List of Securities Quotation: IDX SMC Composite Date: Tuesday, 12 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 12,450 12,500 12,250 12,275 -175 624,500 7,691,757,500 395 997.190 12,275 T/J 108,100 12,250 B 35,900 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 400 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 4,400 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,810 1,760 1,810 50 6,952,500 12,491,182,000 3,890 2,207.317 1,810 T/J 664,300 1,805 B 197,800 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,590 1,530 1,590 0 303,300 478,601,500 96 66.771 1,590 T/J 9,600 1,575 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,525 1,545 1,520 1,530 5 3,762,900 5,757,487,000 1,043 1,201.574 1,530 T/J 521,400 1,525 B 15,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,425 10,250 10,275 -25 171,800 1,766,122,500 33 441.935 10,350 J 800 10,275 T/B 1,700 8 ADMG Polychem Indonesia Tbk --M3---1 350 352 342 344 -6 1,450,500 504,132,800 122 30.705 346 J 10,000 344 T/B 15,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,460 1,380 1,385 -55 67,723,900 95,046,700,000 6,450 125.909 1,390 J 2,563,100 1,385 T/B 1,116,500 10 AGII Aneka Gas Industri Tbk. --S3---1 580 595 570 580 0 186,500 107,480,500 73 52.727 585 J 30,300 570 B 31,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 330 334 322 326 -4 2,303,800 754,583,000 319 532.610 328 J 55,100 326 T/B 180,900 12 AGRS Bank Agris Tbk. --U8---2 364 380 360 360 -4 13,300 4,796,000 17 327.273 360 T/J 3,300 358 B 200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,125 5,500 5,100 5,275 150 7,107,900 37,999,265,000 2,050 4,204.159 5,300 J 6,400 5,275 T/B 78,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 0 0 286 0 0 0 0 272.381 286 J 200 272 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,225 5,250 5,100 5,250 25 44,300 232,335,000 21 214.286 5,275 J 200 5,250 T/B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 915 920 900 915 0 292,900 267,231,500 138 2,334.839 920 J 102,200 915 T/B 2,000 17 ANDI Andira Agro Tbk. --U1---2 1,370 1,625 1,380 1,575 205 7,421,900 11,408,648,000 2,518 787.500 1,580 J 1,000 1,575 T/B 30,300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 995 990 980 980 -15 1,300 1,279,000 6 81.667 980 T/J 1,800 975 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 995 1,015 955 970 -25 144,227,600 141,467,219,000 7,741 639.546 975 J 7,343,200 970 T/B 158,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 3,200 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 550 550 530 535 -15 9,526,700 5,122,783,000 1,615 569.052 540 J 125,500 535 T/B 31,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 177 179 170 171 -6 12,532,200 2,176,818,900 547 46.849 172 J 4,900 171 T/B 546,200 23 ARII Atlas Resources Tbk. --U2---2 795 805 800 805 10 20,200 16,260,000 6 53.667 805 T/J 19,500 770 B 1,100 24 ARMY Armidian Karyatama Tbk. --U6---2 334 338 320 336 2 9,474,700 3,162,682,400 101 112.000 336 T/J 17,000 332 B 41,600 25 ARNA Arwana Citramulia Tbk. CDS3---1 515 540 482 482 -33 1,448,000 732,738,900 402 3,276.014 510 J 42,700 482 T/B 179,300 26 ASGR Astra Graphia Tbk. --U9---1 1,435 1,450 1,430 1,435 0 137,800 198,516,500 54 297.520 1,440 J 4,500 1,435 T/B 17,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 650 645 650 0 1,446,700 933,935,500 82 1,203.704 650 T/J 192,200 640 B 52,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 310 302 302 -4 10,266,300 3,124,360,600 832 287.619 304 J 194,800 302 T/B 1,357,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 905 910 885 885 -20 12,035,400 10,802,729,000 605 226.923 885 T/J 151,900 880 B 335,400 30 ATIC Anabatic Technologies Tbk. --U9---1 880 870 870 870 -10 800 696,000 1 124.286 865 J 10,000 830 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 1,615 1,620 1,600 1,615 0 727,500 1,174,097,000 149 1,460.613 1,620 J 114,200 1,615 T/B 300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 127,200 6,360,000 17 57.388 50 T/J 7,409,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 262 260 260 260 -2 100 26,000 1 191.691 262 J 2,600 260 T/B 109,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,455 1,510 1,380 1,380 -75 103,400 153,035,000 65 1,725.000 1,380 T/J 9,900 1,270 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 368 374 362 366 -2 6,243,500 2,295,238,600 547 108.576 366 T/J 132,100 364 B 15,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,500 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 2,270 2,320 2,260 2,260 -10 18,363,100 41,976,469,000 3,168 294.782 2,270 J 983,200 2,260 T/B 887,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 260 256 256 -2 4,600 1,184,600 9 260.639 258 J 102,000 256 T/B 300 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 148 140 148 1 29,100 4,251,100 21 419.715 148 T/J 57,300 140 B 7,000 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 15,700 785,000 21 217.306 50 T/J 319,626,600 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 246 230 232 -12 17,006,200 3,993,648,200 665 136.471 234 J 224,700 232 T/B 20,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 595 620 590 615 20 154,000 92,259,500 49 3,151.583 615 T/J 3,100 600 B 10,200 46 BGTG Bank Ganesha Tbk. --S8---2 87 89 86 86 -1 5,050,800 439,977,300 567 83.495 87 J 487,400 86 T/B 1,325,100 