930 T/B 13,200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 630 600 600 -15 918,900 553,530,500 213 37.500 600 T/J 16,500 595 B 182,800 210 MCAS M Cash Integrasi Tbk. --U9---2 3,920 4,000 3,920 3,930 10 4,278,800 16,934,681,000 455 283.755 3,930 T/J 3,800 3,920 B 179,600 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 162 163 161 161 -1 663,700 106,924,900 42 144.405 163 J 94,000 161 T/B 469,400 212 MDIA Intermedia Capital Tbk. --M9---1 135 135 130 130 -5 95,000 12,473,800 29 94.203 131 J 5,000 130 T/B 3,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,480 3,520 3,480 3,500 20 81,100 282,428,000 41 182.533 3,500 T/J 3,400 3,480 B 900 214 MDLN Modernland Realty Tbk. --S6---1 260 258 252 256 -4 6,329,000 1,612,221,000 330 75.975 256 T/J 237,600 252 B 501,100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 915 895 895 -15 14,225,000 12,808,705,000 2,114 1,576.343 895 T/J 163,700 890 B 3,475,700 216 MEGA Bank Mega Tbk. CDU8---1 6,000 7,000 5,800 6,000 0 5,600 35,815,000 36 4,373.560 6,500 J 2,500 6,000 T/B 200 217 MERK Merck Tbk. --U5---2 4,030 4,040 3,990 4,000 -30 104,600 418,876,000 140 10,546.576 4,000 T/J 1,700 3,990 B 24,700 218 META Nusantara Infrastructure Tbk. --M7---1 210 210 208 210 0 303,200 63,465,600 11 63.622 210 T/J 175,000 208 B 200,600 219 MFIN Mandala Multifinance Tbk. --U8---2 995 1,000 995 1,000 5 76,100 75,869,500 5 1,025.641 1,000 T/J 84,400 995 B 3,900 220 MGRO Mahkota Group Tbk. --U1---1 965 960 950 955 -10 2,354,600 2,253,547,500 330 955.000 955 T/J 236,400 950 B 166,400 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 579,200 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,910 1,850 1,905 -5 1,838,600 3,493,642,000 404 112.159 1,910 J 264,400 1,905 T/B 160,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 620 630 625 630 10 207,100 129,438,000 8 3,000.000 630 T/J 39,900 620 B 30,700 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 100 15,300 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,200 18,225 18,175 18,200 0 2,600 47,330,000 14 115,923.567 18,250 J 600 18,200 T/B 600 226 MLIA Mulia Industrindo Tbk --U3---2 1,265 1,280 1,260 1,280 15 802,800 1,018,102,500 273 213.779 1,280 T/J 107,400 1,275 B 33,800 227 MLPL Multipolar Tbk. --U9---1 122 125 117 122 0 12,774,700 1,557,661,700 649 13.994 122 T/J 93,700 121 B 298,500 228 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 890 J 1,400 700 B 10,000 229 MMLP Mega Manunggal Property Tbk. --U6---2 460 456 442 444 -16 9,500 4,280,000 9 75.897 448 J 500 442 B 1,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 910 870 895 -15 23,057,500 20,396,231,500 2,184 99.444 895 T/J 1,252,800 890 B 1,100 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,160 1,160 1,150 1,160 0 25,500 29,530,000 13 1,160.000 1,160 T/J 82,100 1,145 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,070 1,110 1,065 1,085 15 2,670,700 2,918,883,500 426 72.333 1,090 J 22,200 1,085 T/B 27,200 233 MPPA Matahari Putra Prima Tbk. --U9---1 278 298 260 284 6 27,546,400 7,803,748,800 2,293 119.403 286 J 125,500 284 T/B 737,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 765 760 750 760 -5 152,800 115,315,000 15 760.000 770 J 2,900 760 T/B 39,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,425 5,675 5,400 5,675 250 4,300 24,207,500 14 514.747 5,675 T/J 1,500 5,050 B 200 236 MSIN MNC Studios International Tbk. --U9---2 304 318 300 318 14 2,383,300 729,543,800 346 318.000 318 T/J 80,000 312 B 500 237 MSKY MNC Sky Vision Tbk. --U9---1 1,050 1,050 1,000 1,030 -20 112,900 117,568,000 12 67.763 1,030 T/J 1,600 985 B 600 238 MTDL Metrodata Electronics