List of Securities Quotation: IDX SMC Composite Date: Thursday, 14 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 12,600 12,600 12,400 12,500 -100 223,200 2,787,810,000 376 1,015.468 12,500 T/J 396,900 12,475 B 13,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,600 5,550 5,600 100 1,500 8,375,000 2 1,278.483 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 2,180 J 4,400 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,810 1,765 1,810 0 12,337,600 21,930,316,500 3,486 2,207.317 1,810 T/J 393,700 1,800 B 100 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,655 1,560 1,580 -10 510,600 809,363,500 136 66.351 1,580 T/J 16,000 1,565 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,585 1,555 1,560 -5 7,384,800 11,585,292,500 1,564 1,225.134 1,565 J 197,400 1,560 T/B 1,715,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,475 10,575 10,375 10,575 100 190,000 1,987,152,500 93 454.839 10,575 T/J 2,200 10,425 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 346 348 342 348 2 763,300 264,342,200 63 31.062 348 T/J 244,300 346 B 12,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,480 1,430 1,455 15 75,987,700 110,737,315,500 5,408 132.273 1,455 T/J 1,214,900 1,450 B 362,500 10 AGII Aneka Gas Industri Tbk. --S3---1 575 580 565 575 0 246,000 140,280,500 79 52.273 575 T/J 11,000 570 B 400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 324 318 322 0 1,583,900 508,293,800 300 526.075 324 J 66,500 322 T/B 242,000 12 AGRS Bank Agris Tbk. --U8---2 360 360 356 360 0 12,500 4,494,600 15 327.273 360 T/J 51,200 352 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,425 5,475 5,300 5,300 -125 5,540,300 29,782,715,000 1,398 4,224.084 5,300 T/J 127,500 5,275 B 47,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 300 272 292 2 400 113,800 4 278.095 292 T/J 900 282 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,300 5,175 5,300 0 500 2,637,500 3 216.327 5,300 T/J 9,600 5,250 B 3,600 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 905 915 895 900 -5 113,400 102,394,000 42 2,296.563 900 T/J 15,600 895 B 309,400 17 ANDI Andira Agro Tbk. --U1---2 1,530 1,530 1,495 1,530 0 112,300 168,852,500 91 765.000 1,540 J 11,300 1,530 T/B 3,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 990 990 955 985 -5 138,900 136,772,500 25 82.083 990 J 800 955 B 600 19 ANTM Aneka Tambang Tbk. --S2XXO1 965 975 960 965 0 65,563,000 63,442,705,000 6,524 636.250 970 J 2,067,500 965 T/B 3,308,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 1,080 980 980 -220 4,100 4,107,000 9 62.740 980 T/J 2,500 900 B 1,800 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 535 0 11,309,100 6,072,494,500 2,003 569.052 540 J 192,100 535 T/B 131,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 172 176 172 176 4 5,541,000 962,980,700 294 48.219 176 T/J 289,700 173 B 629,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 780 795 -5 3,200 2,509,000 5 53.000 780 J 127,300 775 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 336 336 324 330 -6 4,277,600 1,434,293,200 33 110.000 330 T/J 130,800 324 B 107,100 25 ARNA Arwana Citramulia Tbk. --S3---1 478 500 472 492 14 226,400 109,932,400 99 3,343.982 492 T/J 46,100 484 B 400 26 ASGR Astra Graphia Tbk. --U9---1 1,455 1,465 1,440 1,445 -10 228,200 331,327,500 63 299.594 1,445 T/J 5,300 1,435 B 12,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 650 645 645 -5 1,872,000 1,207,967,000 240 1,194.444 645 T/J 200,000 640 B 51,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 304 308 304 308 4 3,397,600 1,041,919,400 343 293.333 308 T/J 352,800 306 B 110,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 895 850 875 5 8,672,700 7,508,297,500 491 224.359 880 J 120,000 875 T/B 1,614,800 30 ATIC Anabatic Technologies Tbk. --U9---1 870 870 870 870 0 100 87,000 1 124.286 865 J 5,000 820 B 1,100 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 1,625 1,635 1,625 1,630 5 744,000 1,211,652,000 244 1,474.179 1,630 T/J 2,100 1,625 B 6,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 256,100 12,805,000 382 57.388 50 T/J 10,527,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 260 280 270 270 10 2,300 622,000 2 199.064 270 T/J 10,300 262 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,400 1,205 1,310 -90 3,158,300 3,968,040,500 39 1,637.500 1,310 T/J 700 1,300 B 3,700 36 BBKP Bank Bukopin Tbk. --S8K--1 366 370 364 368 2 5,071,900 1,860,859,600 548 109.170 368 T/J 295,400 366 B 89,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,520 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 2,300 2,410 2,310 2,400 100 37,214,800 88,468,516,000 4,595 313.043 2,410 J 958,900 2,400 T/B 425,800 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 264 258 262 4 288,900 75,427,000 42 266.748 262 T/J 19,700 256 B 2,300 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 146 147 137 146 0 107,600 15,485,000 25 414.043 146 T/J 10,500 137 B 70,000 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 70,100 3,505,000 14 217.306 50 T/J 368,208,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 244 236 242 4 7,811,400 1,880,595,600 666 142.353 244 J 396,800 242 T/B 1,086,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 610 645 585 610 0 5,077,900 3,106,218,500 96 3,125.961 615 J 400 610 T/B 1,348,200 46 BGTG Bank Ganesha Tbk. --S8---2 86 89 