47 BHIT MNC Investama Tbk. --S9---1 79 83 78 79 0 18,404,700 1,479,465,300 670 231.028 80 J 1,757,100 79 T/B 854,700 48 BINA Bank Ina Perdana Tbk. --U8---1 675 675 660 670 -5 8,300 5,498,500 14 378.540 670 T/J 25,400 660 B 5,600 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,000 600,000 10 35.714 50 T/J 13,685,000 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,980 2,990 2,920 2,990 10 70,500 207,859,000 100 46.000 2,990 T/J 6,800 2,980 B 2,700 51 BISI BISI International Tbk. --U1---1 1,420 1,435 1,400 1,415 -5 60,800 86,218,500 82 707.500 1,415 T/J 400 1,410 B 900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,985 1,985 -15 10,070,000 20,185,115,000 399 330.833 1,990 J 200 1,985 T/B 51,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 670 635 645 -20 22,735,300 14,709,356,000 2,238 150.000 650 J 548,800 645 T/B 19,500 54 BKSL Sentul City Tbk. --S6K--1 113 115 109 110 -3 71,139,000 7,922,397,800 1,642 7.601 111 J 912,600 110 T/B 6,218,200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 165 165 165 -25 500 82,500 2 378.614 190 J 200 165 T/B 2,600 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 0 0 4,950 0 0 0 0 330.000 4,950 J 500 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 332 338 -2 1,200 407,000 3 105.625 340 J 8,500 334 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 360 372 350 350 -10 16,866,600 6,055,313,000 1,545 284.877 352 J 218,000 350 T/B 806,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 265,500 13,275,000 3 0.172 50 T/J 24,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,170 1,100 1,115 -35 4,311,600 4,816,884,500 805 8.233 1,120 J 66,400 1,115 T/B 33,900 62 BNII Bank Maybank Indonesia Tbk. --M8---1 278 282 270 270 -8 2,159,500 590,896,400 274 3.217 272 J 41,700 270 T/B 429,500 63 BNLI Bank Permata Tbk. --M8K--1 1,045 1,075 1,040 1,050 5 29,880,100 31,520,521,000 1,787 11.432 1,055 J 99,900 1,050 T/B 3,533,600 64 BOGA Bintang Oto Global Tbk. --U9---2 710 710 705 705 -5 5,172,900 3,660,159,500 552 684.466 705 T/J 27,300 700 B 117,000 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 114,700 104,791,000 132 166.364 915 T/J 6,900 910 B 4,700 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,050 2,000 2,050 0 2,423,400 4,912,470,000 448 512.500 2,050 T/J 10,000 2,040 B 200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 615,200 600 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 6,800 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 535 535 0 5,056,400 2,707,773,500 505 104.902 540 J 1,342,800 535 T/B 274,900 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 5,899,900 294,995,000 30 7.874 50 T/J 48,412,900 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,130 1,125 1,125 -15 50,000 56,273,500 4 844.088 1,125 T/J 50,000 1,120 B 32,500 73 BRPT Barito Pacific Tbk. --S3XXO1 3,010 3,010 2,970 3,010 0 15,077,400 45,194,167,000 4,433 235.725 3,010 T/J 1,372,700 2,990 B 7,300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,355 1,335 1,355 20 15,194,200 20,493,655,500 2,109 265.423 1,355 T/J 564,700 1,350 B 30,700 75 BSIM Bank Sinarmas Tbk. --U8---1 580 570 550 570 -10 158,100 86,962,000 5 388.763 565 J 1,000 555 B 1,100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,450 2,410 2,450 40 1,300 3,137,000 2 125.641 2,430 J 2,700 2,350 B 1,000 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---2 127 127 119 124 -3 1,050,500 128,255,400 143 950.046 124 T/J 22,200 119 B 32,500 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 492,505,900 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,690 3,660 3,620 3,620 -70 28,000 101,843,000 33 700.787 3,660 J 700 3,620 T/B 1,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,110 2,150 2,100 2,140 30 72,078,800 153,833,961,000 3,568 219.487 2,140 T/J 51,100 2,130 B 2,147,700 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,020 2,030 2,000 2,010 -10 29,200 58,600,000 18 340.678 2,010 T/J 9,400 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 132 137 127 130 -2 296,148,000 39,069,349,600 4,827 7.545 130 T/J 9,998,900 129 B 11,315,000 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 150 152 146 148 -2 17,299,700 2,575,009,600 331 113.846 149 J 49,700 146 B 144,500 85 BVIC Bank Victoria International Tbk. --U8---1 178 179 174 174 -4 44,300 7,799,800 15 164.534 177 J 453,400 174 T/B 8,900 86 BWPT Eagle High Plantations Tbk. --U1---1 161 164 160 162 1 10,095,500 1,630,185,100 451 35.431 163 J 434,600 162 T/B 264,200 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 580 500 580 70 15,324,300 8,331,426,500 1,804 175.758 585 J 207,800 580 T/B 44,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,620 2,560 2,560 -60 2,435,000 6,326,045,000 307 146.286 2,590 J 15,000 2,560 T/B 7,200 89 CASA Capital Financial Indonesia Tbk. --S8---2 308 306 304 304 -4 2,033,500 619,331,200 309 555.383 306 J 107,400 302 B 145,100 90 CASS Cardig Aero Services Tbk. --U7---2 715 730 715 730 15 200 144,500 2 182.500 720 J 20,000 700 B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 86 87 -1 1,624,900 141,648,100 63 556.800 88 J 421,200 87 T/B 103,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 358 366 340 358 0 425,400 147,315,200 69 28.014 358 T/J 161,900 346 B 23,900 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,495 1,475 