List of Securities Quotation: IDX SMC Composite Date: Monday, 11 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 12,500 12,700 12,375 12,450 -50 276,300 3,432,970,000 531 1,011.407 12,475 J 4,500 12,450 T/B 8,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 6,600 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,190 J 11,600 1,955 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,775 1,755 1,760 0 13,234,500 23,296,526,500 2,630 2,146.341 1,765 J 55,400 1,760 T/B 2,040,000 5 ACST Acset Indonusa Tbk. --U6---1 1,595 1,595 1,585 1,590 -5 151,000 240,371,000 79 66.771 1,600 J 8,000 1,590 T/B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,525 1,505 1,525 5 2,545,100 3,858,556,500 749 1,197.647 1,525 T/J 183,400 1,520 B 51,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,225 10,475 10,225 10,300 75 279,200 2,889,692,500 47 443.011 10,425 J 600 10,300 T/B 900 8 ADMG Polychem Indonesia Tbk --M3---1 348 350 342 350 2 1,133,300 389,673,600 162 31.241 350 T/J 361,900 344 B 3,200 9 ADRO Adaro Energy Tbk. --S2BXO1 1,390 1,470 1,365 1,440 50 127,661,700 183,283,674,000 9,768 130.909 1,440 T/J 2,494,500 1,435 B 5,610,300 10 AGII Aneka Gas Industri Tbk. --S3---1 575 585 575 580 5 135,800 78,571,500 77 52.727 585 J 25,000 575 B 79,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 338 330 330 -2 1,510,400 504,088,400 364 539.145 334 J 116,100 330 T/B 759,700 12 AGRS Bank Agris Tbk. --U8---2 354 368 364 364 10 10,900 4,010,000 4 330.909 364 T/J 9,200 354 B 500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,275 5,275 5,050 5,125 -150 8,739,900 44,613,370,000 1,988 4,084.609 5,150 J 15,500 5,125 T/B 5,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 286 262 286 4 16,100 4,244,400 10 272.381 286 T/J 500 272 B 900 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,225 5,075 5,225 25 29,600 154,385,000 20 213.265 5,275 J 100 5,225 T/B 18,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 920 900 915 15 175,000 160,046,500 55 2,334.839 915 T/J 28,500 910 B 600 17 ANDI Andira Agro Tbk. --U1---2 1,450 1,430 1,320 1,370 -80 1,976,900 2,719,396,000 833 685.000 1,395 J 1,800 1,365 B 109,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 995 975 995 -15 3,200 3,160,500 12 82.917 995 T/J 18,400 980 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 990 1,025 990 995 5 133,205,500 133,918,091,500 7,330 656.030 1,000 J 3,340,200 995 T/B 2,283,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,200 J 3,200 910 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 540 550 540 550 10 10,958,400 5,960,564,500 1,381 585.007 550 T/J 54,800 545 B 79,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 178 183 176 177 -1 6,751,000 1,199,861,800 437 48.493 178 J 414,400 177 T/B 1,038,200 23 ARII Atlas Resources Tbk. --U2---2 795 795 770 795 0 25,500 20,270,000 8 53.000 795 T/J 37,700 775 B 3,400 24 ARMY Armidian Karyatama Tbk. --U6---2 334 334 326 334 0 6,359,100 2,111,469,000 33 111.333 334 T/J 70,300 326 B 21,000 25 ARNA Arwana Citramulia Tbk. CDS3---1 488 520 490 515 27 1,807,900 910,895,700 427 3,500.306 515 T/J 11,700 510 B 21,000 26 ASGR Astra Graphia Tbk. --U9---1 1,445 1,450 1,435 1,435 -10 68,700 98,934,000 47 297.520 1,435 T/J 2,200 1,430 B 13,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 650 630 650 0 3,555,300 2,273,981,000 107 1,203.704 650 T/J 117,500 645 B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 316 306 306 -8 10,409,500 3,208,521,800 911 291.429 306 T/J 21,300 304 B 590,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 900 915 895 905 5 2,841,700 2,571,810,500 208 232.051 910 J 341,500 905 T/B 2,000 30 ATIC Anabatic Technologies Tbk. --U9---1 880 880 880 880 0 100 88,000 1 125.714 870 J 10,000 830 B 1,200 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 1,615 1,615 1,600 1,615 0 242,600 390,596,500 120 1,460.613 1,615 T/J 32,700 1,610 B 9,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 434,500 21,725,000 1,227 57.388 50 T/J 7,665,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 260 262 262 262 2 2,900 759,800 4 193.165 268 J 1,300 260 B 110,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,165 1,455 1,200 1,455 290 4,258,200 5,846,747,500 111 1,818.750 0 J 0 1,455 T/B 15,500 36 BBKP Bank Bukopin Tbk. --S8K--1 374 374 368 368 -6 4,442,900 1,644,328,000 537 109.170 370 J 271,100 368 T/B 42,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 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 2,270 2,290 2,250 2,270 0 9,421,500 21,414,897,000 2,384 296.087 2,280 J 477,000 2,270 T/B 786,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 260 260 258 258 -2 6,000 1,554,000 15 262.676 258 T/J 94,800 256 B 1,900 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 149 135 147 2 25,900 3,748,700 17 416.879 147 T/J 107,200 142 B 1,100 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 18,100 905,000 17 217.306 50 T/J 305,021,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 246 242 244 -2 2,306,900 562,874,600 403 143.529 244 T/J 112,000 242 B 227,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 605 620 595 595 -10 2,891,100 1,770,508,500 191 3,049.093 600 J 179,100 595 T/B 16,200 46 BGTG Bank Ganesha Tbk. --S8---2 89 90 86 87 -2 8,347,200 729,095,600 1,475 84.466 87 T/J 21,000 86 B 1,799,400 47 