86 86 0 2,753,000 237,910,500 513 83.495 87 J 926,000 86 T/B 1,392,400 47 BHIT MNC Investama Tbk. --S9---1 79 83 79 81 2 15,945,100 1,288,497,100 1,171 236.877 81 T/J 500,400 80 B 1,304,900 48 BINA Bank Ina Perdana Tbk. --U8---1 700 725 700 720 20 780,000 557,525,000 106 406.789 725 J 376,000 720 T/B 35,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 416,600 20,830,000 577 35.714 50 T/J 11,199,000 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,990 3,000 2,980 2,990 0 29,300 87,606,000 17 46.000 2,990 T/J 19,800 2,980 B 10,000 51 BISI BISI International Tbk. --U1---1 1,425 1,425 1,405 1,420 -5 56,300 80,154,500 56 710.000 1,425 J 59,100 1,415 B 2,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,960 2,040 1,930 1,995 35 9,966,500 19,733,149,500 360 332.500 2,000 J 26,000 1,995 T/B 15,500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 655 630 635 0 43,550,300 27,767,519,500 2,365 147.674 640 J 1,494,700 635 T/B 655,500 54 BKSL Sentul City Tbk. --S6K--1 110 112 109 111 1 69,622,900 7,660,756,200 1,931 7.670 111 T/J 638,800 110 B 2,192,700 55 BKSW Bank QNB Indonesia Tbk. --U8---2 172 190 170 171 -1 10,700 2,021,500 9 392.382 190 J 6,600 171 T/B 800 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 1,800 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 342 310 316 -10 6,400 2,043,800 26 98.750 318 J 100 316 T/B 4,900 59 BMTR Global Mediacom Tbk. --U9K--1 340 356 340 350 10 14,316,000 5,011,053,200 1,219 284.877 352 J 46,200 350 T/B 220,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 24,000 1,200,000 22 0.172 50 T/J 23,776,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,150 1,120 1,125 10 1,821,100 2,066,320,000 469 8.306 1,130 J 500,100 1,125 T/B 3,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 274 300 274 286 12 8,557,200 2,473,936,800 1,071 3.408 288 J 136,300 286 T/B 162,500 63 BNLI Bank Permata Tbk. --M8K--1 1,110 1,135 1,075 1,100 -10 83,014,600 91,435,534,500 1,863 11.977 1,110 J 247,400 1,100 T/B 1,982,100 64 BOGA Bintang Oto Global Tbk. --U9---2 705 710 705 710 5 5,603,900 3,970,395,500 635 689.320 710 T/J 7,300 705 B 105,000 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 108,900 99,101,500 121 166.364 915 T/J 35,700 910 B 1,100 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,050 2,010 2,040 -10 1,559,000 3,159,115,000 585 510.000 2,040 T/J 4,300 2,020 B 100 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 7,750 J 100 6,500 B 5,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 540 5 1,707,400 915,103,500 342 105.882 540 T/J 1,485,900 535 B 526,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 371,400 18,570,000 20 7.874 50 T/J 88,213,200 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 1,125 1,125 1,125 5 200 225,000 1 844.088 1,125 T/J 20,600 1,120 B 66,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,020 3,160 3,000 3,150 130 23,688,500 73,401,976,000 3,461 246.689 3,150 T/J 1,477,200 3,140 B 130,600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,370 1,345 1,355 -10 4,818,600 6,527,720,000 1,778 265.423 1,355 T/J 569,200 1,350 B 43,600 75 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 555 -5 58,500 32,194,000 9 378.532 555 T/J 24,800 550 B 164,500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,350 2,450 0 4,400 10,761,000 9 125.641 2,460 J 700 2,360 B 5,000 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---2 128 128 119 123 -5 1,918,500 232,361,400 196 942.384 123 T/J 358,700 121 B 800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 498,676,400 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,660 3,700 3,590 3,680 20 16,600 60,756,000 38 712.402 3,680 T/J 1,200 3,650 B 600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,110 2,140 2,110 2,130 20 46,731,200 99,114,868,000 2,832 218.462 2,130 T/J 1,032,600 2,120 B 666,300 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,000 2,000 2,000 0 15,000 30,000,000 6 338.983 2,000 T/J 25,800 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 129 134 127 130 1 237,810,400 31,096,223,000 3,767 7.545 130 T/J 1,554,000 129 B 8,838,600 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 151 156 150 155 4 18,718,700 2,834,745,300 371 119.231 156 J 65,900 155 T/B 134,100 85 BVIC Bank Victoria International Tbk. --U8---1 172 178 166 171 -1 177,000 29,763,400 27 161.698 171 T/J 24,900 168 B 5,700 86 BWPT Eagle High Plantations Tbk. --U1---1 165 169 162 162 -3 5,809,800 953,293,100 404 35.431 164 J 1,018,100 162 T/B 72,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 715 750 675 730 15 40,682,300 29,349,168,500 3,782 221.212 735 J 53,800 730 T/B 400 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,640 2,610 2,620 10 2,997,400 7,885,934,000 212 149.714 2,620 T/J 1,500 2,610 B 110,900 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 308 304 306 2 8,195,700 2,512,877,400 586 559.037 308 J 148,800 304 B 115,700 90 CASS Cardig Aero Services Tbk. --U7---2 715 710 690 710 -5 10,200 7,045,500 7 177.500 710 T/J 50,000 690 B 700 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 88 86 86 0 853,600 73,979,500 60 550.400 87 J 72,000 86 T/B 958,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 340 350 340 350 10 71,700 24,831,200 30 27.388 350 T/J 94,900 346 B 100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,465 1,600 1,465 