List of Securities Quotation: IDX SMC Composite Date: Friday, 15 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 12,550 12,425 12,500 0 183,900 2,297,145,000 135 1,015.468 12,500 T/J 600 12,475 B 3,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 6,700 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 4,500 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,810 1,770 1,805 -5 6,229,300 11,178,992,000 3,446 2,201.220 1,810 J 127,500 1,805 T/B 205,000 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,565 1,580 0 592,700 933,671,000 108 66.351 1,580 T/J 1,700 1,570 B 2,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,580 1,550 1,550 -10 3,426,600 5,342,338,500 858 1,217.281 1,555 J 63,000 1,550 T/B 841,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,675 10,425 10,575 0 318,500 3,363,385,000 85 454.839 10,700 J 3,200 10,575 T/B 10,500 8 ADMG Polychem Indonesia Tbk --M3---1 348 360 348 348 0 1,537,700 542,842,800 261 31.062 350 J 65,000 348 T/B 5,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,455 1,460 1,415 1,420 -35 95,493,300 136,381,085,000 4,291 129.091 1,425 J 1,111,000 1,420 T/B 1,208,600 10 AGII Aneka Gas Industri Tbk. --S3---1 575 580 575 580 5 175,600 101,661,000 88 52.727 580 T/J 40,900 575 B 13,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 326 320 324 2 2,928,300 944,549,200 244 529.343 324 T/J 132,700 322 B 224,200 12 AGRS Bank Agris Tbk. --U8---2 360 380 362 362 2 4,200 1,540,000 15 329.091 368 J 18,800 362 T/B 22,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,300 5,450 5,225 5,450 150 5,953,200 32,074,157,500 1,232 4,343.633 5,450 T/J 64,900 5,400 B 900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 292 J 3,700 290 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,100 5,225 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 915 890 905 5 629,800 575,373,000 178 2,309.321 905 T/J 5,000 900 B 900 17 ANDI Andira Agro Tbk. --U1---2 1,530 1,540 1,500 1,530 0 50,000 75,715,000 41 765.000 1,535 J 2,800 1,530 T/B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 985 990 950 990 5 69,800 68,720,000 22 82.500 990 T/J 900 985 B 600 19 ANTM Aneka Tambang Tbk. --S2XXO1 965 990 950 975 10 72,567,000 70,726,921,500 4,404 642.843 980 J 1,192,400 975 T/B 1,790,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 980 980 830 925 -55 8,400 7,529,000 23 59.219 925 T/J 2,000 875 B 1,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 535 0 9,699,200 5,214,096,000 1,677 569.052 540 J 20,000 535 T/B 147,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 176 177 172 172 -4 8,113,400 1,410,405,200 383 47.123 172 T/J 1,339,000 171 B 415,000 23 ARII Atlas Resources Tbk. --U2---2 795 840 840 840 45 50,000 42,000,000 10 56.000 840 T/J 38,400 800 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 330 336 324 336 6 200,500 66,679,600 17 112.000 336 T/J 128,500 326 B 30,000 25 ARNA Arwana Citramulia Tbk. XDS3---1 492 500 490 494 2 1,798,700 885,037,400 66 3,357.575 496 J 45,600 494 T/B 316,000 26 ASGR Astra Graphia Tbk. --U9---1 1,445 1,465 1,435 1,445 0 9,500 13,747,000 26 299.594 1,450 J 4,200 1,445 T/B 2,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 645 640 645 0 1,079,600 691,527,500 124 1,194.444 645 T/J 235,200 635 B 61,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 308 314 304 304 -4 11,512,700 3,559,228,000 881 289.524 308 J 140,000 304 T/B 1,218,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 875 885 855 860 -15 6,703,200 5,805,101,000 377 220.513 860 T/J 500,000 855 B 485,500 30 ATIC Anabatic Technologies Tbk. --U9---1 870 0 0 870 0 0 0 0 124.286 860 J 3,100 820 