1,475 -5 1,100 1,624,500 3 5,352.348 1,475 T/J 48,800 1,340 B 2,500 94 CITY Natura City Developments Tbk. --U6---1 360 362 362 362 2 200 72,400 1 301.667 360 J 8,000 356 B 35,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,000 3,100 2,750 2,900 -100 231,700 666,312,000 231 1,611.111 2,900 T/J 34,700 2,880 B 1,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 276 276 -4 9,103,700 2,531,844,600 459 1,200.000 278 J 115,300 276 T/B 1,905,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,430 1,375 1,375 -10 6,500 9,134,000 12 131.572 1,375 T/J 100 1,370 B 1,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 236 242 220 220 -16 1,213,500 279,151,200 434 41.615 230 J 200 220 T/B 288,900 99 COWL Cowell Development Tbk. --U6---2 300 300 292 294 -6 411,100 121,890,400 193 226.154 296 J 30,500 294 T/B 6,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 32,700 1,635,000 39 45.455 50 T/J 61,357,000 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 0 0 640 0 0 0 0 322.963 640 J 736,900 590 B 11,000 102 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-1 855 875 855 870 15 7,258,500 6,274,379,500 1,082 194.788 870 T/J 592,800 865 B 180,800 104 DART Duta Anggada Realty Tbk. --U6---1 292 296 280 280 -12 600 173,600 3 51.762 296 J 200 280 T/B 301,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,600 1,695 1,600 1,695 95 16,200 26,711,500 43 3,402.112 1,695 T/J 200 1,685 B 1,100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 170,200 8,510,000 4 16.496 50 T/J 95,412,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 830 815 815 -5 666,200 547,681,500 400 708.696 815 T/J 5,200 810 B 55,100 108 DILD Intiland Development Tbk. --S6---1 306 330 306 318 12 2,255,000 711,724,800 239 55.414 318 T/J 84,200 316 B 543,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,080 3,060 3,060 -20 768,400 2,362,273,000 65 103.729 3,060 T/J 20,900 3,050 B 44,600 110 DKFT Central Omega Resources Tbk. --U2---2 250 248 242 248 -2 71,200 17,655,000 16 637.041 248 T/J 23,200 244 B 2,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,575 6,750 6,475 6,675 100 13,500 89,165,000 39 39,900.771 6,675 T/J 34,200 6,575 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 228 230 -2 14,105,400 3,253,950,600 463 109.524 232 J 155,200 230 T/B 344,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,500 8,150,000 3 2,863.693 3,260 T/J 48,500 3,210 B 3,200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 560 560 -10 12,690,000 7,174,357,000 848 758.150 565 J 625,100 560 T/B 313,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 398 398 0 474,500 190,228,600 32 107.568 398 T/J 17,500 396 B 23,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,525 14,525 14,525 25 500 7,262,500 3 968.333 16,975 J 100 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,435 1,410 1,410 -15 17,000 24,298,500 19 279.208 1,415 J 100 1,410 T/B 500 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,290 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,260 2,250 2,260 10 900 2,033,000 5 831.887 2,260 T/J 34,000 2,050 B 600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 995 995 995 -5 5,900 5,870,500 2 24.568 1,000 J 111,000 950 B 100 121 ELSA Elnusa Tbk. --S2LKO1 366 374 364 374 8 24,987,500 9,231,175,600 1,226 93.500 374 T/J 2,201,800 372 B 20,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 856,099,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 0 0 8,400 0 0 0 0 1,166.667 8,375 J 22,600 8,300 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 2,170 2,100 2,170 0 1,600 3,437,000 3 1,518.236 2,390 J 4,000 2,170 T/B 98,900 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,040 1,985 1,985 0 16,532,000 33,154,379,500 2,849 198.500 1,990 J 300,000 1,985 T/B 278,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 360 368 350 350 -10 13,738,200 4,883,759,000 913 651.636 352 J 6,700 350 T/B 187,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,390 2,510 2,390 2,500 110 24,544,600 60,470,971,000 2,647 126.877 2,510 J 186,300 2,500 T/B 2,832,600 128 FAST Fast Food Indonesia Tbk. --U9---2 1,675 0 0 1,675 0 0 0 0 2,634.269 1,675 J 600 1,605 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,250 7,975 8,125 -25 62,400 509,845,000 87 1,861.995 8,150 J 1,300 7,950 B 8,200 130 FILM MD Pictures Tbk. --U9---1 805 805 795 795 -10 18,844,000 15,089,818,500 6,211 378.571 800 J 14,800 795 T/B 941,800 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,925 6,925 6,925 6,925 0 6,500 45,012,500 1 1,385.000 6,925 T/J 9,100 6,900 B 16,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,400 3,300 3,400 0 3,600 12,198,000 7 2,720.000 3,400 T/J 12,400 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 23,500 16,450,000 17 700.000 700 T/J 13,200 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 845 850 840 850 5 4,482,600 3,769,334,500 66 386.364 850 T/J 2,600 845 B 2,500 135 FREN Smartfren Telecom Tbk. --U7---1 296 308 292 294 -2 116,560,500 34,939,060,000 5,138 16.333 296 J 1,772,800 294 T/B 1,885,700 136 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---1 595 615 590 595 0 40,937,700 24,566,851,000 1,974 79.984 595 T/J 3,392,700 590 B 754,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 705 715 680 685 -20 8,095,900 5,645,970,500 585 134.482 690 J 163,500 685 T/B 