1,475 10 6,500 9,736,500 8 5,352.348 1,475 T/J 35,200 1,300 B 400 94 CITY Natura City Developments Tbk. --U6---1 360 360 358 360 0 12,300 4,424,200 8 300.000 362 J 4,000 360 T/B 400 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,270 3,150 3,270 120 456,200 1,473,124,000 646 1,816.667 3,270 T/J 4,400 3,170 B 1,100 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 280 276 278 2 11,663,400 3,243,801,200 614 1,208.696 278 T/J 305,200 276 B 2,128,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,210 1,260 1,195 1,230 20 607,400 741,558,000 163 117.697 1,240 J 400 1,230 T/B 5,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 234 242 222 230 -4 399,600 91,213,800 157 43.507 230 T/J 21,300 228 B 40,900 99 COWL Cowell Development Tbk. --U6---2 290 294 290 294 4 338,500 99,135,800 124 226.154 294 T/J 77,700 292 B 14,900 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 27,200 1,360,000 10 45.455 50 T/J 71,319,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 640 640 600 625 -15 1,700 1,042,000 6 315.394 620 J 300 605 B 100 102 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-1 870 895 870 890 20 19,378,300 17,117,428,500 1,291 199.266 890 T/J 1,819,500 885 B 1,141,300 104 DART Duta Anggada Realty Tbk. --U6---1 292 278 278 278 -14 200 55,600 2 51.392 300 J 400 278 T/B 900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,725 1,810 1,675 1,810 85 14,900 26,189,500 29 3,632.933 1,810 T/J 1,000 1,805 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 111,994,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 830 815 815 -5 647,800 532,038,500 406 708.696 820 J 20,200 815 T/B 8,900 108 DILD Intiland Development Tbk. --S6---1 318 330 318 330 12 4,589,500 1,490,709,000 161 57.505 330 T/J 59,500 324 B 104,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,040 3,040 3,030 3,030 -10 816,500 2,482,155,000 57 102.712 3,040 J 20,300 3,030 T/B 39,600 110 DKFT Central Omega Resources Tbk. --U2---2 248 248 240 246 -2 134,800 32,821,400 20 631.903 246 T/J 900 244 B 1,800 111 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,550 6,650 -50 3,500 23,142,500 16 39,751.330 6,650 T/J 500 6,575 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 236 244 234 236 0 29,523,000 7,028,648,200 998 112.381 238 J 6,075,300 236 T/B 141,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,200 3,260 0 2,800 9,121,000 6 2,863.693 3,260 T/J 49,000 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 565 590 570 585 20 27,617,300 16,051,828,500 2,529 791.996 590 J 2,190,000 585 T/B 2,336,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 392 394 -4 404,500 160,153,000 35 106.486 394 T/J 47,500 392 B 18,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,525 0 0 14,525 0 0 0 0 968.333 16,500 J 100 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,385 1,395 1,350 1,370 -15 90,000 122,792,500 40 271.287 1,395 J 43,100 1,350 B 10,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,320 J 1,500 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,150 2,240 -20 2,400 5,327,000 6 824.525 2,200 J 500 2,070 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 995 995 900 995 0 119,600 112,225,000 23 24.568 1,035 J 200 840 B 100 121 ELSA Elnusa Tbk. --S2LKO1 376 390 378 382 6 79,723,800 30,488,731,600 2,975 95.500 382 T/J 998,100 380 B 2,011,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 867,764,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,000 8,000 8,000 -400 2,400 19,200,000 8 1,111.111 8,000 T/J 17,800 7,875 B 200 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 0 0 2,170 0 0 0 0 1,518.236 2,390 J 4,000 2,100 B 8,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,010 2,100 2,000 2,080 70 21,549,200 44,411,446,000 3,610 208.000 2,090 J 579,400 2,080 T/B 192,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 350 384 352 380 30 49,786,000 18,663,019,800 2,897 707.490 382 J 549,600 380 T/B 455,600 127 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,580 2,500 2,550 0 12,390,300 31,582,945,000 1,882 129.414 2,560 J 51,600 2,550 T/B 289,800 128 FAST Fast Food Indonesia Tbk. --U9---2 1,675 1,680 1,675 1,680 5 5,000 8,379,500 13 2,642.133 1,690 J 4,200 1,680 T/B 9,100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,000 8,175 8,125 8,150 150 22,300 182,005,000 26 1,867.724 8,150 T/J 3,400 8,025 B 10,100 130 FILM MD Pictures Tbk. --U9---1 795 815 795 810 15 15,861,300 12,689,263,000 4,616 385.714 810 T/J 26,000 805 B 3,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,825 6,825 -50 5,864,500 40,121,982,500 15 1,365.000 6,850 J 13,000 6,825 T/B 3,700 132 FISH FKS Multi Agro Tbk. --U9---2 3,360 3,290 2,870 3,220 -140 10,700 31,868,000 15 2,576.000 3,220 T/J 9,500 2,900 B 2,000 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 21,400 14,980,000 14 700.000 700 T/J 19,400 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 855 865 855 860 5 14,514,100 12,430,282,000 199 390.909 860 T/J 57,500 855 B 24,100 135 FREN Smartfren Telecom Tbk. --U7---1 330 350 326 342 12 452,377,000 153,441,020,000 14,719 19.000 342 T/J 437,900 340 B 6,564,600 136 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---1 600 610 575 580 -20 36,467,700 21,548,715,500 2,349 77.967 580 T/J 1,610,800 575 B 1,655,100 138 GJTL Gajah Tunggal Tbk. --S4K--1 715 720 700 710 -5 1,760,000 1,247,477,500 302 