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 1,630 1,645 1,625 1,630 0 474,500 772,952,500 229 1,474.179 1,630 T/J 15,500 1,625 B 57,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,805,300 90,265,000 1,657 57.388 50 T/J 7,970,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 292 260 268 -2 26,300 7,067,800 15 197.589 268 T/J 4,600 266 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,310 1,330 1,230 1,330 20 61,200 78,681,000 30 1,662.500 1,335 J 500 1,330 T/B 13,700 36 BBKP Bank Bukopin Tbk. --S8K--1 368 374 368 370 2 7,245,300 2,688,778,200 591 109.763 370 T/J 75,200 368 B 1,315,700 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 2,400 2,470 2,380 2,430 30 40,879,600 99,459,303,000 4,480 316.956 2,440 J 2,010,000 2,430 T/B 92,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 262 320 264 288 26 3,303,000 964,554,600 434 293.219 290 J 5,500 288 T/B 77,100 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 146 147 146 147 1 63,600 9,345,900 9 416.879 147 T/J 154,800 146 B 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 1,016,700 50,835,000 22 217.306 50 T/J 364,571,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 244 240 242 0 2,123,800 514,371,800 240 142.353 244 J 267,500 242 T/B 212,700 45 BFIN BFI Finance Indonesia Tbk. --U8---2 610 650 585 600 -10 289,400 175,230,500 101 3,074.716 605 J 200 600 T/B 448,900 46 BGTG Bank Ganesha Tbk. --S8---2 86 89 86 88 2 9,068,300 796,493,100 341 85.437 89 J 1,265,400 88 T/B 1,621,900 47 BHIT MNC Investama Tbk. --S9---1 81 97 83 93 12 197,879,300 18,231,115,400 6,053 271.970 93 T/J 2,535,800 92 B 1,551,600 48 BINA Bank Ina Perdana Tbk. --U8---1 720 725 710 710 -10 203,000 146,115,500 51 401.139 715 J 12,200 710 T/B 218,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 102,900 5,145,000 411 35.714 50 T/J 17,766,100 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 2,990 3,000 2,970 2,990 0 1,690,900 5,052,634,000 109 46.000 3,000 J 2,700 2,990 T/B 6,200 51 BISI BISI International Tbk. --U1---1 1,420 1,440 1,415 1,440 20 2,027,000 2,906,816,000 55 720.000 1,440 T/J 84,000 1,435 B 82,300 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,150 1,990 2,050 55 13,144,400 26,628,696,000 920 341.667 2,080 J 600 2,050 T/B 1,794,200 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 675 635 635 0 218,189,100 139,044,136,000 3,573 147.674 665 J 171,700 635 T/B 26,935,800 54 BKSL Sentul City Tbk. --S6K--1 111 114 109 110 -1 283,561,800 31,384,282,700 3,749 7.601 111 J 7,570,000 110 T/B 2,366,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 171 172 171 172 1 8,400 1,436,500 5 394.676 190 J 20,100 172 T/B 1,500 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 400 3,800 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 316 322 318 322 6 1,100 353,800 3 100.625 328 J 2,000 322 T/B 3,300 59 BMTR Global Mediacom Tbk. --U9K--1 350 396 356 382 32 58,158,700 21,965,676,800 3,187 310.923 384 J 34,000 382 T/B 79,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 95,500 4,775,000 74 0.172 50 T/J 23,780,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,150 1,130 1,140 15 2,767,400 3,159,693,500 394 8.417 1,140 T/J 847,500 1,135 B 1,504,600 62 BNII Bank Maybank Indonesia Tbk. --M8---1 286 294 284 290 4 2,946,000 856,963,400 358 3.455 290 T/J 256,300 288 B 38,000 63 BNLI Bank Permata Tbk. --M8K--1 1,100 1,120 1,015 1,025 -75 137,965,500 145,319,736,500 5,013 11.160 1,030 J 70,100 1,025 T/B 1,004,100 64 BOGA Bintang Oto Global Tbk. --U9---2 710 715 705 715 5 4,293,300 3,059,704,500 385 694.175 720 J 227,700 715 T/B 17,500 65 BOLT Garuda Metalindo Tbk. --U4---2 915 915 910 915 0 115,400 105,019,500 134 