BHIT MNC Investama Tbk. --S9---1 82 83 78 79 -3 17,881,600 1,427,850,400 900 231.028 80 J 393,600 79 T/B 2,274,700 48 BINA Bank Ina Perdana Tbk. --U8---1 670 675 650 675 5 55,900 37,615,500 19 381.365 675 T/J 326,600 670 B 500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 19,400 970,000 10 35.714 50 T/J 12,208,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,000 3,010 2,980 2,980 -20 68,700 205,446,000 85 45.846 2,980 T/J 2,400 2,970 B 4,100 51 BISI BISI International Tbk. --U1---1 1,405 1,435 1,385 1,420 15 126,200 176,885,000 90 710.000 1,420 T/J 29,400 1,410 B 100 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,985 2,000 0 10,512,000 21,265,552,500 495 333.333 2,010 J 33,000 2,000 T/B 4,800 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 680 655 665 -5 12,435,500 8,247,839,000 1,397 154.651 670 J 136,600 665 T/B 26,800 54 BKSL Sentul City Tbk. --S6K--1 115 117 112 113 -2 38,074,200 4,302,239,400 1,238 7.808 113 T/J 124,600 112 B 6,071,200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 190 J 42,800 165 B 1,000 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 4,950 4,950 4,950 4,950 0 700 3,465,000 1 330.000 5,100 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 336 340 4 1,000 339,200 4 106.250 340 T/J 4,500 330 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 364 372 354 360 -4 12,464,200 4,540,145,600 743 293.016 360 T/J 190,100 358 B 527,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 27,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,190 1,140 1,150 -40 5,902,100 6,808,210,000 795 8.491 1,155 J 20,000 1,150 T/B 244,400 62 BNII Bank Maybank Indonesia Tbk. --M8---1 282 280 270 278 -4 4,033,500 1,108,572,600 422 3.312 278 T/J 48,900 276 B 85,200 63 BNLI Bank Permata Tbk. --M8K--1 1,065 1,075 1,030 1,045 -20 27,788,900 29,383,047,000 1,601 11.378 1,050 J 42,000 1,045 T/B 2,428,800 64 BOGA Bintang Oto Global Tbk. --U9---2 720 725 710 710 -10 4,333,100 3,097,313,500 463 689.320 720 J 131,500 710 T/B 3,400 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 98,300 89,761,500 107 166.364 915 T/J 5,700 910 B 9,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,050 2,030 2,050 0 1,456,000 2,971,777,000 430 512.500 2,050 T/J 2,900 2,040 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 670,200 600 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 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 540 535 535 -5 2,382,000 1,276,088,000 500 104.902 540 J 1,165,600 535 T/B 1,031,000 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 881,200 44,060,000 48 7.874 50 T/J 42,890,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,170 J 10,000 1,130 B 4,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,040 3,040 2,980 3,010 -30 11,729,100 35,234,079,000 2,123 235.725 3,010 T/J 223,000 3,000 B 5,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,345 1,300 1,335 15 18,781,400 24,904,424,000 2,462 261.506 1,335 T/J 667,000 1,310 B 155,900 75 BSIM Bank Sinarmas Tbk. --U8---1 580 630 550 580 0 18,600 10,262,000 4 395.583 575 J 7,500 555 B 600 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,410 2,300 2,410 60 75,900 177,091,000 24 123.590 2,410 T/J 2,100 2,370 B 300 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---2 130 129 120 127 -3 49,523,700 6,241,019,400 152 973.031 127 T/J 113,600 124 B 1,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 595,969,700 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,700 3,700 3,660 3,690 -10 17,200 63,361,000 27 714.338 3,690 T/J 15,800 3,660 B 1,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,110 2,130 2,090 2,110 0 24,214,200 51,006,617,000 1,758 216.410 2,110 T/J 132,900 2,100 B 513,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,020 1,965 2,020 10 12,700 25,643,000 8 342.373 2,020 T/J 27,600 1,965 B 300 83 BUMI Bumi Resources Tbk. --S2K--2 142 143 131 132 -10 382,372,400 51,562,682,600 9,019 7.661 132 T/J 6,072,900 131 B 15,045,700 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 157 158 148 150 -7 17,824,500 2,720,917,100 374 115.385 151 J 40,400 150 T/B 600 85 BVIC Bank Victoria International Tbk. --U8---1 179 178 178 178 -1 22,600 4,022,800 12 168.317 179 J 15,100 178 T/B 11,100 86 BWPT Eagle High Plantations Tbk. --U1---1 165 166 160 161 -4 14,534,400 2,344,659,500 579 35.212 162 J 302,500 161 T/B 600,000 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 505 510 494 510 5 4,773,000 2,378,958,800 479 154.545 510 T/J 1,282,600 500 B 1,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,680 2,680 2,620 2,620 -60 224,400 591,459,000 80 149.714 2,620 T/J 53,100 2,610 B 18,400 89 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 308 -2 2,250,600 695,192,400 386 562.691 310 J 103,200 308 T/B 43,600 90 CASS Cardig Aero Services Tbk. --U7---2 800 800 700 715 -85 25,600 18,417,000 18 178.750 715 T/J 359,100 700 B 400 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 88 86 88 2 349,300 30,419,200 88 563.200 88 T/J 185,000 87 B 191,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 362 366 350 358 -4 231,700 83,571,400 77 28.014 358 T/J 123,400 352 B 500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,465 1,500 1,420 1,480 15 6,100 8,872,000 13 5,370.491 1,480 T/J 63,300 1,420 B 500 94 CITY Natura City Developments Tbk. --U6---1 