139.391 715 J 357,700 710 T/B 238,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 298 300 294 294 -4 13,243,600 3,920,152,200 1,959 73.500 296 J 4,900 294 T/B 16,400 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 17,650 17,650 17,650 -50 100 1,765,000 1 3,069.565 17,650 T/J 100 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,780 1,800 1,775 1,775 -5 61,300 109,284,500 103 138.132 1,775 T/J 54,800 1,770 B 22,300 142 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---1 164 170 165 168 4 32,300 5,333,300 13 67.200 170 J 100 165 B 119,100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,310 3,350 3,290 3,340 30 207,100 689,307,000 148 90.270 3,340 T/J 2,800 3,300 B 25,700 145 HERO Hero Supermarket Tbk. --U9---1 1,000 1,000 965 1,000 0 500 487,500 4 2,087.334 1,000 T/J 2,400 960 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,080 3,000 3,020 0 108,900 329,548,000 55 924.509 3,040 J 1,000 3,010 B 8,500 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 670 650 650 -5 122,400 80,921,500 3 1,000.000 650 T/J 6,400 630 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 360 364 358 358 -2 15,226,800 5,500,152,400 440 155.652 358 T/J 29,400 356 B 250,500 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 610 595 595 -5 20,015,500 12,057,738,000 1,204 191.935 600 J 845,400 595 T/B 234,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 254 0 377,600 96,832,800 16 84.667 258 J 74,900 254 T/B 19,500 151 HRUM Harum Energy Tbk. --S2K--1 1,480 1,500 1,470 1,485 5 2,169,500 3,221,351,000 743 28.558 1,490 J 54,400 1,485 T/B 13,700 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 850 J 1,200 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 191 195 190 190 -1 434,155,200 83,797,661,200 948 364.697 190 T/J 14,100 189 B 183,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 196 204 190 192 -4 265,608,500 52,147,819,600 3,761 54.857 192 T/J 8,500 191 B 222,700 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,840 2,950 2,820 2,940 100 526,100 1,523,578,000 283 394.697 2,940 T/J 18,900 2,930 B 13,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 740 710 740 30 5,617,800 4,071,319,000 736 148.000 745 J 228,100 740 T/B 5,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 895 900 875 900 5 282,000 252,758,000 34 236.842 905 J 93,700 875 B 5,100 159 INAF Indofarma Tbk. --U5---1 5,025 5,025 5,000 5,000 -25 16,200 81,107,500 38 2,000.000 5,025 J 3,400 5,000 T/B 19,500 160 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,630 3,580 3,580 -10 3,562,900 12,816,818,000 784 1,461.224 3,590 J 40,300 3,580 T/B 122,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,075 6,200 5,975 6,050 -25 15,600 94,507,500 39 814.826 6,075 J 100 6,050 T/B 1,500 162 INDS Indospring Tbk. --M4---1 2,100 2,150 2,080 2,080 -20 4,900 10,280,000 11 195.000 2,140 J 1,000 2,080 T/B 2,100 163 INDY Indika Energy Tbk. --S2XXO1 2,120 2,150 2,090 2,110 -10 12,359,800 26,264,700,000 2,597 71.525 2,120 J 160,400 2,110 T/B 130,200 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 76 77 75 76 0 450,600 33,981,000 43 0.434 77 J 419,900 76 T/B 15,300 165 INPP Indonesian Paradise Property Tbk. --U9---2 895 895 710 715 -180 18,700 13,544,500 21 680.952 780 J 3,000 715 T/B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,160 3,150 3,150 0 279,300 881,716,000 340 1,141.304 3,170 J 3,400 3,150 T/B 800 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 0 0 820 0 0 0 0 8.325 820 J 1,000 780 B 6,000 168 INTA Intraco Penta Tbk. --U9---2 478 480 478 478 0 6,700 3,202,800 9 336.950 478 T/J 28,300 472 B 2,600 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,400 1,430 1,390 1,405 5 178,100 250,136,000 70 85.671 1,420 J 5,000 1,395 B 800 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 406 406 402 406 0 727,300 293,829,200 92 106.842 408 J 70,400 406 T/B 16,300 171 ISAT Indosat Tbk. --S7K--1 2,800 2,840 2,670 2,710 -90 4,569,800 12,556,130,000 1,808 193.571 2,720 J 22,000 2,710 T/B 5,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,300 23,250 22,800 22,800 -500 1,336,800 30,697,212,500 2,909 162.857 22,925 J 4,100 22,800 T/B 18,200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 174,616,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 505 500 500 0 6,100 3,051,000 4 283.624 500 T/J 4,400 482 B 7,700 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 316 300 314 -2 6,100 1,836,600 10 259.897 316 J 547,300 314 T/B 100,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,400 2,430 2,210 2,310 -90 167,995,600 384,930,929,000 29,752 631.493 2,310 T/J 6,437,500 2,300 B 1,190,700 177 JRPT Jaya Real Property Tbk. --S6---1 585 605 585 600 15 3,162,200 1,881,156,000 184 576.923 605 J 15,500 595 B 50,300 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,050 5,100 5,000 5,075 25 2,499,800 12,608,450,000 931 299.268 5,100 J 339,700 5,075 T/B 264,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,090 0 0 1,090 0 0 0 0 234.752 1,100 J 5,000 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 660 640 645 -5 4,980,900 3,248,537,000 189 1,433.333 645 T/J 213,100 640 B 230,800 181 KAEF Kimia Farma Tbk. --M5---1 2,970 2,970 2,960 2,960 -10 281,400 834,451,000 131 2,960.000 2,960 T/J 16,600 2,950 B 13,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 318 320 302 312 -6 13,793,600 4,238,961,200 