166.364 915 T/J 65,200 910 B 1,300 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,040 2,040 2,010 2,010 -30 1,479,800 2,981,482,000 514 502.500 2,020 J 9,200 2,010 T/B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 631,700 600 B 511,700 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 800 0 B 0 70 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 535 545 5 5,061,900 2,734,663,500 456 106.863 545 T/J 2,973,300 540 B 199,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 6,746,600 337,330,000 42 7.874 50 T/J 78,206,100 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,160 J 18,500 1,120 B 66,500 73 BRPT Barito Pacific Tbk. --S3XXO1 3,150 3,310 3,160 3,300 150 40,481,600 131,971,468,000 3,615 258.436 3,300 T/J 1,538,000 3,290 B 32,100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,320 1,320 -35 29,676,200 39,667,216,000 2,155 258.567 1,325 J 16,100 1,320 T/B 60,500 75 BSIM Bank Sinarmas Tbk. --U8---1 555 625 555 555 0 36,300 20,543,000 22 378.532 555 T/J 300 550 B 125,400 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,450 2,450 0 2,000 4,900,000 2 125.641 2,450 T/J 2,600 2,360 B 1,500 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---2 123 125 120 124 1 11,385,100 1,406,871,800 209 950.046 124 T/J 94,000 121 B 4,800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 500,646,200 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8K--1 3,680 3,680 3,650 3,660 -20 14,700 53,743,000 25 708.531 3,660 T/J 2,800 3,650 B 1,200 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,130 2,150 2,120 2,140 10 38,721,200 82,566,673,000 2,141 219.487 2,140 T/J 557,200 2,130 B 988,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,030 2,000 2,010 10 25,000 50,226,000 20 340.678 2,010 T/J 18,000 1,875 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 130 138 130 133 3 395,553,900 53,307,082,600 4,885 7.719 133 T/J 2,160,200 132 B 9,604,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 155 158 153 155 0 17,111,300 2,629,944,500 305 119.231 155 T/J 31,300 154 B 2,000 85 BVIC Bank Victoria International Tbk. --U8---1 171 180 169 171 0 45,200 7,741,200 16 161.698 171 T/J 19,700 170 B 30,000 86 BWPT Eagle High Plantations Tbk. --U1---1 162 165 161 161 -1 5,395,200 875,421,500 289 35.212 162 J 40,500 161 T/B 3,712,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 730 760 660 735 5 36,497,000 26,600,026,000 2,440 222.727 735 T/J 201,600 730 B 939,900 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,670 2,630 2,660 40 3,112,500 8,256,902,000 278 152.000 2,660 T/J 31,300 2,650 B 60,500 89 CASA Capital Financial Indonesia Tbk. --S8---2 306 308 304 308 2 2,133,900 655,089,600 241 562.691 308 T/J 31,700 306 B 104,800 90 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 710 J 79,800 695 B 1,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 89 86 86 0 1,416,500 123,768,700 167 550.400 88 J 248,300 86 T/B 406,900 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 350 350 348 348 -2 248,200 86,574,200 32 27.232 350 J 62,100 348 T/B 4,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,500 1,475 1,475 0 12,200 17,997,500 5 5,352.348 1,475 T/J 26,700 1,300 B 400 94 CITY Natura City Developments Tbk. --U6---1 360 360 356 360 0 700 251,600 5 300.000 360 T/J 4,200 358 B 5,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,270 3,280 3,150 3,170 -100 175,600 562,275,000 147 1,761.111 3,170 T/J 1,100 3,160 B 6,100 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 278 280 2 10,136,800 2,820,005,600 556 1,217.391 280 T/J 598,600 278 B 57,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,245 1,220 1,240 10 54,300 67,073,000 45 