Tbk. --S9---1 965 1,035 970 1,025 60 15,497,100 15,645,450,000 2,567 1,845.251 1,030 J 347,500 1,025 T/B 3,151,600 239 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---1 460 460 422 460 0 1,485,600 681,938,600 46 193.398 462 J 100,000 460 T/B 131,100 241 MYOH Samindo Resources Tbk. --S2---1 1,370 1,370 1,250 1,355 -15 375,600 499,220,000 116 161.391 1,355 T/J 6,800 1,335 B 5,500 242 MYRX Hanson International Tbk. --S6---2 104 107 102 104 0 558,002,000 58,567,438,000 1,098 70.926 104 T/J 3,188,500 103 B 210,000 243 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 2,497,700 1,502,302,500 343 582.524 605 J 110,900 600 T/B 12,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 660 675 660 670 10 8,676,600 5,805,458,500 1,146 670.000 675 J 495,500 670 T/B 8,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,560 2,630 2,550 2,610 50 1,923,600 4,998,853,000 406 2,610.000 2,610 T/J 45,300 2,600 B 11,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,930 3,010 2,880 3,000 70 37,900 110,280,000 50 923.077 3,000 T/J 2,500 2,900 B 6,500 247 NIRO City Retail Developments Tbk. --U6---2 101 101 101 101 0 559,500 56,509,500 4 96.190 102 J 12,000 101 T/B 444,500 248 NISP Bank OCBC NISP Tbk. --U8---1 905 905 890 905 0 20,500 18,477,500 23 1,096.651 910 J 3,200 900 B 6,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 905 990 910 990 85 20,500 19,642,500 18 264.000 990 T/J 6,600 905 B 200 250 NRCA Nusa Raya Cipta Tbk. --U6---1 438 438 426 428 -10 850,300 364,495,600 93 50.353 432 J 52,400 428 T/B 56,000 251 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---1 690 695 660 660 -30 649,700 431,289,000 178 1,305.767 665 J 18,600 655 B 100,100 253 PALM Provident Agro Tbk. --U1---2 260 270 260 260 0 72,400 18,983,200 21 71.063 260 T/J 36,000 254 B 400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,060 1,100 10 62,700 68,211,500 15 129.412 1,090 J 100,100 1,065 B 20,700 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 520 550 0 5,489,900 3,010,870,500 54 973.451 555 J 8,000 540 B 201,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 700 640 685 -5 23,100 15,568,500 47 57.083 685 T/J 106,600 680 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 3,800 17,252,000 1 3,026.667 4,540 T/J 2,900 4,530 B 9,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 300 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,200 2,250 2,150 2,210 10 41,200 90,912,000 44 2,210.000 2,210 T/J 44,700 2,160 B 2,000 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,395 1,390 1,390 1,390 -5 100 139,000 1 271.220 1,390 T/J 1,300 1,335 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,800 J 1,400 3,020 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,530 1,585 1,490 1,565 35 6,401,500 9,999,262,500 1,038 2,605.728 1,570 J 201,600 1,565 T/B 843,800 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 68 68 66 67 -1 5,293,300 354,403,100 288 67.000 67 T/J 414,400 66 B 3,059,300 264 PNIN Paninvest Tbk. --S8---1 1,315 1,325 1,290 1,300 -15 1,891,400 2,469,083,000 272 1,382.390 1,305 J 23,700 1,295 B 69,300 265 PNLF Panin Financial Tbk. --S8---1 418 438 412 422 4 50,175,700 21,455,608,000 2,661 456.118 424 J 244,700 422 T/B 441,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,600 1,340 1,470 85 167,200 234,537,000 50 1,470.000 1,460 J 3,000 1,300 B 2,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,155 1,155 1,155 10 100 115,500 1 1,155.000 1,150 J 16,700 1,030 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 1,440 1,435 1,435 -25 700 1,006,500 2 1,435.000 1,440 J 300 1,430 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,830 4,850 