871 37.911 312 T/J 510,700 310 B 355,300 183 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 7,079,000 1,768,640,800 759 8.674 252 J 51,300 248 B 217,900 185 KINO Kino Indonesia Tbk. --U5---2 2,400 2,460 2,340 2,400 0 250,900 599,055,000 77 63.158 2,400 T/J 241,400 2,390 B 100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,510 1,545 1,450 1,545 35 47,400 71,571,000 15 515.000 1,525 J 17,300 1,515 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 330 328 330 2 112,400 37,091,800 8 1,157.895 330 T/J 420,000 328 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 370 380 372 374 4 573,800 215,629,000 121 81.659 378 J 1,500 374 T/B 64,900 189 KPIG MNC Land Tbk. --S9---2 128 134 128 134 6 508,000 66,925,300 21 288.339 134 T/J 8,900 126 B 10,100 190 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 11,600 28,726,000 27 901.818 2,480 T/J 1,400 2,470 B 1,700 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 468 478 468 472 4 6,673,900 3,162,369,200 428 58.680 474 J 230,000 472 T/B 281,700 192 KREN Kresna Graha Investama Tbk. --U9---1 610 620 605 615 5 73,339,900 44,852,921,000 561 6,398.252 615 T/J 1,337,700 610 B 55,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,050 1,150 1,050 1,050 0 66,200 71,205,000 52 269.231 1,090 J 2,000 1,050 T/B 100 194 LINK Link Net Tbk. --S9K--1 4,260 4,260 4,240 4,260 0 163,900 697,116,000 133 266.250 4,270 J 1,300 4,240 B 900 195 LPCK Lippo Cikarang Tbk --S6---1 1,920 2,020 1,865 1,995 75 2,865,400 5,607,024,500 1,051 215.676 1,995 T/J 13,200 1,990 B 38,100 196 LPKR Lippo Karawaci Tbk. --S6K--1 256 278 254 268 12 280,918,500 75,328,556,200 4,928 68.619 270 J 2,708,700 268 T/B 3,723,300 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,750 3,350 3,700 250 29,515,900 105,323,185,000 9,509 83.841 3,710 J 20,000 3,700 T/B 104,400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,230 1,245 0 6,161,300 7,649,054,500 1,685 321.290 1,250 J 124,200 1,240 B 200 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 63 52 53 0 490,692,800 25,992,952,500 969 111.753 53 T/J 2,793,600 52 B 3,285,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,505 1,610 1,470 1,595 90 9,902,400 15,392,473,500 2,648 906.250 1,600 J 239,400 1,595 T/B 481,900 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,100 6,600 6,300 6,600 500 4,200 27,215,000 10 314.286 6,700 J 1,000 6,500 B 3,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,855 1,900 1,900 1,900 45 200 380,000 2 113.095 1,880 J 800 1,800 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,085 1,060 1,065 -15 9,177,900 9,782,157,000 1,541 1,709.059 1,070 J 21,100 1,065 T/B 570,600 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 264 258 262 2 7,180,600 1,868,378,800 342 349.333 262 T/J 539,700 258 B 19,600 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 500 496 496 -2 2,263,800 1,125,564,600 485 992.000 498 J 99,300 496 T/B 18,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 810 820 815 815 5 8,624,000 7,028,848,000 317 579.494 815 T/J 3,099,600 810 B 6,522,700 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,075 7,275 7,075 7,150 75 400 2,865,000 4 3,083.079 7,200 J 3,200 6,400 B 6,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 2,950 2,870 2,930 -20 130,800 380,456,000 59 225.385 2,940 J 15,900 2,920 B 2,700 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 600 565 575 0 1,212,300 700,216,500 344 35.938 585 J 1,100 575 T/B 96,400 210 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,820 3,760 3,810 40 4,898,400 18,514,849,000 359 275.090 3,810 T/J 6,200 3,800 B 119,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 158 155 157 1 372,800 58,207,200 38 140.817 157 T/J 200 156 B 172,300 212 MDIA Intermedia Capital Tbk. --M9---1 130 134 127 132 2 14,300 1,842,800 7 95.652 130 J 9,900 128 B 200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,490 3,490 3,360 3,450 -40 248,600 858,886,000 70 179.926 3,450 T/J 28,900 3,400 B 7,400 214 MDLN Modernland Realty Tbk. --S6---1 254 254 252 254 0 250,900 63,352,600 33 75.381 254 T/J 262,700 252 B 9,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 930 880 920 55 48,588,700 43,943,888,500 3,183 1,620.374 925 J 179,400 920 T/B 4,799,600 216 MEGA Bank Mega Tbk. XDU8---1 5,950 6,025 6,000 6,025 75 2,000 12,042,500 3 4,391.784 6,025 T/J 3,000 0 B 0 217 MERK Merck Tbk. --U5---2 4,010 4,020 4,000 4,020 10 213,300 856,042,000 85 10,599.309 4,030 J 10,700 4,020 T/B 19,100 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 200 202 -2 1,423,000 285,584,800 40 61.198 202 T/J 309,200 200 B 103,300 219 MFIN Mandala Multifinance Tbk. --U8---2 995 1,015 1,015 1,015 20 6,500 6,597,500 4 1,041.026 1,050 J 200,000 980 B 5,000 220 MGRO Mahkota Group Tbk. --U1---1 925 925 915 925 0 2,814,500 2,595,991,000 280 411.111 925 T/J 212,800 920 B 26,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 498,600 925 B 1,500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,930 1,940 1,910 1,940 10 1,319,800 2,550,782,500 282 114.220 1,945 J 4,000 1,940 T/B 26,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 640 645 645 645 5 100 64,500 1 3,071.429 645 T/J 100 630 B 300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 200 15,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,250 18,250 18,250 0 600 10,950,000 5 116,242.038 18,250 T/J 300 