86,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 288 310 290 302 14 79,617,000 24,034,090,600 2,875 75.500 304 J 622,000 302 T/B 1,928,600 140 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 14,200 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,800 1,805 1,790 1,800 0 13,700 24,590,500 37 140.078 1,795 J 800 1,790 B 1,800 142 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---1 171 171 163 168 -3 22,000 3,675,100 29 67.200 171 J 2,200 164 B 9,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,360 3,300 3,350 30 105,000 349,254,000 52 90.541 3,370 J 1,200 3,350 T/B 800 145 HERO Hero Supermarket Tbk. --U9---1 1,000 1,000 950 950 -50 1,600 1,535,500 8 1,982.967 1,005 J 100 950 T/B 300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,130 3,050 3,060 10 77,800 241,344,000 42 936.754 3,110 J 200 3,060 T/B 200 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 695 575 640 -35 239,600 163,848,000 10 984.615 640 T/J 100 585 B 2,000 148 HKMU HK Metals Utama Tbk. --U9---1 358 360 354 356 -2 14,883,600 5,315,389,000 539 154.783 356 T/J 164,700 354 B 72,500 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 610 600 605 5 15,511,200 9,414,242,500 719 195.161 605 T/J 2,261,800 600 B 1,827,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 258 256 256 0 81,200 20,800,200 13 85.333 258 J 2,400 256 T/B 240,700 151 HRUM Harum Energy Tbk. --S2K--1 1,485 1,505 1,465 1,465 -20 2,426,000 3,580,597,000 866 28.173 1,470 J 64,800 1,465 T/B 45,200 152 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 500 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 850 850 850 0 300 255,000 1 66.406 845 J 800 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 183 189 182 189 6 541,817,100 101,217,941,800 1,581 362.778 189 T/J 741,500 188 B 1,433,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 162 192 162 191 29 178,054,900 32,560,861,000 4,994 54.571 192 J 293,700 191 T/B 425,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,900 2,930 2,830 2,860 -40 546,700 1,564,590,000 264 383.957 2,860 T/J 9,800 2,850 B 4,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 720 695 700 -10 1,843,200 1,298,426,000 272 140.000 700 T/J 1,447,700 695 B 42,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 925 885 925 5 383,600 351,530,500 43 243.421 930 J 148,000 920 B 5,000 159 INAF Indofarma Tbk. --U5---1 4,940 5,000 4,910 4,930 -10 54,800 272,298,000 83 1,972.000 4,980 J 1,700 4,930 T/B 21,300 160 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,630 3,570 3,590 0 9,091,700 32,622,523,000 1,736 1,465.306 3,600 J 23,100 3,590 T/B 8,800 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,400 6,400 6,100 6,125 -275 8,500 52,257,500 30 824.927 6,250 J 400 6,100 B 300 162 INDS Indospring Tbk. --M4---1 2,110 2,110 2,060 2,090 -20 9,800 20,566,000 19 195.937 2,100 J 10,200 2,090 T/B 500 163 INDY Indika Energy Tbk. --S2XXO1 2,100 2,130 2,020 2,020 -80 9,301,700 19,172,739,000 2,627 68.475 2,030 J 43,800 2,020 T/B 467,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 78 76 76 -1 307,100 23,485,200 40 0.434 77 J 74,300 76 T/B 83,100 165 INPP Indonesian Paradise Property Tbk. --U9---2 890 890 790 790 -100 3,800 3,062,000 8 752.381 840 J 600 790 T/B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,160 3,150 3,150 0 298,400 941,452,000 383 1,141.304 3,170 J 2,000 3,150 T/B 900 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 820 J 1,000 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 478 J 10,100 470 B 20,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,420 1,380 1,400 0 401,200 560,397,000 104 85.366 1,400 T/J 13,500 1,380 B 27,400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 392 400 392 400 8 983,000 391,781,400 105 105.263 402 J 239,200 400 T/B 281,500 171 ISAT Indosat Tbk. --S7K--1 2,730 2,770 2,640 2,670 -60 3,421,300 9,241,272,000 1,080 190.714 2,680 J 50,500 2,670 T/B 119,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,300 22,275 22,750 -275 2,092,600 47,658,712,500 3,109 162.500 22,750 T/J 13,500 22,725 B 2,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 168,068,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 400 490 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 318 300 316 0 21,100 6,666,400 9 261.553 316 T/J 557,400 310 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,200 2,150 2,200 40 19,018,300 41,474,272,000 2,826 601.422 2,200 T/J 1,251,900 2,190 B 382,400 177 JRPT Jaya Real Property Tbk. --S6---1 600 605 595 600 0 1,318,300 790,381,500 151 576.923 600 T/J 533,900 595 B 78,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,000 5,075 4,950 5,025 25 2,489,300 12,444,973,000 1,431 296.320 5,050 J 24,800 5,025 T/B 349,500 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,135 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 655 655 650 655 0 404,900 264,792,000 49 1,455.556 655 T/J 359,500 650 B 138,500 181 KAEF Kimia Farma Tbk. --M5---1 3,060 3,150 2,970 2,980 -80 3,927,200 11,766,954,000 339 2,980.000 2,980 T/J 303,800 2,970 B 51,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 322 330 320 324 2 16,314,500 5,279,570,600 627 39.369 326 J 996,400 324 T/B 4,547,700 183 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 6,703,300 1,675,359,400 705 8.674 250 T/J 1,000,600 248 B 1,160,300 185 KINO Kino