4,780 4,780 -50 32,263,200 155,479,238,000 221 3,033.938 4,790 J 19,600 4,780 T/B 8,200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 650 J 59,800 550 T/B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 940 965 900 965 25 2,242,400 2,134,783,500 259 64.333 965 T/J 2,072,800 955 B 18,400 272 PPRE PP Presisi Tbk. --M7---1 366 392 358 390 24 8,718,000 3,284,295,400 1,425 90.698 390 T/J 764,400 388 B 194,300 273 PPRO PP Properti Tbk. --S6K--1 157 161 155 160 3 35,115,000 5,567,528,200 1,500 345.946 160 T/J 468,700 159 B 837,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,850 2,880 -10 10,400 29,681,000 15 44.308 2,880 T/J 3,800 2,850 B 490,800 275 PRIM Royal Prima Tbk. --U9---2 480 494 494 494 14 1,000 494,000 2 494.000 494 T/J 49,000 480 B 600 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 202 195 196 -1 1,745,600 343,897,500 190 635.889 196 T/J 29,600 195 B 194,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,000 2,040 1,995 2,010 10 8,144,800 16,442,668,500 1,291 377.820 2,020 J 168,800 2,010 T/B 274,800 278 PTRO Petrosea Tbk. --S2K--1 1,950 1,980 1,935 1,945 -5 192,300 375,927,500 136 1,556.000 1,945 T/J 31,400 1,940 B 10,700 279 PTSN Sat Nusapersada Tbk --U4---1 1,550 1,590 1,545 1,565 15 567,900 893,825,000 297 269.828 1,570 J 2,200 1,565 T/B 1,500 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,300 J 20,000 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 640 640 625 630 -10 14,504,600 9,166,359,500 3,157 2,428.775 635 J 268,200 630 T/B 6,168,900 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,100 1,145 1,060 1,135 35 1,853,800 2,053,431,500 1,058 1,135.000 1,150 J 47,100 1,135 T/B 97,700 283 RAJA Rukun Raharja Tbk. --S7---1 330 336 324 330 0 549,400 179,769,600 154 1,133.553 332 J 8,400 330 T/B 377,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,745 1,770 1,745 1,765 20 7,655,300 13,464,053,500 1,059 1,103.125 1,770 J 61,700 1,765 T/B 383,300 285 RDTX Roda Vivatex Tbk --U6---1 7,225 0 0 7,225 0 0 0 0 380.626 6,800 J 4,600 6,000 B 10,100 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 132 133 0 1,162,859,900 155,112,457,300 862 73.020 134 J 2,207,000 133 T/B 334,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 498 500 0 1,833,700 915,043,600 233 500.000 500 T/J 58,600 498 B 300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 390 430 388 420 30 314,100 124,847,000 37 3,286.385 420 T/J 4,900 398 B 10,000 289 RODA Pikko Land Development Tbk. --U6---2 384 448 380 380 -4 2,500 977,600 7 606.738 380 T/J 2,000 372 B 1,800 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,205 1,200 1,200 -5 702,200 842,663,000 53 470.588 1,205 J 5,200 1,200 T/B 1,604,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 560 560 0 1,332,200 750,965,500 552 700.000 560 T/J 33,100 555 B 54,800 292 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 9,050 9,200 9,100 9,100 50 2,200 20,040,000 3 5,870.968 9,100 T/J 9,100 8,825 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,835 1,775 1,805 -5 7,510,900 13,531,429,000 2,233 816.546 1,805 T/J 249,100 1,800 B 5,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 840 850 10 2,100 1,784,000 2 950.730 850 T/J 217,800 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,460 2,350 2,450 0 193,500 473,386,000 33 104.701 2,460 J 2,800 2,450 T/B 306,800 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,290 0 0 4,290 0 0 0 0 199.360 4,280 J 300 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 795 800 -10 1,587,300 1,285,550,500 217 571.429 800 T/J 36,100 795 B 35,900 299 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 1,015 1,015 995 1,000 -15 5,978,300 5,983,993,000 596 172.414 1,005 J 11,900 1,000 T/B 600 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,400 3,490 3,370 3,400 0 500,600 1,710,049,000 136 38.615 3,400 T/J 5,600 3,390 B 14,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 472 480 470 472 0 2,463,600 1,167,717,000 406 42.909 474 J 100 472 T/B 25,100 303 SIPD Sierad Produce Tbk. --U3---2 950 950 950 950 0 300 285,000 1 1.056 920 J 300 900 B 2,000 304 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 4,110 4,110 4,110 0 10,000 41,100,000 50 1,357.959 4,110 T/J 300 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,505 1,515 1,435 1,450 -55 1,019,300 1,500,949,000 631 258.929 1,450 T/J 9,800 1,445 B 5,500 307 SMCB Holcim Indonesia Tbk. --U3---1 1,970 1,995 1,970 1,990 20 9,149,700 18,158,887,000 699 2,403.382 1,990 T/J 1,362,700 1,980 B 9,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 346 350 344 348 2 601,400 208,167,400 123 1,396.581 348 T/J 88,800 346 B 1,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 895 900 880 885 -10 3,886,600 3,440,693,000 637 1,454.157 890 J 164,800 885 T/B 157,100 310 SMRU SMR Utama Tbk. --U2---2 458 464 454 464 6 107,100 49,095,000 19 113.470 464 T/J 18,300 458 B 10,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,550 1,565 1,540 1,555 5 3,856,100 5,990,089,000 1,117 4,153.423 1,560 J 1,010,000 1,555 T/B 2,700 312 SOCI Soechi Lines Tbk. --M7---1 158 160 156 158 0 3,684,100 581,007,600 293 28.727 159 J 99,800 158 T/B 251,600 313 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---2 960 985 960 980 20 13,882,300 13,516,706,000 715 980.000 980 T/J 995,000 975 B 314,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 220 216 220 4 16,000 3,457,000 8 234.789 216 J 10,000 196 B 2,800 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 340 -4 142,211,900 48,594,057,200 1,615 141.667 340 T/J 2,670,800 338 B 27,474,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,720 3,730 -170 38,700 146,717,000 16 67.818 3,790 J 1,700 3,730 T/B 500 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 590 595 -5 18,077,500 10,755,177,500 735 244.103 600 J 1,758,300 595 T/B 288,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,100 1,105 1,070 1,070 -30 69,307,600 74,872,054,500 1,038 159.701 1,070 T/J 59,800 1,065 B 255,600 320 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 2,430 2,420 2,420 -20 11,300 27,444,000 11 2,420.000 2,440 J 8,500 2,420 T/B 10,100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,660 4,740 4,660 4,670 10 5,513,800 25,845,188,000 1,831 4,245.455 4,680 J 4,400 4,670 T/B 500 325 TARA Sitara Propertindo Tbk. --U6---1 750 780 745 775 25 41,858,000 32,329,742,000 2,962 731.132 775 T/J 757,100 770 B 96,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,970 3,970 3,850 3,850 -120 2,675,300 10,390,278,000 3,195 190.123 3,890 J 6,800 3,850 T/B 498,000 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 850 830 845 10 4,803,700 4,040,515,500 454 192.417 850 J 233,300 845 T/B 157,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 16,700 16,650 16,700 0 1,600 26,715,000 3 1,638.026 16,700 T/J 7,600 15,150 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---1 296 302 296 298 2 17,489,100 5,219,519,400 262 130.702 298 T/J 374,300 296 B 10,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 795 810 790 810 15 43,700 34,921,500 37 261.290 810 T/J 4,000 805 B 6,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 740 540 660 -30 1,100 644,000 7 149.565 660 T/J 2,700 550 B 2,400 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,610 3,610 3,610 0 100 361,000 1 2,966.554 3,630 J 2,400 3,040 