18,225 B 1,300 226 MLIA Mulia Industrindo Tbk --U3---2 1,385 1,425 1,385 1,425 40 1,299,300 1,829,445,500 374 237.996 1,425 T/J 58,100 1,420 B 33,100 227 MLPL Multipolar Tbk. --U9---1 118 124 116 121 3 8,907,500 1,086,438,700 643 13.879 122 J 100 121 T/B 61,000 228 MLPT Multipolar Technology Tbk. --U9---1 885 0 0 885 0 0 0 0 184.375 875 J 1,000 750 B 1,000 229 MMLP Mega Manunggal Property Tbk. --U6---2 456 456 448 456 0 13,100 5,945,000 6 77.949 456 T/J 91,000 440 B 7,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 840 815 830 5 9,960,700 8,251,316,500 1,866 92.222 835 J 367,700 830 T/B 223,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,170 1,170 1,150 1,160 -10 36,400 42,080,500 12 200.000 1,160 T/J 10,600 1,145 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,125 1,120 1,090 1,095 -30 1,860,400 2,047,655,000 322 73.000 1,095 T/J 1,149,700 1,090 B 441,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 250 280 244 268 18 18,046,100 4,870,461,400 1,784 112.676 268 T/J 7,100 266 B 199,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 790 760 760 -15 41,300 31,462,000 16 690.909 765 J 1,300 760 T/B 2,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,125 6,250 5,725 6,250 125 6,900 42,860,000 10 566.902 6,300 J 2,000 6,125 B 300 236 MSIN MNC Studios International Tbk. --U9---2 310 310 292 310 0 2,213,700 671,768,600 249 62.000 310 T/J 110,000 300 B 31,000 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 970 1,000 0 104,500 103,969,500 13 65.789 1,000 T/J 49,300 930 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,005 1,100 1,000 1,045 40 37,915,300 40,094,486,500 4,294 1,881.256 1,055 J 113,100 1,045 T/B 134,900 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 458 458 458 458 0 100 45,800 1 192.558 460 J 35,800 458 T/B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,380 1,395 1,370 1,395 15 71,100 98,639,500 31 166.155 1,395 T/J 45,800 1,380 B 10,000 242 MYRX Hanson International Tbk. --S6---2 103 121 101 102 -1 1,451,368,200 150,799,593,400 10,815 69.562 103 J 5,108,700 102 T/B 2,795,300 243 NASA Ayana Land International Tbk. --U9---2 635 640 630 630 -5 3,056,200 1,943,462,000 530 611.650 640 J 111,600 630 T/B 62,600 244 NATO Nusantara Properti Internasional Tbk. --U9---2 725 760 720 725 0 17,129,900 12,698,977,000 4,680 703.883 725 T/J 13,400 720 B 374,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,440 2,520 2,430 2,500 60 1,685,700 4,169,948,000 173 135.135 2,500 T/J 77,400 2,490 B 11,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,990 3,020 2,950 2,950 -40 5,000 14,906,000 19 907.692 2,980 J 6,800 2,950 T/B 2,700 247 NIRO City Retail Developments Tbk. --U6---2 101 101 101 101 0 509,300 51,439,300 2 96.190 102 J 77,800 101 T/B 500,700 248 NISP Bank OCBC NISP Tbk. --U8---1 890 900 885 885 -5 324,000 287,155,000 41 1,072.415 885 T/J 489,600 880 B 250,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 985 J 2,000 950 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 416 410 410 -4 84,700 34,849,000 33 48.235 414 J 20,500 410 T/B 264,200 251 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---1 660 660 650 650 -10 21,600 14,133,000 18 1,285.983 660 J 6,700 655 B 200 253 PALM Provident Agro Tbk. --U1---2 264 264 258 258 -6 3,000 789,400 9 70.517 260 J 9,600 258 T/B 400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,130 1,065 1,100 5 189,000 209,419,000 46 129.412 1,100 T/J 36,000 1,095 B 21,800 255 PBRX Pan Brothers Tbk. --S4K--1 550 585 540 550 0 1,745,700 979,410,000 310 973.451 550 T/J 179,200 545 B 205,200 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 690 655 680 -15 14,300 9,664,000 71 56.667 680 T/J 1,700 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 4,100 18,614,000 1 3,026.667 4,540 T/J 104,200 4,530 B 7,900 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 1,010 B 100 259 PEHA Phapros Tbk. --U5---2 2,180 2,310 2,150 2,280 100 244,400 551,871,000 124 190.317 2,290 J 15,200 2,280 T/B 19,700 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,390 1,390 1,390 -10 100 139,000 1 271.220 1,390 T/J 800 1,345 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 3,770 3,770 3,770 0 100 377,000 1 1,564.380 3,770 T/J 800 3,000 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,525 1,550 1,480 1,480 -45 2,712,000 4,055,222,000 439 2,464.202 1,485 J 20,500 1,480 T/B 260,400 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 65 64 65 1 2,309,200 148,239,300 170 65.000 65 T/J 782,900 64 B 555,600 264 PNIN Paninvest Tbk. --S8---1 1,200 1,225 1,190 1,195 -5 832,500 997,896,000 179 1,270.736 1,195 T/J 329,600 1,190 B 97,500 265 PNLF Panin Financial Tbk. --S8---1 428 434 410 414 -14 41,057,200 17,133,863,200 2,268 447.471 414 T/J 418,100 412 B 207,500 266 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,400 1,390 1,390 -5 9,900 13,804,000 8 1,029.630 1,395 J 4,000 1,390 T/B 4,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,150 1,175 1,090 1,160 10 23,500 26,172,000 23 70.948 1,165 J 2,000 1,090 B 400 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,600 1,500 1,475 1,475 -125 1,600 2,380,000 5 239.837 1,500 J 200 1,475 T/B 100 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,180 4,190 4,090 4,160 -20 43,755,000 182,518,544,000 326 2,640.415 4,160 T/J 16,300 4,090 B 3,100 270 