118.654 1,240 T/J 400 1,230 B 23,300 98 CMPP AirAsia Indonesia Tbk. --U7---2 230 240 224 226 -4 547,200 123,971,800 422 42.750 228 J 2,000 226 T/B 26,400 99 COWL Cowell Development Tbk. --U6---2 294 296 294 294 0 354,400 104,513,600 139 226.154 294 T/J 150,600 292 B 12,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 777,600 38,880,000 15 45.455 50 T/J 75,923,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 625 640 640 640 15 680,000 435,200,000 3 322.963 630 J 2,100 625 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 1,100 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 890 910 885 885 -5 44,286,600 39,678,017,000 2,062 198.147 895 J 200 885 T/B 3,068,100 104 DART Duta Anggada Realty Tbk. --U6---1 278 272 272 272 -6 200 54,400 1 50.283 302 J 500 274 B 2,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,810 1,860 1,800 1,860 50 17,700 32,321,000 37 3,733.291 1,870 J 1,200 1,850 B 1,500 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,400 1,070,000 4 16.496 50 T/J 109,405,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 810 810 -5 727,600 595,188,500 405 704.348 810 T/J 5,600 805 B 75,200 108 DILD Intiland Development Tbk. --S6---1 330 338 324 324 -6 48,733,900 15,810,102,200 201 56.460 324 T/J 12,897,600 322 B 3,108,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,030 3,030 2,980 2,990 -40 970,800 2,923,840,000 76 101.356 2,990 T/J 7,500 2,980 B 43,200 110 DKFT Central Omega Resources Tbk. --U2---2 246 246 240 242 -4 768,600 184,902,000 34 621.629 244 J 100,000 242 T/B 8,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,650 6,800 6,650 6,750 100 3,000 20,200,000 16 40,349.094 6,750 T/J 2,400 6,625 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 236 242 236 242 6 17,260,600 4,113,646,200 524 115.238 242 T/J 2,814,700 240 B 53,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,700 8,802,000 4 2,863.693 3,260 T/J 47,900 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 585 590 575 575 -10 4,787,400 2,779,999,000 729 778.458 580 J 196,700 575 T/B 592,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 394 394 394 0 151,000 59,494,000 9 106.486 394 T/J 64,200 390 B 69,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,525 0 0 14,525 0 0 0 0 968.333 17,425 J 200 15,000 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,370 1,380 1,350 1,350 -20 26,400 35,854,000 15 267.327 1,360 J 31,200 1,350 T/B 31,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 4,250 J 1,700 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,240 2,240 0 100 224,000 1 824.525 2,240 T/J 4,900 2,100 B 12,600 120 ECII Electronic City Indonesia Tbk. --U9---2 995 995 990 995 0 5,100 5,074,000 3 24.568 995 T/J 4,400 915 B 100 121 ELSA Elnusa Tbk. --S2LKO1 382 384 372 374 -8 34,930,500 13,143,358,200 1,623 93.500 374 T/J 699,100 372 B 1,914,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 1 10.308 50 T/J 839,350,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,250 8,000 8,250 250 1,600 13,175,000 3 1,145.833 8,250 T/J 900 7,900 B 100 124 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 2,010 B 1,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,080 2,120 2,050 2,060 -20 16,580,700 34,581,724,000 3,228 206.000 2,060 T/J 235,100 2,050 B 528,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 380 386 374 374 -6 16,689,500 6,311,358,200 1,213 696.319 374 T/J 1,093,300 372 B 918,100 127 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,630 2,520 2,580 30 21,194,400 54,950,854,000 2,005 130.937 2,590 J 44,800 2,580 T/B 14,900 128 FAST Fast Food Indonesia Tbk. --U9---2 1,680 1,650 1,650 1,650 -30 300 495,000 2 2,594.952 1,650 