Indonesia Tbk. --U5---2 2,650 2,630 2,400 2,420 -230 773,200 1,884,636,000 204 63.684 2,440 J 400,500 2,420 T/B 77,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,510 1,510 1,510 10 1,000 1,510,000 1 503.333 1,500 J 18,700 1,400 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 328 320 320 -8 404,800 132,441,400 13 1,122.807 328 J 5,800 320 T/B 3,200 188 KMTR Kirana Megatara Tbk. --U3---2 374 374 366 368 -6 273,600 100,987,400 64 80.349 368 T/J 22,200 366 B 107,500 189 KPIG MNC Land Tbk. --S9---2 130 130 124 130 0 10,200 1,325,400 6 279.732 130 T/J 181,000 129 B 1,500 190 KRAH Grand Kartech Tbk. --U4---2 2,460 2,470 2,460 2,470 10 10,400 25,651,000 15 898.182 2,470 T/J 500 2,460 B 1,800 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 482 486 472 472 -10 8,467,400 4,035,280,200 707 58.680 472 T/J 141,400 470 B 1,008,100 192 KREN Kresna Graha Investama Tbk. --U9---1 630 630 620 620 -10 69,335,000 43,173,284,500 559 6,450.270 625 J 563,600 620 T/B 209,400 193 LAND Trimitra Propertindo Tbk. --U6---2 1,185 1,170 1,065 1,100 -85 18,100 20,127,500 30 282.051 1,145 J 200 1,090 B 500 194 LINK Link Net Tbk. --S9K--1 4,200 4,400 4,130 4,130 -70 560,700 2,356,708,000 334 258.125 4,200 J 500 4,130 T/B 5,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,280 2,280 1,980 1,990 -290 9,739,300 20,336,945,500 2,599 215.135 1,990 T/J 200 1,985 B 27,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 256 262 236 254 -2 204,307,800 50,470,273,200 5,301 65.034 254 T/J 1,161,300 252 B 2,952,200 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,630 3,690 3,450 3,500 -130 23,848,200 84,551,530,000 7,843 79.309 3,500 T/J 460,000 3,490 B 274,400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,240 1,220 1,225 -10 3,659,500 4,484,872,500 417 316.129 1,230 J 31,800 1,225 T/B 3,935,600 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 54 63 52 54 0 415,880,300 22,447,547,200 971 113.862 54 T/J 1,517,900 53 B 1,142,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,435 1,465 1,410 1,425 -10 1,594,400 2,292,893,000 626 809.659 1,430 J 1,000 1,425 T/B 153,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,300 6,000 6,000 6,000 -300 100 600,000 1 285.714 6,300 J 600 5,700 B 7,500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,855 1,855 1,855 -5 200 371,000 1 110.417 1,860 J 900 1,765 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,050 1,065 10 10,381,800 11,025,297,500 1,482 1,709.059 1,065 T/J 330,400 1,060 B 32,900 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 264 258 260 0 7,428,200 1,936,815,000 298 346.667 260 T/J 89,400 258 B 11,900 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 500 494 494 -4 2,971,800 1,479,161,400 511 988.000 496 J 10,000 494 T/B 145,100 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 825 810 810 -5 10,322,800 8,406,788,000 743 575.939 815 J 551,000 810 T/B 2,681,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,075 0 0 7,075 0 0 0 0 3,050.739 7,050 J 200 6,575 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,910 2,970 2,900 2,940 30 165,000 482,205,000 51 226.154 2,950 J 17,100 2,910 B 3,700 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 585 575 580 0 444,800 256,660,000 104 36.250 580 T/J 20,000 575 B 260,900 210 MCAS M Cash Integrasi Tbk. --U9---2 3,790 3,830 3,730 3,760 -30 5,160,700 19,558,714,000 865 271.480 3,760 T/J 92,700 3,740 B 21,900 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 159 160 155 156 -3 1,469,500 230,572,100 93 139.920 157 J 197,100 156 T/B 9,800 212 MDIA Intermedia Capital Tbk. --M9---1 131 135 121 130 -1 137,200 17,839,200 14 94.203 131 J 10,000 130 T/B 74,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,510 3,490 3,500 0 284,900 996,976,000 23 182.533 3,500 T/J 255,200 3,490 B 700 214 MDLN Modernland Realty Tbk. --S6---1 254 254 248 254 0 2,545,100 641,171,400 84 75.381 254 T/J 100,200 252 B 5,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 900 860 860 -15 19,034,900 16,665,674,000 3,227 1,514.698 865 J 516,800 860 T/B 3,636,900 216 MEGA Bank Mega Tbk. --U8---1 6,000 5,950 5,950 5,950 -50 800 4,760,000 4 4,337.114 5,950 T/J 600 5,900 B 100 217 MERK Merck Tbk. --U5---2 3,910 3,920 3,900 3,900 -10 101,600 396,692,000 104 10,282.912 3,900 T/J 19,700 3,890 B 4,000 218 META Nusantara Infrastructure Tbk. --M7---1 206 206 202 204 -2 439,700 89,660,800 24 61.804 204 T/J 162,500 202 B 335,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 995 1,000 0 20,800 20,796,500 5 1,025.641 1,000 T/J 25,400 980 B 9,000 220 MGRO Mahkota Group Tbk. --U1---1 940 935 925 935 -5 3,866,900 3,593,740,000 362 415.556 935 T/J 181,300 930 B 2,900 221 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 29,100 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,925 1,900 1,915 15 2,950,000 5,646,701,000 597 112.748 1,915 T/J 295,000 1,910 B 4,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 625 635 635 635 10 100 63,500 1 3,023.810 635 T/J 39,900 615 B 34,400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 100 13,700 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,275 18,250 18,250 0 47,900 874,192,500 126 116,242.038 18,275 J 500 18,250 T/B 3,000 226 MLIA Mulia Industrindo Tbk --U3---2 1,320 1,340 1,320 1,340 20 762,000 1,013,432,000 250 223.800 1,340 T/J 58,000 1,335 B 11,700 