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---2 945 945 930 940 -5 1,910,000 1,795,935,500 112 62.667 940 T/J 232,700 935 B 14,700 272 PPRE PP Presisi Tbk. --M7---1 380 414 380 394 14 12,071,500 4,798,648,200 1,061 91.628 396 J 143,500 394 T/B 69,800 273 PPRO PP Properti Tbk. --S6K--1 159 160 157 157 -2 14,579,000 2,302,258,000 860 339.459 158 J 284,500 157 T/B 374,100 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,820 2,820 2,760 2,800 -20 4,900 13,621,000 9 43.077 2,800 T/J 2,100 2,760 B 1,300 275 PRIM Royal Prima Tbk. --U9---2 488 488 488 488 0 200 97,600 2 97.600 488 T/J 9,800 474 B 2,100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 197 191 197 2 1,187,900 230,257,800 182 639.133 197 T/J 2,200 196 B 1,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,110 2,030 2,090 30 28,363,300 58,599,565,000 2,865 392.857 2,090 T/J 1,442,300 2,080 B 146,600 278 PTRO Petrosea Tbk. --S2K--1 1,900 1,920 1,895 1,900 0 219,500 419,144,500 134 1,520.000 1,905 J 8,400 1,895 B 14,800 279 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,565 1,515 1,540 10 301,400 463,949,500 176 265.517 1,540 T/J 193,600 1,535 B 19,200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,250 J 100 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 630 645 630 640 10 22,496,000 14,388,033,000 3,364 2,467.327 640 T/J 645,200 635 B 3,519,200 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,170 1,160 1,170 10 1,113,200 1,297,611,500 159 106.364 1,180 J 3,100 1,170 T/B 326,200 283 RAJA Rukun Raharja Tbk. --S7---1 312 334 314 318 6 783,100 251,984,600 261 1,092.333 318 T/J 4,600 316 B 17,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,825 1,855 1,810 1,830 5 4,636,100 8,503,068,500 937 1,143.750 1,835 J 155,100 1,830 T/B 16,600 285 RDTX Roda Vivatex Tbk --U6---1 7,800 8,200 7,800 7,900 100 1,600 12,650,000 10 416.186 7,900 T/J 13,000 6,525 B 1,600 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 133 134 0 141,203,900 18,920,764,600 240 73.569 134 T/J 344,700 133 B 2,129,800 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 494 494 0 1,880,200 928,818,800 221 303.067 494 T/J 1,500 492 B 11,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 390 390 380 380 -10 35,800 13,804,000 8 2,973.396 390 J 500 378 B 10,000 289 RODA Pikko Land Development Tbk. --U6---2 378 378 378 378 0 600 226,800 2 603.545 378 T/J 500 368 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,220 1,205 1,210 -10 377,400 458,625,000 86 474.510 1,210 T/J 150,000 1,200 B 177,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 570 5 1,250,700 708,733,500 489 712.500 570 T/J 35,200 565 B 21,700 292 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 1,000 9,100,000 2 5,870.968 9,100 T/J 20,600 8,600 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,790 1,795 1,760 1,795 5 4,759,000 8,459,251,500 1,034 812.022 1,795 T/J 574,400 1,790 B 200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 300 255,000 1 950.730 850 T/J 199,700 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,450 2,380 2,450 130 407,600 995,961,000 495 104.701 2,460 J 31,600 2,450 T/B 93,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,370 4,370 4,200 4,200 -170 400 1,704,000 4 195.177 4,200 T/J 10,300 4,020 B 200 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 795 760 795 10 3,071,700 2,391,072,000 302 567.857 795 T/J 33,200 785 B 10,500 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,020 1,000 1,005 0 3,686,700 3,725,053,500 715 173.276 1,010 J 1,500 1,005 T/B 1,003,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,230 3,310 3,230 3,290 60 96,200 316,178,000 96 37.366 3,300 J 300 3,290 T/B 11,600 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 468 470 464 466 -2 739,600 345,597,600 140 42.364 468 J 41,300 466 T/B 55,200 303 SIPD Sierad Produce Tbk. --U3---2 850 830 805 810 -40 2,100 1,698,000 3 0.900 840 J 8,000 805 B 1,100 304 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 1 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 1,360 1,400 20 117,900 163,200,000 149 250.000 1,405 J 15,400 1,400 T/B 2,000 307 SMCB Holcim Indonesia Tbk. --U3---1 2,030 2,050 2,030 2,040 10 9,081,400 18,524,275,000 184 2,463.768 2,040 T/J 481,500 2,030 B 16,696,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 346 350 340 346 0 1,030,500 355,305,400 148 1,388.554 348 J 19,300 346 T/B 600 309 SMRA Summarecon Agung Tbk. --S6IK-1 870 885 875 885 15 15,326,800 13,524,583,500 720 1,454.157 885 T/J 5,265,900 880 B 175,900 310 SMRU SMR Utama Tbk. --U2---2 450 450 440 446 -4 279,800 124,160,600 23 109.069 446 T/J 49,100 442 B 10,100 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,530 1,555 1,530 1,545 15 3,540,100 5,464,347,500 1,035 4,126.713 1,545 T/J 76,500 1,540 B 39,200 312 SOCI Soechi Lines Tbk. --M7---1 157 157 154 155 -2 2,209,200 343,065,700 207 28.182 157 J 125,000 155 T/B 184,800 313 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---2 990 995 985 990 0 17,736,100 17,568,161,500 901 85.345 995 J 333,800 990 T/B 548,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 208 206 206 0 7,200 1,483,600 4 219.848 206 T/J 14,700 193 B 300 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 17,700,500 5,992,868,400 571 140.833 340 J 1,809,000 338 T/B 10,906,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,810 3,800 3,780 3,790 -20 400 1,515,000 