360 360 354 360 0 173,900 62,154,800 35 300.000 362 J 2,000 360 T/B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,190 3,250 2,610 3,000 -190 695,100 2,009,266,000 666 1,666.667 3,000 T/J 71,300 2,960 B 1,600 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 280 276 280 4 9,686,000 2,692,962,400 500 1,217.391 280 T/J 741,700 278 B 1,100 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,400 1,350 1,385 5 36,600 50,392,500 65 132.528 1,385 T/J 4,400 1,355 B 7,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 238 242 230 236 -2 211,800 49,525,400 62 44.642 236 T/J 9,100 234 B 36,800 99 COWL Cowell Development Tbk. --U6---2 308 308 296 300 -8 3,129,200 956,333,200 270 230.769 300 T/J 100 296 B 2,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,600 380,000 10 45.455 50 T/J 65,464,100 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 635 640 630 640 5 71,100 45,394,000 12 322.963 640 T/J 737,700 600 B 1,000 102 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-1 875 885 855 855 -20 20,947,700 18,065,198,000 1,402 191.430 860 J 7,100 855 T/B 1,861,600 104 DART Duta Anggada Realty Tbk. --U6---1 294 292 292 292 -2 200 58,400 1 53.980 296 J 200 294 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,610 1,610 1,600 1,600 -10 900 1,443,500 3 3,211.433 1,610 J 500 1,595 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,500 425,000 3 16.496 50 T/J 106,940,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 820 820 0 635,400 524,891,000 401 713.043 825 J 6,500 820 T/B 8,200 108 DILD Intiland Development Tbk. --S6---1 310 310 306 306 -4 462,700 142,450,400 122 53.323 308 J 200 306 T/B 118,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,090 3,090 3,080 3,080 -10 679,200 2,098,005,000 61 104.407 3,080 T/J 42,200 3,070 B 48,500 110 DKFT Central Omega Resources Tbk. --U2---2 246 250 232 250 4 164,100 40,269,800 27 642.178 250 T/J 10,700 236 B 200 111 DLTA Delta Djakarta Tbk. --U5---1 6,575 6,600 6,425 6,575 0 21,900 143,460,000 46 39,303.007 6,575 T/J 21,000 6,475 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 234 238 232 232 -2 15,217,100 3,569,448,200 688 110.476 234 J 140,000 232 T/B 2,132,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,500 8,150,000 1 2,863.693 3,260 T/J 47,500 3,210 B 6,100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 565 570 -5 16,467,000 9,476,887,000 1,231 771.689 575 J 197,500 570 T/B 55,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 400 396 398 2 287,100 114,267,600 22 107.568 400 J 710,900 396 B 50,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,000 J 600 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,445 1,430 1,425 1,425 -20 30,300 43,308,000 13 282.178 1,425 T/J 10,100 1,415 B 35,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,390 J 8,300 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,700 2,200 2,250 50 3,900 9,497,000 20 828.206 2,250 T/J 38,900 2,100 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,000 1,000 1,000 -125 161,200 161,200,000 13 24.691 1,000 T/J 98,700 995 B 100 121 ELSA Elnusa Tbk. --S2LKO1 372 372 356 366 -6 29,731,700 10,781,587,400 1,660 91.500 366 T/J 21,300 364 B 589,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 827,057,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,375 8,400 8,400 8,400 25 500 4,200,000 1 1,166.667 8,400 T/J 119,100 8,100 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,170 2,170 -30 500 1,091,000 2 1,518.236 2,380 J 1,000 2,180 B 8,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,020 1,965 1,985 0 11,145,100 22,176,812,000 2,107 198.500 1,985 T/J 85,100 1,980 B 201,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 368 372 360 360 -8 7,899,200 2,879,403,600 553 670.254 362 J 6,000 360 T/B 1,515,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,350 2,450 2,360 2,390 40 13,704,800 32,987,293,000 2,453 121.294 2,390 T/J 405,700 2,380 B 464,500 128 FAST Fast Food Indonesia Tbk. --U9---2 1,640 1,675 1,675 1,675 35 100 167,500 1 2,634.269 1,670 J 100 1,455 B 5,300 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,350 7,950 8,150 0 50,400 415,002,500 77 1,867.724 8,150 T/J 1,100 8,125 B 7,500 130 FILM MD Pictures Tbk. --U9---1 800 815 795 805 5 17,201,400 13,781,347,500 5,953 383.333 805 T/J 56,700 795 B 738,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,025 6,925 6,925 -100 6,460,700 45,078,702,500 57 1,385.000 6,950 J 7,300 6,925 T/B 400 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,200 J 100 3,000 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 700 5 40,800 28,492,000 28 700.000 700 T/J 15,700 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 840 845 840 845 5 4,575,800 3,844,205,000 61 384.091 845 T/J 111,900 840 B 4,700 135 FREN Smartfren Telecom Tbk. --U7---1 288 296 286 296 8 79,290,800 23,199,965,400 3,218 16.444 296 T/J 6,203,800 294 B 1,396,400 136 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---1 615 625 590 595 -20 47,582,100 28,640,750,500 2,484 79.984 600 J 852,200 595 T/B 2,655,500 138 GJTL Gajah Tunggal Tbk. --S4K--1 730 740 700 705 -25 10,271,900 7,266,673,500 879 138.409 705 T/J 2,730,600 700 B 1,022,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 300 304 288 288 -12 20,034,600 5,886,691,800 1,515 72.000 290 J 251,900 288 T/B 1,092,200 