T/J 4,700 1,630 B 400 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,350 7,900 8,175 25 69,800 571,672,500 92 1,873.453 8,175 T/J 1,600 8,150 B 5,000 130 FILM MD Pictures Tbk. --U9---1 810 815 795 805 -5 15,565,000 12,478,400,500 5,499 383.333 805 T/J 24,400 795 B 852,400 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,875 6,825 6,875 50 2,262,900 15,463,367,500 17 1,375.000 6,875 T/J 15,500 6,850 B 1,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,220 3,390 3,100 3,390 170 3,300 10,579,000 5 2,712.000 3,390 T/J 1,100 3,220 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 695 700 0 39,700 27,726,500 26 700.000 700 T/J 9,600 625 B 300 134 FORZ Forza Land Indonesia Tbk. --U6---1 860 865 855 860 0 9,719,200 8,310,831,500 85 390.909 860 T/J 94,900 855 B 6,200 135 FREN Smartfren Telecom Tbk. --U7---1 342 352 332 332 -10 220,637,400 75,456,100,200 7,278 18.444 334 J 390,000 332 T/B 17,416,600 136 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---1 580 600 575 575 -5 39,275,400 22,997,096,000 2,025 77.295 580 J 78,100 575 T/B 2,752,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 710 730 700 730 20 4,451,300 3,212,213,000 548 143.317 730 T/J 555,500 725 B 500 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. CDM4---1 294 300 280 288 -6 19,862,800 5,778,419,800 1,267 72.000 288 T/J 706,100 286 B 349,100 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,650 19,000 19,000 19,000 1,350 200 3,800,000 1 3,304.348 19,000 T/J 100 14,125 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,775 1,850 1,775 1,850 75 294,800 538,952,000 162 143.969 1,850 T/J 23,900 1,790 B 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---1 168 178 171 172 4 1,497,300 260,918,200 51 68.800 174 J 100 172 T/B 50,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,350 3,310 3,340 0 135,100 450,731,000 54 90.270 3,340 T/J 676,000 3,320 B 500 145 HERO Hero Supermarket Tbk. --U9---1 1,000 1,000 950 950 -50 1,500 1,495,000 4 1,982.967 995 J 290,000 955 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,070 3,020 3,040 20 6,300 19,301,000 10 930.631 3,060 J 900 3,040 T/B 200 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 800 645 645 -5 2,400 1,692,000 15 992.308 645 T/J 600 640 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 358 364 356 362 4 17,681,600 6,373,502,400 584 157.391 362 T/J 112,400 360 B 126,800 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 590 600 5 18,574,700 11,118,997,000 922 193.548 600 T/J 111,800 595 B 1,371,100 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 264 258 264 10 1,066,900 279,341,800 27 88.000 264 T/J 17,400 256 B 65,500 151 HRUM Harum Energy Tbk. --S2K--1 1,485 1,500 1,470 1,475 -10 1,638,300 2,421,092,000 557 28.365 1,480 J 27,400 1,475 T/B 33,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,400 B 10,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 840 840 840 -10 200 168,000 1 65.625 850 J 10,000 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 190 192 187 188 -2 508,234,000 95,601,103,200 840 360.858 191 J 1,623,900 188 T/B 4,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 192 196 183 196 4 30,861,900 5,891,123,800 1,354 56.000 196 T/J 4,893,500 195 B 5,000,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,940 3,050 2,900 2,990 50 898,200 2,711,131,000 475 401.409 2,990 T/J 54,200 2,980 B 9,300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 740 765 725 725 -15 3,665,700 2,721,343,500 437 145.000 725 T/J 164,300 720 B 112,200 158 IMPC Impack Pratama Industri Tbk. --U3---2 900 910 880 910 10 308,200 278,165,500 33 239.474 910 T/J 49,500 875 B 8,300 159 INAF Indofarma