4 68.909 3,910 J 2,000 3,790 T/B 100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 590 575 580 0 13,186,000 7,644,790,000 879 237.949 585 J 758,500 580 T/B 5,250,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,035 1,090 1,030 1,075 40 74,746,500 77,491,218,500 1,156 160.448 1,075 T/J 792,900 1,070 B 95,400 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,300 B 1,000 321 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 2,500 2,480 2,500 0 14,200 35,454,000 9 1,612.903 2,500 T/J 14,900 2,480 B 7,200 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,530 4,540 4,530 4,540 10 5,556,200 25,185,112,000 1,743 4,127.273 4,540 T/J 10,200 4,530 B 2,900 325 TARA Sitara Propertindo Tbk. --U6---1 805 815 800 800 -5 42,535,600 34,394,852,500 6,523 754.717 805 J 65,200 800 T/B 222,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,610 3,820 3,590 3,760 150 3,821,300 14,309,085,000 2,375 185.679 3,760 T/J 61,200 3,740 B 204,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 830 810 820 0 611,300 503,516,000 237 186.724 825 J 70,600 820 T/B 132,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,500 J 500 15,075 B 300 329 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,425 4,480 4,990 -10 3,238,400 16,184,082,000 4,075 3,615.942 5,000 J 1,200 4,990 T/B 231,800 330 TDPM Tridomain Performance Materials Tbk. --M3---1 292 298 290 298 6 18,982,200 5,593,545,000 413 130.702 298 T/J 324,100 296 B 69,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 810 800 800 0 3,900 3,121,000 5 258.065 800 T/J 300 760 B 5,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 670 605 650 50 2,800 1,794,500 8 147.299 650 T/J 100 615 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,660 J 100 3,040 B 500 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 780 795 -25 20,664,500 16,806,590,500 687 397.500 795 T/J 2,123,100 790 B 220,800 335 TINS Timah Tbk. --S2K--1 1,280 1,315 1,270 1,290 10 15,282,500 19,746,370,500 1,942 659.182 1,290 T/J 448,400 1,285 B 101,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,825 10,450 9,825 10,425 600 2,579,800 26,470,762,500 2,612 644.560 10,425 T/J 24,300 10,400 B 13,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,590 J 20,000 1,580 B 1,100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 765 775 750 755 -10 3,337,400 2,529,824,000 160 1,215.174 755 T/J 341,000 750 B 2,400 339 TOTL Total Bangun Persada Tbk. --S6---1 625 640 615 625 0 1,024,400 640,142,500 124 224.638 630 J 233,300 620 B 97,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 400 408 402 402 2 48,700 19,677,200 21 1,304.052 402 T/J 25,500 400 B 9,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 845 800 830 30 35,290,500 29,258,288,000 1,838 3,953.699 830 T/J 2,629,200 825 B 343,500 342 TRAM Trada Alam Minera Tbk. --U7---1 136 140 135 139 3 706,440,800 96,694,453,800 3,244 114.882 140 J 3,419,600 139 T/B 3,173,400 343 TRIO Trikomsel Oke Tbk. --U9---1 228 0 0 228 0 0 0 0 101.207 228 J 9,000 212 B 800 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 310,200 124,080,000 10 238.607 408 J 3,800 400 T/B 3,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,700 1,735 1,715 1,725 25 1,123,300 1,937,848,000 69 307.728 1,730 J 2,500 1,725 T/B 201,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,780 2,310 2,780 -40 1,111,600 3,077,523,000 217 72.208 2,780 T/J 100 2,620 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,180 J 120,000 1,175 B 145,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,240 1,225 1,230 5 30,000 37,009,500 43 2,384.830 1,235 J 3,700 1,230 T/B 48,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,420 4,300 4,420 0 9,400 41,282,000 10 163.699 4,420 T/J 1,200 4,310 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,805 1,805 1,805 1,805 0 48,500 87,542,500 6 150.417 1,805 T/J 72,400 1,800 B 68,500 351 VIVA Visi Media Asia Tbk. --U9---1 142 142 137 137 -5 12,650,300 1,757,009,300 752 45.667 138 J 131,500 137 T/B 478,900 352 VOKS Voksel Electric Tbk. --S4---1 328 328 322 326 -2 2,629,900 855,721,600 538 144.207 328 J 596,600 326 T/B 5,300 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 380 390 376 384 4 62,520,400 24,040,072,200 2,473 132.414 386 J 1,545,400 384 T/B 196,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,935 1,885 1,920 45 51,746,100 99,207,477,000 4,849 493.506 1,920 T/J 283,700 1,915 B 1,812,900 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 366 368 356 360 -6 1,614,800 581,597,200 184 54.577 364 J 55,700 360 T/B 777,700 356 WOOD Integra Indocabinet Tbk. --S5K--2 875 890 865 870 -5 5,278,600 4,614,355,000 370 334.615 870 T/J 112,300 865 B 72,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 388 382 384 2 72,815,400 28,001,455,400 2,481 78.367 386 J 4,151,000 384 T/B 7,411,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,965 1,935 1,950 10 51,233,600 100,002,972,000 4,865 526.316 1,955 J 387,800 1,950 T/B 410,000 359 WTON Wijaya Karya Beton Tbk. --S3K--1 565 600 565 595 30 76,268,300 44,847,547,500 4,501 100.847 595 T/J 3,768,000 590 B 2,574,800 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,410 2,500 2,400 2,490 80 26,461,000 64,924,791,000 2,014 1,778.571 2,500 J 979,000 2,490 T/B 4,000 Total 6,950,700,200 3,615,243,727,200 282,928 2,334,048,600 142,120,500 Jakarta, 14 March 2019 Trading Division