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 17,700 17,700 17,700 0 100 1,770,000 1 3,078.261 17,700 T/J 100 14,175 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,795 1,805 1,795 1,800 5 16,700 29,997,000 45 140.078 1,800 T/J 700 1,790 B 15,300 142 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---1 167 178 163 171 4 11,000 1,825,600 13 68.400 171 T/J 3,000 163 B 11,100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,350 3,300 3,320 0 123,700 410,855,000 84 89.730 3,320 T/J 100 3,310 B 28,300 145 HERO Hero Supermarket Tbk. --U9---1 1,010 1,000 1,000 1,000 -10 200 200,000 2 2,087.334 1,000 T/J 1,600 975 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 3,040 3,050 -50 8,800 27,189,000 23 933.693 3,100 J 400 3,050 T/B 300 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 625 675 0 52,600 34,932,500 14 1,038.462 675 T/J 6,000 625 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 362 362 358 358 -4 11,983,800 4,307,111,800 429 155.652 360 J 3,400 358 T/B 284,700 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 615 600 600 -5 25,703,900 15,580,988,500 1,056 193.548 605 J 160,200 600 T/B 817,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 258 256 256 0 8,300 2,137,600 10 85.333 258 J 5,500 256 T/B 80,500 151 HRUM Harum Energy Tbk. --S2K--1 1,485 1,525 1,455 1,485 0 4,886,100 7,263,709,500 1,491 28.558 1,485 T/J 828,300 1,480 B 55,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 5,000 42,500,000 2 914.175 8,500 T/J 1,000 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 755 850 0 2,100 1,770,500 4 66.406 850 T/J 10,000 780 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 190 190 180 183 -7 555,985,300 101,552,274,300 943 351.261 184 J 484,800 183 T/B 622,100 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 167 168 160 162 -5 8,549,000 1,399,384,900 652 46.286 162 T/J 657,900 161 B 356,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,960 3,010 2,880 2,900 -60 685,300 1,990,920,000 256 389.327 2,910 J 1,600 2,900 T/B 1,100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 725 730 705 710 -15 2,422,800 1,730,886,000 261 142.000 710 T/J 500 705 B 198,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 920 910 920 10 319,800 292,306,000 20 242.105 920 T/J 200 910 B 800 159 INAF Indofarma Tbk. --U5---1 4,880 5,025 4,880 4,940 60 50,000 248,641,000 64 1,976.000 4,990 J 3,100 4,940 T/B 1,300 160 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,660 3,560 3,590 -60 9,206,300 33,176,826,000 2,162 1,465.306 3,600 J 24,800 3,590 T/B 436,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,250 6,400 6,125 6,400 150 22,500 139,880,000 51 861.964 6,400 T/J 1,000 6,300 B 6,800 162 INDS Indospring Tbk. --M4---1 2,140 2,140 2,050 2,110 -30 74,600 154,469,000 34 197.812 2,110 T/J 16,500 2,080 B 1,000 163 INDY Indika Energy Tbk. --S2XXO1 2,060 2,140 2,010 2,100 40 20,130,900 42,047,442,000 4,265 71.186 2,100 T/J 340,600 2,090 B 371,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 79 77 77 -1 440,400 34,044,400 42 0.440 78 J 312,200 77 T/B 88,100 165 INPP Indonesian Paradise Property Tbk. --U9---2 890 890 675 890 0 300 245,500 3 847.619 890 T/J 1,900 725 B 2,200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,160 3,140 3,150 10 250,100 787,628,000 396 1,141.304 3,160 J 900 3,150 T/B 400 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 850 J 2,000 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 478 478 476 478 0 101,500 48,450,400 11 336.950 478 T/J 31,100 476 B 78,300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,420 1,430 1,400 1,400 -20 296,300 417,377,000 88 85.366 1,410 J 3,100 1,400 T/B 62,000 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 392 388 392 4 526,400 205,757,600 59 103.158 394 J 189,500 392 T/B 21,800 171 ISAT Indosat Tbk. --S7K--1 2,830 2,840 2,720 2,730 -100 5,569,400 15,419,093,000 1,733 195.000 2,730 T/J 22,900 2,720 B 62,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,275 23,300 22,250 23,025 750 2,881,700 66,054,982,500 5,303 164.464 23,025 T/J 5,700 23,000 B 5,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 169,622,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 500 480 B 2,500 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 318 316 308 316 -2 82,900 26,140,400 14 261.553 318 J 50,000 302 B 7,500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,170 2,200 2,120 2,160 -10 32,222,700 69,588,752,000 4,074 590.487 2,170 J 204,900 2,160 T/B 43,100 177 JRPT Jaya Real Property Tbk. --S6---1 605 610 600 600 -5 686,800 415,190,500 96 576.923 605 J 113,400 600 T/B 226,200 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,150 4,940 5,000 -75 5,617,600 28,101,277,000 1,698 294.846 5,025 J 29,900 5,000 T/B 240,200 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,140 1,100 1,140 90 10,100 11,114,000 2 245.520 1,140 T/J 1,000 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 700 650 655 5 13,284,900 8,960,069,500 625 1,455.556 655 T/J 169,600 650 B 155,200 181 KAEF Kimia Farma Tbk. --M5---1 3,100 3,100 3,000 3,060 -40 710,500 2,163,476,000 422 3,060.000 3,060 T/J 31,800 3,030 B 100 182 KBLI KMI Wire & Cable Tbk. --S4---1 316 330 312 322 6 14,166,000 4,574,771,400 1,544 39.126 324 J 179,700 322 T/B 492,300 183 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---1 