227 MLPL Multipolar Tbk. --U9---1 116 122 113 119 3 13,368,700 1,574,347,500 598 13.649 120 J 117,500 119 T/B 77,300 228 MLPT Multipolar Technology Tbk. --U9---1 915 885 885 885 -30 100 88,500 1 184.375 910 J 1,400 710 B 2,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 460 456 444 456 -4 22,600 10,282,800 8 77.949 458 J 50,000 442 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 845 815 825 0 15,637,000 12,907,924,500 2,118 91.667 825 T/J 813,200 820 B 18,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,160 1,165 1,140 1,165 5 24,700 28,658,000 6 200.862 1,165 T/J 155,500 1,140 B 1,300 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,110 1,150 1,095 1,125 15 5,809,000 6,481,836,500 409 75.000 1,125 T/J 284,400 1,120 B 4,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 262 268 250 250 -12 10,769,300 2,769,932,600 1,106 105.108 252 J 32,300 250 T/B 263,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 885 955 770 785 -100 684,400 588,168,500 264 713.636 790 J 5,300 785 T/B 38,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,175 6,175 6,175 -25 900 5,557,500 2 560.099 6,175 T/J 600 5,100 B 600 236 MSIN MNC Studios International Tbk. --U9---2 290 294 282 288 -2 342,000 98,029,600 106 57.600 288 T/J 19,800 286 B 21,500 237 MSKY MNC Sky Vision Tbk. --U9---1 985 1,000 995 1,000 15 115,900 115,321,500 7 65.789 1,000 T/J 600 995 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,030 1,030 1,005 1,005 -25 3,100,900 3,150,955,000 526 1,809.246 1,005 T/J 350,300 1,000 B 192,200 239 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---1 460 458 442 452 -8 300 135,200 3 190.035 454 J 50,000 444 B 1,000 241 MYOH Samindo Resources Tbk. --S2---1 1,380 1,390 1,360 1,390 10 38,000 52,529,000 24 165.560 1,390 T/J 169,600 1,370 B 400 242 MYRX Hanson International Tbk. --S6---2 103 103 102 103 0 566,113,500 58,287,051,500 757 70.244 103 T/J 26,158,300 102 B 2,080,600 243 NASA Ayana Land International Tbk. --U9---2 640 640 635 640 0 2,453,500 1,567,520,500 464 621.359 640 T/J 28,000 635 B 108,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 695 730 675 700 5 13,777,900 9,700,674,000 3,514 679.612 700 T/J 84,300 695 B 415,600 245 NFCX NFC Indonesia Tbk. --U9---2 2,520 2,540 2,430 2,430 -90 1,036,300 2,603,336,000 148 131.351 2,430 T/J 2,600 2,420 B 20,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,050 2,930 2,930 -70 71,500 214,125,000 97 901.538 2,990 J 900 2,930 T/B 2,800 247 NIRO City Retail Developments Tbk. --U6---2 101 102 101 102 1 91,200 9,213,200 8 97.143 103 J 15,700 102 T/B 4,000 248 NISP Bank OCBC NISP Tbk. --U8---1 900 905 890 900 0 71,800 64,117,500 19 1,090.592 900 T/J 17,000 890 B 79,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 990 990 990 -10 3,000 2,970,000 1 264.000 990 T/J 3,700 955 B 1,100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 420 422 410 414 -6 725,400 299,599,800 100 48.706 416 J 5,000 414 T/B 114,900 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 665 665 665 0 20,000 13,300,000 14 1,315.659 665 T/J 15,600 660 B 5,000 253 PALM Provident Agro Tbk. --U1---2 260 264 250 260 0 36,600 9,422,600 21 71.063 260 T/J 500 252 B 2,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,100 1,065 1,095 10 482,800 527,650,000 72 128.824 1,095 T/J 35,200 1,070 B 1,400 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 535 545 -5 3,238,600 1,760,845,500 464 964.602 550 J 27,300 545 T/B 100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 695 640 695 20 22,500 14,905,500 31 57.917 690 J 5,000 675 B 200 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,530 4,540 0 77,100 349,323,000 8 3,026.667 4,540 T/J 2,300 4,530 B 800 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 900 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,200 2,250 2,150 2,220 20 11,400 25,319,000 29 185.309 2,220 T/J 900 2,200 B 100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,500 1,380 1,405 25 1,100 1,549,500 8 274.146 1,445 J 1,000 1,405 T/B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 400 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,495 1,505 1,475 1,500 5 1,476,200 2,211,974,500 312 2,497.502 1,500 T/J 698,900 1,490 B 1,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 67 65 65 -1 3,956,100 258,955,200 254 65.000 66 J 186,500 65 T/B 1,084,200 264 PNIN Paninvest Tbk. --S8---1 1,205 1,215 1,185 1,190 -15 601,300 716,495,000 128 1,265.419 1,190 T/J 20,500 1,185 B 500 265 PNLF Panin Financial Tbk. --S8---1 396 406 396 404 8 21,953,300 8,807,517,400 1,297 436.662 404 T/J 328,400 402 B 259,300 266 POLA Pool Advista Finance Tbk. --U8---2 1,405 1,410 1,395 1,395 -10 23,400 32,740,000 14 1,033.333 1,395 T/J 4,400 1,390 B 4,300 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,165 1,060 1,135 0 12,200 13,769,000 39 69.419 1,135 T/J 1,300 1,120 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 10,100 1,415 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,620 4,630 3,990 4,240 -380 38,738,800 177,318,664,000 704 2,691.192 4,410 J 800 4,240 T/B 2,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --M7---2 955 960 940 950 -5 1,294,500 1,227,265,500 116 63.333 950 T/J 40,000 940 B 74,200 272 PPRE PP Presisi Tbk. --M7---1 384 386 378 382 -2 5,241,200 2,001,679,200 2,047 88.837 382 T/J 7,700 380 B 41,600 