Tbk. --U5---1 5,000 5,025 5,000 5,000 0 9,500 47,502,500 14 2,000.000 5,025 J 12,500 4,990 B 5,000 160 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,670 3,550 3,640 60 4,650,600 16,861,621,000 1,333 1,485.714 3,650 J 75,500 3,640 T/B 20,700 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,050 6,100 5,950 5,950 -100 30,700 184,067,500 69 801.358 6,000 J 1,800 5,950 T/B 2,400 162 INDS Indospring Tbk. --M4---1 2,080 2,100 2,080 2,100 20 800 1,670,000 4 196.875 2,100 T/J 700 2,090 B 1,000 163 INDY Indika Energy Tbk. --S2XXO1 2,110 2,130 2,080 2,100 -10 5,678,300 11,928,398,000 1,349 71.186 2,110 J 424,000 2,100 T/B 244,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 76 78 76 78 2 98,200 7,548,600 22 0.446 78 T/J 348,000 77 B 10,500 165 INPP Indonesian Paradise Property Tbk. --U9---2 715 790 780 780 65 500 394,000 3 742.857 780 T/J 2,800 720 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,160 3,150 3,160 10 280,100 883,624,000 346 1,144.928 3,160 T/J 800 3,150 B 1,700 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 16,600 13,612,000 2 8.325 820 T/J 3,300 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 478 482 476 482 4 102,600 49,437,800 7 339.769 482 T/J 941,200 470 B 2,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,415 1,380 1,410 5 407,900 570,874,500 57 85.976 1,410 T/J 24,600 1,405 B 200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 406 406 398 404 -2 703,100 282,428,200 49 106.316 404 T/J 16,900 402 B 8,700 171 ISAT Indosat Tbk. --S7K--1 2,710 2,780 2,710 2,720 10 2,809,200 7,695,620,000 1,030 194.286 2,730 J 43,800 2,720 T/B 132,800 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,800 23,050 22,825 22,850 50 7,738,000 176,899,807,500 2,470 163.214 22,850 T/J 378,600 22,825 B 2,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,994,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 500 500 500 0 12,200 6,100,000 13 283.624 510 J 5,000 488 B 4,400 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 314 318 318 318 4 5,000 1,590,000 1 263.208 316 J 1,000 300 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,350 2,280 2,310 0 35,766,600 82,800,606,000 6,570 631.493 2,310 T/J 5,840,600 2,300 B 494,900 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 595 600 0 1,952,400 1,163,176,500 149 576.923 600 T/J 21,674,500 595 B 5,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,350 5,100 5,325 250 11,164,400 58,753,365,000 2,389 314.011 5,325 T/J 553,500 5,300 B 100 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,090 1,100 1,100 1,100 10 8,400 9,240,000 4 236.906 1,135 J 100 1,100 T/B 1,600 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 645 645 635 640 -5 560,600 359,421,500 41 1,422.222 640 T/J 122,700 635 B 152,200 181 KAEF Kimia Farma Tbk. --M5---1 2,960 3,080 2,900 2,930 -30 685,200 2,023,621,000 447 2,930.000 2,940 J 121,900 2,930 T/B 20,900 182 KBLI KMI Wire & Cable Tbk. --S4---1 312 322 312 314 2 11,420,300 3,616,143,600 661 38.154 314 T/J 69,400 312 B 285,700 183 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 4,183,100 1,045,767,400 407 8.674 250 T/J 5,000 248 B 248,700 185 KINO Kino Indonesia Tbk. --U5---2 2,400 2,400 2,370 2,370 -30 375,500 895,447,000 205 62.368 2,390 J 15,500 2,370 T/B 100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 515.000 1,545 J 18,900 1,400 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 330 330 328 328 -2 162,900 53,675,000 7 1,150.877 330 J 297,800 328 T/B 9,000 188 KMTR Kirana Megatara Tbk. --U3---2 374 378 372 374 0 128,500 48,082,000 54 81.659 374 T/J 23,500 372 B 54,300 189 KPIG MNC Land Tbk. --S9---2 134 134 128 132 -2 577,900 75,800,500 