250 250 248 250 0 10,654,300 2,662,708,800 846 8.674 252 J 101,700 248 B 158,900 185 KINO Kino Indonesia Tbk. --U5---2 2,650 2,650 2,530 2,650 0 409,900 1,061,388,000 237 69.737 2,650 T/J 77,700 2,550 B 12,500 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 500.000 1,490 J 13,700 1,420 B 500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 330 330 326 328 -2 262,400 86,004,400 12 1,150.877 328 T/J 8,500 326 B 5,500 188 KMTR Kirana Megatara Tbk. --U3---2 372 380 370 374 2 727,400 272,687,400 161 81.659 374 T/J 26,400 372 B 15,500 189 KPIG MNC Land Tbk. --S9---2 129 130 123 130 1 133,200 17,090,100 21 279.732 130 T/J 50,600 129 B 10,000 190 KRAH Grand Kartech Tbk. --U4---2 2,460 2,460 2,460 2,460 0 9,600 23,616,000 23 894.545 2,460 T/J 1,300 2,450 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 492 478 482 -2 10,419,200 5,037,302,600 707 59.923 482 T/J 25,500 480 B 812,900 192 KREN Kresna Graha Investama Tbk. --U9---1 635 635 625 630 -5 76,779,900 48,282,749,000 499 6,554.307 630 T/J 2,999,100 625 B 471,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,195 1,190 1,050 1,185 -10 52,700 57,502,000 33 303.846 1,150 J 4,500 1,075 B 2,300 194 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,190 4,200 -90 470,500 1,978,594,000 302 262.500 4,200 T/J 10,900 4,180 B 121,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,380 2,390 2,260 2,280 -100 2,127,300 4,936,308,000 843 246.486 2,290 J 2,100 2,280 T/B 94,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 260 264 252 256 -4 33,480,800 8,574,673,600 1,350 65.546 258 J 1,039,900 256 T/B 2,048,500 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,880 3,900 3,610 3,630 -250 23,594,100 87,167,004,000 8,044 82.255 3,630 T/J 256,700 3,620 B 496,800 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,250 1,205 1,235 0 4,812,200 5,876,071,500 758 318.710 1,235 T/J 158,700 1,230 B 10,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 65 53 54 -2 2,062,775,300 114,726,891,000 2,519 113.862 54 T/J 114,300 53 B 5,515,400 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,445 1,475 1,420 1,435 -10 2,872,200 4,168,343,500 1,122 815.341 1,440 J 1,000 1,435 T/B 58,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,200 6,300 6,200 6,300 100 5,600 34,740,000 3 300.000 6,400 J 200 5,700 B 7,500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,860 1,850 1,860 5 4,100 7,620,500 13 110.714 1,860 T/J 1,900 1,850 B 2,700 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,080 1,035 1,055 15 14,428,100 15,352,138,500 3,445 1,693.011 1,060 J 37,100 1,055 T/B 57,000 204 MARI Mahaka Radio Integra Tbk. --S9---2 256 262 256 260 4 5,306,900 1,374,042,400 401 346.667 260 T/J 148,000 258 B 20,000 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 500 492 498 6 2,514,200 1,247,092,600 688 996.000 498 T/J 66,000 496 B 77,800 206 MASA Multistrada Arah Sarana Tbk. --S4---1 790 820 790 815 25 21,795,000 17,606,469,500 1,132 579.494 815 T/J 42,500 810 B 1,294,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,075 0 0 7,075 0 0 0 0 3,050.739 6,900 J 100 6,200 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,940 2,880 2,910 -20 162,400 471,554,000 89 223.846 2,910 T/J 507,800 2,900 B 5,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 590 570 580 0 780,500 450,759,500 153 36.250 585 J 500 580 T/B 15,800 210 MCAS M Cash Integrasi Tbk. --U9---2 3,870 3,870 3,790 3,790 -80 2,239,600 8,589,230,000 268 273.646 3,790 T/J 40,900 3,780 B 124,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 161 158 159 -2 1,196,000 190,074,500 95 142.611 160 J 1,379,100 159 T/B 17,700 212 MDIA Intermedia Capital Tbk. --M9---1 130 131 122 131 1 29,500 3,834,300 10 94.928 131 T/J 100 130 B 2,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,470 3,500 3,470 3,500 30 3,600 12,561,000 11 182.533 3,500 T/J 106,400 3,470 B 200 214 MDLN Modernland Realty Tbk. --S6---1 258 258 250 254 -4 3,485,800 880,033,000 191 75.381 254 T/J 83,300 252 B 50,000 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 880 850 875 15 10,820,800 9,371,482,500 1,415 1,541.117 880 J 1,080,400 875 T/B 243,400 216 MEGA Bank Mega Tbk. CDU8---1 6,500 6,525 6,000 6,000 -500 8,500 52,055,000 17 4,373.560 6,475 J 300 6,000 T/B 100 217 MERK Merck Tbk. --U5---2 3,940 4,000 3,900 3,910 -30 111,500 437,476,000 183 10,309.278 3,910 T/J 16,200 3,900 B 31,800 218 META Nusantara Infrastructure Tbk. --M7---1 208 208 206 206 -2 117,600 24,281,400 15 62.410 206 T/J 35,800 204 B 34,200 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 975 1,000 0 39,700 39,635,000 12 1,025.641 1,000 T/J 45,000 995 B 22,000 220 MGRO Mahkota Group Tbk. --U1---1 945 945 935 940 -5 3,571,200 3,345,220,000 479 417.778 940 T/J 271,900 935 B 61,300 221 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 1,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,915 1,860 1,900 0 1,191,300 2,264,677,500 345 111.865 1,915 J 216,900 1,900 T/B 920,400 223 MINA Sanurhasta Mitra Tbk. --U9---2 630 630 625 625 -5 300 188,000 3 2,976.190 625 T/J 4,700 620 B 1,300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 100 14,025 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,275 18,250 18,250 0 6,300 115,005,000 34 116,242.038 18,275 J 8,500 18,250 T/B 7,300 226 MLIA Mulia Industrindo