273 PPRO PP Properti Tbk. --S6K--1 161 164 158 159 -2 35,687,600 5,715,917,400 1,714 343.784 160 J 4,946,500 159 T/B 400,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,760 2,840 2,750 2,820 60 32,400 90,067,000 41 43.385 2,820 T/J 200 2,780 B 1,600 275 PRIM Royal Prima Tbk. --U9---2 478 490 480 486 8 2,400 1,154,000 4 97.200 484 J 50,000 480 B 5,800 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 199 193 194 -2 894,300 174,718,100 135 629.400 194 T/J 53,600 193 B 63,300 277 PTPP PP (Persero) Tbk. --S6XXO1 1,955 1,995 1,950 1,960 5 7,663,200 15,027,978,500 1,419 368.421 1,960 T/J 377,600 1,955 B 59,300 278 PTRO Petrosea Tbk. --S2K--1 1,905 1,915 1,860 1,870 -35 589,600 1,107,717,500 273 1,496.000 1,880 J 4,000 1,870 T/B 18,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,555 1,570 1,540 1,555 0 321,500 500,047,000 124 268.103 1,555 T/J 70,000 1,550 B 32,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,000 0 0 7,000 0 0 0 0 549.020 7,300 J 10,000 5,750 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 620 635 620 630 10 24,023,800 15,125,538,000 3,454 2,428.775 635 J 2,799,700 630 T/B 1,456,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,175 1,150 1,175 0 1,984,800 2,321,199,500 362 106.818 1,175 T/J 94,500 1,165 B 2,000 283 RAJA Rukun Raharja Tbk. --S7---1 314 322 304 306 -8 550,300 170,417,600 153 1,051.113 308 J 25,000 306 T/B 4,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,775 1,715 1,755 40 6,834,400 11,883,520,500 1,532 1,096.875 1,760 J 55,700 1,755 T/B 3,600 285 RDTX Roda Vivatex Tbk --U6---1 7,225 7,975 7,000 7,800 575 3,400 25,585,000 19 410.918 7,500 J 1,000 6,000 B 12,100 286 RIMO Rimo International Lestari Tbk --U9---2 133 135 132 134 1 1,124,331,900 150,655,773,700 844 73.569 134 T/J 2,877,300 133 B 37,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 498 494 494 -2 1,169,900 580,841,000 118 303.067 496 J 45,300 494 T/B 13,300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 392 392 390 390 -2 110,800 43,212,600 12 3,051.643 390 T/J 1,200 388 B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 400 390 342 374 -26 21,800 7,964,000 16 597.158 370 J 500 368 B 900 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,195 1,225 5 707,100 853,547,000 140 480.392 1,230 J 75,000 1,210 B 400 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 560 565 5 1,445,800 818,079,500 507 706.250 565 T/J 21,500 560 B 113,200 292 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 0 0 9,100 0 0 0 0 5,870.968 9,100 J 21,400 8,600 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,770 1,825 1,760 1,795 25 6,080,100 10,850,461,500 1,964 812.022 1,795 T/J 286,200 1,780 B 5,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 850 850 10 2,000 1,700,000 1 950.730 850 T/J 15,600 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,440 2,330 2,430 -20 39,300 91,666,000 42 103.846 2,420 J 17,400 2,330 B 100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,490 4,490 4,200 4,370 -120 11,600 48,888,000 12 203.077 4,370 T/J 200 3,920 B 700 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 810 795 800 -5 1,749,500 1,406,216,500 155 571.429 800 T/J 15,600 795 B 12,400 299 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 1,020 1,025 1,000 1,005 -15 1,751,800 1,775,153,000 413 173.276 1,010 J 1,200 1,005 T/B 2,014,500 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,250 3,350 3,240 3,300 50 613,400 2,014,002,000 279 37.479 3,300 T/J 10,600 3,260 B 400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 468 474 466 466 -2 1,015,500 476,342,800 241 42.364 468 J 98,200 466 T/B 10,400 303 SIPD Sierad Produce Tbk. --U3---2 950 930 880 880 -70 13,600 12,083,000 6 0.978 900 J 6,000 880 T/B 700 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 50,000 3,800 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,380 1,380 1,310 1,370 -10 185,000 248,897,500 223 244.643 1,370 T/J 2,100 1,360 B 2,300 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,050 2,020 2,040 30 28,365,100 57,715,953,000 575 2,463.768 2,050 J 5,362,500 2,040 T/B 4,311,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 344 346 338 342 -2 1,092,800 372,458,600 195 1,372.502 342 T/J 213,000 340 B 43,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 865 890 850 850 -15 11,189,800 9,657,518,000 1,099 1,396.648 855 J 269,100 850 T/B 601,000 310 SMRU SMR Utama Tbk. --U2---2 458 458 452 454 -4 175,900 79,899,000 22 111.025 454 T/J 400 452 B 20,000 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,555 1,530 1,530 -10 4,280,200 6,599,101,000 1,048 4,086.648 1,535 J 32,900 1,530 T/B 98,300 312 SOCI Soechi Lines Tbk. --M7---1 166 169 158 159 -7 5,043,100 823,671,900 438 28.909 160 J 10,000 159 T/B 340,700 313 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---2 965 970 960 970 5 14,894,200 14,434,948,500 984 83.621 975 J 513,100 965 B 80,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 216 195 198 -22 546,500 109,777,700 125 211.310 204 J 7,500 196 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 13,969,400 4,744,916,600 734 141.667 340 T/J 500,000 338 B 9,360,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,490 3,870 3,870 3,870 -620 200 774,000 2 70.364 4,240 J 5,000 3,870 T/B 300 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 595 570 575 