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 825 830 815 830 5 16,017,600 13,215,161,500 231 415.000 830 T/J 171,900 825 B 10,100 335 TINS Timah Tbk. --S2K--1 1,430 1,455 1,410 1,425 -5 55,569,300 79,918,253,000 4,082 728.167 1,425 T/J 1,665,000 1,420 B 998,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,925 11,100 10,925 11,000 75 1,925,200 21,185,537,500 1,245 680.111 11,000 T/J 302,800 10,975 B 600 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,590 1,580 1,590 -10 1,000 1,588,000 7 83.684 1,590 T/J 19,700 1,550 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 760 750 755 -5 2,219,000 1,677,636,000 86 1,215.174 755 T/J 789,200 750 B 2,000 339 TOTL Total Bangun Persada Tbk. --S6---1 620 620 620 620 0 390,200 241,924,000 45 222.840 620 T/J 18,900 615 B 146,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 410 406 406 0 71,600 29,070,000 25 1,317.027 408 J 300 406 T/B 2,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 790 770 780 0 8,070,300 6,291,731,000 745 3,715.524 785 J 251,700 780 T/B 1,560,500 342 TRAM Trada Alam Minera Tbk. --U7---1 170 172 169 170 0 697,004,700 118,963,355,200 1,597 140.503 170 T/J 39,000 169 B 1,174,400 343 TRIO Trikomsel Oke Tbk. --U9---1 230 0 0 230 0 0 0 0 102.095 230 J 12,500 200 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 200 400 B 88,800 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,710 1,820 1,710 1,790 80 575,300 1,021,755,000 211 319.324 1,790 T/J 47,600 1,780 B 12,100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,910 2,890 2,890 -110 90,300 261,517,000 18 2,890.000 2,890 T/J 187,000 2,870 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,195 1,195 1,195 0 4,000 4,780,000 1 2,655.556 1,200 J 104,600 1,195 T/B 114,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,245 1,220 1,235 15 853,900 1,053,058,500 88 2,394.525 1,235 T/J 121,600 1,230 B 250,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,400 4,450 4,200 4,420 20 14,300 60,420,000 19 163.699 4,420 T/J 11,500 4,390 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,810 1,805 1,805 -5 59,200 107,151,500 4 1,805.000 1,810 J 59,600 1,805 T/B 48,400 351 VIVA Visi Media Asia Tbk. --U9---1 140 145 137 140 0 8,982,400 1,265,676,900 769 46.667 140 T/J 388,500 139 B 393,300 352 VOKS Voksel Electric Tbk. --S4---1 350 352 348 350 0 2,244,600 787,124,600 339 154.823 352 J 149,100 350 T/B 8,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 354 330 352 20 195,588,800 67,611,609,400 5,311 121.379 352 T/J 3,731,600 350 B 2,652,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,840 1,790 1,830 15 6,272,700 11,420,844,000 1,237 470.373 1,830 T/J 224,500 1,825 B 276,600 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 360 366 358 360 0 843,100 303,743,000 134 54.577 360 T/J 36,400 358 B 59,300 356 WOOD Integra Indocabinet Tbk. --S5K--2 875 920 855 880 5 42,786,900 38,344,601,500 2,669 338.462 880 T/J 19,600 875 B 348,500 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 388 378 382 2 45,740,100 17,551,797,000 1,994 77.959 384 J 809,900 382 T/B 16,731,100 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,920 1,885 1,895 0 19,714,500 37,456,677,500 2,061 511.471 1,900 J 156,200 1,895 T/B 668,700 359 WTON Wijaya Karya Beton Tbk. --S3K--1 525 560 515 550 25 113,869,100 62,019,713,500 4,620 93.220 555 J 6,349,600 550 T/B 1,000 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,460 2,510 2,430 2,430 -30 39,064,300 96,770,896,000 1,778 1,735.714 2,440 J 574,400 2,430 T/B 462,700 Total 7,509,069,000 3,659,451,462,000 267,637 2,065,414,000 149,661,100 Jakarta, 06 March 2019 Trading Division