Tbk --U3---2 1,295 1,320 1,295 1,320 25 815,600 1,065,136,000 179 220.459 1,320 T/J 95,000 1,315 B 41,200 227 MLPL Multipolar Tbk. --U9---1 120 120 115 116 -4 8,300,900 967,800,300 470 13.305 116 T/J 287,800 115 B 2,617,000 228 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 885 J 100 770 B 200 229 MMLP Mega Manunggal Property Tbk. --U6---2 458 462 404 460 2 94,300 43,341,400 21 78.632 458 J 51,100 438 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 850 815 825 -20 24,908,800 20,539,261,500 2,155 91.667 825 T/J 310,000 820 B 64,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,165 1,140 1,160 -5 20,200 23,330,500 4 200.000 1,160 T/J 4,900 1,140 B 58,900 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,100 1,115 1,095 1,110 10 2,216,000 2,455,460,500 229 74.000 1,110 T/J 42,500 1,105 B 10,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 274 278 254 262 -12 9,149,000 2,406,136,400 1,628 110.153 262 T/J 195,600 260 B 110,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 755 900 755 885 130 825,200 689,856,000 443 804.545 885 T/J 8,500 880 B 11,200 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 6,200 6,000 6,200 300 1,300 7,920,000 3 562.367 6,500 J 100 5,100 B 600 236 MSIN MNC Studios International Tbk. --U9---2 300 302 280 290 -10 4,214,800 1,215,563,200 468 58.000 290 T/J 124,500 286 B 11,100 237 MSKY MNC Sky Vision Tbk. --U9---1 1,020 1,020 920 985 -35 127,600 128,409,500 22 64.803 985 T/J 6,800 975 B 10,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,045 1,070 1,030 1,030 -15 8,488,000 8,956,422,000 955 1,854.252 1,030 T/J 167,700 1,025 B 132,400 239 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 0 200 92,000 2 193.398 460 T/J 21,100 426 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,375 1,385 1,350 1,380 5 48,700 66,957,500 51 164.369 1,385 J 10,500 1,365 B 1,000 242 MYRX Hanson International Tbk. --S6---2 103 105 101 103 0 384,603,900 39,590,867,800 728 70.244 103 T/J 4,642,200 102 B 781,500 243 NASA Ayana Land International Tbk. --U9---2 650 650 630 640 -10 2,466,400 1,574,734,500 515 621.359 640 T/J 116,900 635 B 21,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 710 735 690 695 -15 16,806,300 11,953,205,000 3,482 674.757 695 T/J 9,700 690 B 17,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,540 2,560 2,520 2,520 -20 691,400 1,760,474,000 91 136.216 2,520 T/J 12,700 2,510 B 10,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,010 2,970 3,000 0 13,600 40,768,000 32 923.077 3,010 J 600 3,000 T/B 200 247 NIRO City Retail Developments Tbk. --U6---2 101 101 101 101 0 1,494,200 150,914,200 9 96.190 102 J 2,000 101 T/B 465,900 248 NISP Bank OCBC NISP Tbk. --U8---1 905 905 900 900 -5 21,400 19,261,500 17 1,090.592 900 T/J 18,200 895 B 15,700 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 1,000 980 1,000 20 300 298,000 2 266.667 1,000 T/J 12,600 955 B 1,100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 428 428 420 420 -8 215,600 90,711,400 52 49.412 422 J 21,600 420 T/B 48,700 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 900 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 695 650 665 15 784,200 528,915,000 350 1,315.659 670 J 200 665 T/B 57,200 253 PALM Provident Agro Tbk. --U1---2 266 266 250 260 -6 21,900 5,690,400 15 71.063 260 T/J 700 258 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,085 1,060 1,085 0 31,100 33,151,000 30 127.647 1,080 J 500 1,065 B 42,300 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 76,100 41,641,500 24 973.451 550 T/J 12,000 540 B 40,300 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 725 640 675 0 20,000 13,174,000 29 56.250 675 T/J 3,200 670 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 3,400 4,530 B 12,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,230 2,220 2,120 2,200 -30 31,600 69,180,000 26 183.639 2,200 T/J 47,800 2,150 B 3,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,380 1,380 1,380 0 300 414,000 1 269.268 1,480 J 2,000 1,380 T/B 8,800 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 400 3,010 B 2,500 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,555 1,555 1,475 1,495 -60 5,699,700 8,518,937,000 1,063 2,489.177 1,495 T/J 2,000 1,490 B 100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 69 66 66 -3 7,594,300 509,969,400 316 66.000 67 J 139,000 66 T/B 587,900 264 PNIN Paninvest Tbk. --S8---1 1,265 1,255 1,185 1,205 -60 1,417,700 1,707,064,500 227 1,281.370 1,205 T/J 123,400 1,190 B 31,400 265 PNLF Panin Financial Tbk. --S8---1 404 410 394 396 -8 35,966,400 14,321,478,400 1,047 428.016 398 J 566,300 396 T/B 362,100 266 POLA Pool Advista Finance Tbk. --U8---2 1,430 1,430 1,405 1,405 -25 38,900 55,116,000 13 1,040.741 1,405 T/J 300 1,400 B 9,600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,135 1,030 1,135 5 6,600 7,363,000 17 69.419 1,130 J 6,800 1,030 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,435 0 0 1,435 0 0 0 0 233.330 1,430 J 300 1,415 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,710 4,730 4,610 4,620 -90 34,123,100 160,814,566,000 258 2,932.384 4,630 J 12,400 4,620 T/B 1,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 965 965 940 955 -10 849,300 812,696,500 120 63.667 960 J 192,400 950 B 3,000 272 PPRE PP Presisi Tbk. --M7---1 386 390 382 384 -2 2,852,100 