10 44,713,200 26,025,515,000 1,244 235.897 575 T/J 230,300 570 B 757,700 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,040 1,050 1,035 1,035 -5 103,774,300 108,249,389,000 1,342 154.478 1,035 T/J 7,700 1,030 B 654,200 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,310 B 100 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,450 2,500 2,420 2,500 50 59,100 147,039,000 31 1,612.903 2,500 T/J 6,600 2,420 B 800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,630 4,660 4,600 4,600 -30 5,481,700 25,433,244,000 2,040 4,181.818 4,600 T/J 500 4,590 B 28,200 325 TARA Sitara Propertindo Tbk. --U6---1 800 810 795 800 0 41,252,800 33,059,205,500 5,288 754.717 805 J 112,600 800 T/B 53,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,910 3,650 3,740 -110 2,188,100 8,184,966,000 2,459 184.691 3,740 T/J 181,300 3,730 B 20,000 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 825 835 805 810 -15 2,675,700 2,194,145,000 590 184.447 815 J 58,800 810 T/B 94,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,500 J 200 15,000 B 500 329 TCPI Transcoal Pacific Tbk. --U7---2 5,725 6,250 4,580 6,000 275 2,585,300 13,639,501,500 4,926 4,347.826 6,100 J 7,100 6,000 T/B 76,400 330 TDPM Tridomain Performance Materials Tbk. --M3---1 294 294 286 290 -4 19,907,300 5,753,254,800 375 127.193 290 T/J 64,900 288 B 12,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 810 755 800 0 1,300 1,036,500 5 258.065 800 T/J 9,700 795 B 5,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 630 570 630 -70 4,800 2,962,000 16 142.766 650 J 1,000 630 T/B 23,300 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,700 J 100 3,040 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 835 835 820 830 -5 25,889,000 21,483,138,500 163 415.000 830 T/J 100,900 825 B 3,200 335 TINS Timah Tbk. --S2K--1 1,350 1,370 1,260 1,270 -80 71,594,600 92,470,668,000 4,919 648.962 1,270 T/J 83,600 1,265 B 3,158,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 10,900 10,200 10,225 -675 2,276,100 23,630,380,000 2,320 632.194 10,225 T/J 185,700 10,200 B 34,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,650 1,650 1,650 65 2,000 3,300,000 5 86.842 1,650 T/J 1,800 1,300 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 745 780 740 760 15 3,946,300 2,979,715,000 225 1,223.222 760 T/J 296,800 750 B 108,500 339 TOTL Total Bangun Persada Tbk. --S6---1 620 630 610 615 -5 642,700 394,946,000 152 221.043 620 J 298,600 615 T/B 19,600 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 408 402 404 0 54,600 22,065,800 10 1,310.539 406 J 104,100 404 T/B 5,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 825 800 800 5 20,338,400 16,359,167,000 1,240 3,810.794 805 J 8,000 800 T/B 500,000 342 TRAM Trada Alam Minera Tbk. --U7---1 153 160 139 140 -13 1,070,582,500 161,495,000,500 10,050 115.708 141 J 614,700 140 T/B 1,540,900 343 TRIO Trikomsel Oke Tbk. --U9---1 228 0 0 228 0 0 0 0 101.207 228 J 200 214 B 100 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 25,200 10,080,000 2 238.607 404 J 200 400 T/B 80,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,710 1,750 1,645 1,675 -35 1,398,300 2,336,435,000 288 298.808 1,675 T/J 1,400 1,670 B 40,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,880 2,880 2,880 2,880 0 5,000 14,400,000 1 74.805 2,880 T/J 167,300 2,750 B 1,000 347 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,180 J 121,800 1,175 B 144,000 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,230 1,220 1,225 0 284,300 348,043,500 91 2,375.136 1,235 J 3,400 1,225 T/B 26,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,440 4,430 4,300 4,420 -20 1,800 7,920,000 7 163.699 4,420 T/J 20,900 4,300 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,810 1,805 1,805 -5 118,000 213,232,500 11 150.417 1,805 T/J 8,100 1,800 B 56,800 351 VIVA Visi Media Asia Tbk. --U9---1 147 154 143 144 -3 56,116,700 8,369,273,600 2,819 48.000 144 T/J 110,900 143 B 671,100 352 VOKS Voksel Electric Tbk. --S4---1 354 354 344 344 -10 6,020,800 2,092,475,200 557 152.169 346 J 50,000 344 T/B 137,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 376 382 368 372 -4 57,289,900 21,472,917,200 2,527 128.276 372 T/J 210,500 370 B 1,941,300 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,855 1,800 1,820 0 10,377,500 18,895,456,000 1,688 467.803 1,820 T/J 212,700 1,815 B 51,000 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 364 368 360 362 -2 388,500 140,821,600 88 54.880 362 T/J 26,400 360 B 48,900 356 WOOD Integra Indocabinet Tbk. --S5K--2 860 880 855 880 20 25,802,900 22,400,213,000 1,141 338.462 880 T/J 1,112,300 870 B 50,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 380 380 -6 67,658,200 26,001,595,800 2,417 77.551 382 J 1,547,900 380 T/B 9,606,000 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,880 1,910 1,870 1,895 15 24,518,300 46,354,833,000 2,394 511.471 1,895 T/J 1,024,000 1,890 B 120,100 359 WTON Wijaya Karya Beton Tbk. --S3K--1 590 600 565 565 -25 53,212,900 30,995,363,000 3,918 95.763 570 J 382,600 565 T/B 1,822,100 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,430 2,470 2,400 2,450 20 26,612,800 64,973,933,000 2,016 1,750.000 2,450 T/J 261,500 2,440 B 1,985,700 Total 6,785,252,900 3,060,173,958,700 239,637 2,207,971,900 124,256,700 Jakarta, 12 March 2019 Trading Division