1,100,659,600 756 89.302 384 T/J 127,400 382 B 18,400 273 PPRO PP Properti Tbk. --S6K--1 161 169 161 161 0 107,075,900 17,636,229,700 3,829 348.108 162 J 207,400 161 T/B 872,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,780 2,830 2,750 2,760 -20 4,700 12,984,000 13 42.462 2,820 J 5,800 2,760 T/B 4,100 275 PRIM Royal Prima Tbk. --U9---2 478 0 0 478 0 0 0 0 95.600 486 J 200 472 B 500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 199 193 196 -1 765,100 149,321,900 123 635.889 196 T/J 238,700 195 B 4,000 277 PTPP PP (Persero) Tbk. --S6XXO1 1,975 1,985 1,945 1,955 -20 8,927,900 17,470,479,000 1,449 367.481 1,960 J 229,400 1,955 T/B 29,200 278 PTRO Petrosea Tbk. --S2K--1 1,910 1,925 1,905 1,905 -5 833,300 1,594,743,000 306 1,524.000 1,905 T/J 11,800 1,900 B 38,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,565 1,575 1,540 1,555 -10 190,000 296,226,000 130 268.103 1,555 T/J 7,000 1,550 B 17,800 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 0 J 0 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 630 640 615 620 -10 17,029,500 10,606,619,500 1,271 2,390.223 625 J 2,011,800 620 T/B 2,909,900 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,190 1,210 1,150 1,175 -15 1,129,700 1,329,346,000 358 106.818 1,175 T/J 78,100 1,165 B 5,300 283 RAJA Rukun Raharja Tbk. --S7---1 328 332 310 314 -14 753,700 237,536,400 227 1,078.593 314 T/J 25,000 312 B 97,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,750 1,715 1,715 -15 4,527,700 7,793,233,500 1,179 1,071.875 1,725 J 62,300 1,710 B 343,900 285 RDTX Roda Vivatex Tbk --U6---1 7,225 0 0 7,225 0 0 0 0 380.626 7,150 J 300 6,100 B 50,000 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 132 133 0 365,887,300 48,662,465,300 710 73.020 133 T/J 613,800 132 B 2,514,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 498 492 496 0 1,625,700 802,682,400 147 304.294 496 T/J 63,100 492 B 5,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 408 420 392 392 -16 2,800 1,161,600 6 3,067.293 418 J 5,400 392 T/B 21,700 289 RODA Pikko Land Development Tbk. --U6---2 400 400 362 400 0 2,500,600 1,000,234,400 6 638.672 402 J 200 400 T/B 1,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,220 1,200 1,220 20 310,200 375,134,000 46 478.431 1,220 T/J 18,100 1,205 B 1,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 570 550 560 5 2,512,500 1,406,325,000 914 700.000 560 T/J 2,700 555 B 73,700 292 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 9,100 9,100 9,100 9,100 0 2,000 18,200,000 1 5,870.968 9,100 T/J 19,400 8,550 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,820 1,770 1,770 -45 3,777,700 6,728,855,500 1,029 800.713 1,775 J 500 1,770 T/B 1,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 840 840 -10 200 169,000 2 939.545 850 J 100,000 840 T/B 1,900 296 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,450 2,450 0 225,100 551,495,000 29 104.701 2,460 J 200 2,450 T/B 275,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,290 4,490 4,290 4,490 200 3,000 13,350,000 9 208.654 4,490 T/J 200 3,920 B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 805 790 805 10 2,054,500 1,642,964,000 217 575.000 805 T/J 39,500 800 B 3,900 299 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 1,025 995 1,020 5 1,383,300 1,391,105,000 324 175.862 1,020 T/J 4,300 1,015 B 200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,350 3,380 3,230 3,250 -100 297,100 974,186,000 290 36.911 3,270 J 6,900 3,240 B 9,300 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 472 472 468 468 -4 907,000 426,573,200 220 42.545 470 J 57,500 468 T/B 117,700 303 SIPD Sierad Produce Tbk. --U3---2 950 0 0 950 0 0 0 0 1.056 935 J 5,200 860 B 3,000 304 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 4,120 4,110 4,110 0 20,000 82,300,000 2 1,357.959 4,120 J 50,000 3,800 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,380 1,400 1,300 1,380 0 300,800 403,451,500 369 246.429 1,380 T/J 1,900 1,360 B 700 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 2,040 1,995 2,010 20 32,079,700 64,528,326,000 801 2,427.536 2,020 J 230,600 2,010 T/B 1,413,700 308 SMDR Samudera Indonesia Tbk. --S7K--1 344 354 342 344 0 1,241,900 430,551,200 228 1,380.528 346 J 4,200 344 T/B 35,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 880 885 860 865 -15 9,299,100 8,079,947,500 985 1,421.295 865 T/J 488,700 860 B 786,600 310 SMRU SMR Utama Tbk. --U2---2 464 464 456 458 -6 326,000 150,001,800 25 112.003 458 T/J 72,400 456 B 17,600 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,555 1,555 1,525 1,540 -15 4,612,400 7,107,166,000 2,008 4,113.358 1,540 T/J 9,700 1,535 B 2,000 312 SOCI Soechi Lines Tbk. --M7---1 163 170 163 166 3 13,263,800 2,217,934,800 876 30.182 166 T/J 173,800 165 B 272,700 313 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---2 965 970 960 965 0 8,409,900 8,126,258,000 491 83.190 965 T/J 1,761,000 960 B 100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 220 216 220 0 5,100 1,102,000 3 234.789 216 J 10,000 200 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 12,126,200 4,124,160,200 738 141.667 340 T/J 3,489,300 338 B 15,244,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 4,490 3,740 4,490 750 26,100 116,889,000 21 81.636 4,490 T/J 521,800 3,740 B 3,100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 600 565 565 -30 32,304,500 18,668,371,500 1,274 231.795 570 J 60,000 565 T/B 793,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,060 1,070 1,030 1,040 -20 80,563,000 84,565,376,000 1,964 155.224 1,040 T/J 3,700 1,035 B 6,000 320 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 2,500 2,460 2,450 2,450 -50 5,900 14,485,000 5 1,580.645 2,490 J 2,800 2,450 T/B 6,700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,650 4,660 4,630 4,630 -20 5,401,100 25,143,450,000 1,990 4,209.091 4,650 J 2,500 4,630 T/B 7,200 325 TARA Sitara Propertindo Tbk. --U6---1 800 800 770 800 0 42,158,800 32,638,138,000 1,934 754.717 800 T/J 163,700 795 B 305,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,950 3,840 3,850 0 995,300 3,859,889,000 1,601 190.123 3,920 J 4,800 3,850 T/B 249,400 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 835 825 825 -5 1,052,800 873,716,000 305 187.863 830 J 55,100 825 T/B 233,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,725 J 100 15,025 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 7,150 6,700 5,725 5,725 -1,425 15,900 91,327,500 39 4,148.551 5,725 T/J 270,400 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --M3---1 298 298 292 294 -4 16,635,600 4,916,440,200 524 128.947 294 T/J 40,900 292 B 125,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 810 800 800 0 300 241,000 3 258.065 810 J 9,100 755 B 5,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 675 710 700 700 25 200 141,000 2 158.629 650 J 2,100 580 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,660 3,660 3,660 50 200 732,000 1 3,007.642 3,660 T/J 100 3,030 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 840 840 825 835 -5 35,963,500 30,028,161,500 206 417.500 835 T/J 149,300 825 B 71,200 335 TINS Timah Tbk. --S2K--1 1,330 1,405 1,300 1,350 20 35,169,300 47,948,130,500 2,805 689.842 1,355 J 216,800 1,350 T/B 987,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,025 11,100 10,825 10,900 -125 1,127,200 12,348,412,500 1,221 673.928 10,900 T/J 101,100 10,875 B 9,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,585 1,585 -5 1,200 1,902,000 3 83.421 1,585 T/J 8,800 1,515 B 5,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 780 745 745 -15 1,952,000 1,474,405,000 157 1,199.079 745 T/J 63,300 740 B 157,900 339 TOTL Total Bangun Persada Tbk. --S6---1 620 620 615 620 0 1,094,900 677,776,500 57 222.840 625 J 179,000 620 T/B 2,000,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 410 402 404 0 24,100 9,728,000 24 1,310.539 404 T/J 1,500 402 B 6,100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 800 780 795 15 8,309,600 6,600,348,500 658 3,786.977 800 J 3,846,000 795 T/B 5,313,700 342 TRAM Trada Alam Minera Tbk. --U7---1 150 156 145 153 3 729,367,400 110,140,548,900 4,082 126.453 153 T/J 131,800 152 B 5,971,200 343 TRIO Trikomsel Oke Tbk. --U9---1 228 0 0 228 0 0 0 0 101.207 228 J 9,000 198 B 1,800 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 400 160,000 2 238.607 402 J 200 400 T/B 88,400 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,745 1,780 1,705 1,710 -35 1,074,600 1,861,347,000 260 305.052 1,725 J 2,000 1,710 T/B 3,200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,880 2,700 2,880 0 7,000 20,021,000 7 74.805 2,880 T/J 95,300 2,610 B 600 347 TURI Tunas Ridean Tbk. --U9---1 1,180 1,180 1,175 1,175 -5 2,800 3,290,500 3 2,611.111 1,180 J 103,600 1,175 T/B 107,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,240 1,225 1,225 -10 758,900 933,075,000 132 2,375.136 1,225 T/J 21,700 1,220 B 172,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,480 4,300 4,440 20 10,300 44,346,000 11 164.440 4,440 T/J 19,900 4,300 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,810 1,805 1,810 0 70,300 127,236,000 11 150.833 1,810 T/J 49,600 1,805 B 48,100 351 VIVA Visi Media Asia Tbk. --U9---1 139 148 134 147 8 28,604,100 4,083,725,200 1,680 49.000 148 J 589,000 147 T/B 221,500 352 VOKS Voksel Electric Tbk. --S4---1 348 354 348 354 6 2,294,700 807,988,400 637 156.593 354 T/J 301,700 352 B 200 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 362 380 360 376 14 117,453,200 43,681,018,200 4,145 129.655 376 T/J 4,774,100 374 B 873,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,820 1,790 1,820 10 13,219,400 23,882,677,000 1,591 467.803 1,820 T/J 762,600 1,810 B 53,000 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 358 366 356 364 6 499,000 180,209,400 161 55.184 366 J 223,300 364 T/B 536,200 356 WOOD Integra Indocabinet Tbk. --S5K--2 875 875 850 860 -15 11,256,700 9,696,008,500 588 330.769 865 J 19,600 860 T/B 1,157,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 388 378 386 6 62,436,300 23,986,308,000 2,102 78.776 386 T/J 2,471,700 384 B 1,163,600 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,880 1,845 1,880 10 18,399,600 34,364,385,000 1,676 507.422 1,880 T/J 1,670,700 1,875 B 2,600 359 WTON Wijaya Karya Beton Tbk. --S3K--1 545 595 535 590 45 131,457,000 75,876,085,000 6,287 100.000 590 T/J 6,816,800 585 B 1,645,800 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,420 2,480 2,400 2,430 10 35,778,500 87,175,698,000 1,483 1,735.714 2,430 T/J 722,300 2,420 B 1,685,300 Total 6,938,293,800 2,890,190,976,400 217,811 2,252,200,300 132,196,900 Jakarta, 11 March 2019 Trading Division