33 284.036 133 J 253,900 128 B 23,300 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,490 2,480 2,490 10 12,100 30,101,000 25 905.455 2,490 T/J 1,500 2,480 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 472 478 472 472 0 4,781,200 2,268,383,800 433 58.680 474 J 305,100 472 T/B 952,500 192 KREN Kresna Graha Investama Tbk. --U9---1 615 615 600 600 -15 104,509,400 63,467,723,500 930 6,242.197 605 J 183,500 600 T/B 739,400 193 LAND Trimitra Propertindo Tbk. --U6---2 1,050 1,090 1,005 1,080 30 66,700 68,872,500 69 276.923 1,075 J 5,000 1,020 B 300 194 LINK Link Net Tbk. --S9K--1 4,260 4,300 4,120 4,300 40 231,600 993,018,000 150 268.750 4,310 J 500 4,300 T/B 415,200 195 LPCK Lippo Cikarang Tbk --S6---1 1,995 2,090 1,995 2,060 65 3,499,800 7,209,910,500 1,078 222.703 2,060 T/J 126,500 2,050 B 33,200 196 LPKR Lippo Karawaci Tbk. --S6K--1 268 294 270 286 18 270,630,800 77,030,800,200 5,442 73.228 288 J 249,200 286 T/B 425,600 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,920 3,700 3,840 140 33,027,500 126,978,210,000 8,076 87.014 3,860 J 179,800 3,840 T/B 69,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,245 1,215 1,215 -30 6,449,300 7,964,369,000 731 313.548 1,225 J 300 1,215 T/B 981,500 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 53 54 52 53 0 1,243,623,600 65,909,483,200 1,328 111.753 53 T/J 3,967,200 52 B 6,072,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,595 1,645 1,570 1,605 10 5,811,300 9,372,836,500 1,317 911.932 1,605 T/J 481,000 1,600 B 460,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,600 7,000 6,600 6,900 300 4,300 29,710,000 13 328.571 7,000 J 100,900 6,900 T/B 200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,875 1,900 0 1,100 2,069,000 4 113.095 1,900 T/J 10,700 1,800 B 300 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,115 1,060 1,115 50 28,467,600 31,401,950,000 1,264 1,789.296 1,120 J 521,400 1,115 T/B 2,600 204 MARI Mahaka Radio Integra Tbk. --S9---2 262 264 258 262 0 7,568,600 1,969,369,200 388 349.333 262 T/J 170,700 260 B 39,700 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 500 496 498 2 2,868,300 1,428,042,200 422 996.000 498 T/J 282,200 496 B 144,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 810 -5 15,678,500 12,730,684,000 457 575.939 815 J 458,300 810 T/B 1,857,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,150 0 0 7,150 0 0 0 0 3,083.079 7,150 J 600 6,400 B 6,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,940 2,900 2,930 0 60,900 178,128,000 48 225.385 2,940 J 8,400 2,930 T/B 1,500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 575 585 10 410,200 238,769,000 82 36.562 590 J 60,500 585 T/B 21,700 210 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,840 3,790 3,800 -10 1,929,800 7,362,530,000 187 274.368 3,810 J 103,400 3,800 T/B 1,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 157 160 155 160 3 797,300 126,691,200 39 143.508 160 T/J 6,700 159 B 3,800 212 MDIA Intermedia Capital Tbk. --M9---1 132 134 129 129 -3 1,379,400 179,063,000 16 93.478 134 J 400 129 T/B 414,700 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,450 3,490 3,310 3,360 -90 140,600 476,194,000 67 175.232 3,440 J 9,100 3,360 T/B 69,600 214 MDLN Modernland Realty Tbk. --S6---1 254 266 252 260 6 448,000 115,667,000 71 77.162 260 T/J 144,900 256 B 20,000 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 930 895 895 -25 33,360,300 30,183,567,000 2,673 1,576.343 900 J 201,000 895 T/B 9,520,500 216 MEGA Bank Mega Tbk. XDU8---1 6,025 0 0 6,025 0 0 0 0 4,391.784 6,000 J 5,000 5,500 B 200 217 MERK Merck Tbk. --U5---2 4,020 4,030 4,000 4,030 10 117,200 469,859,000 90 10,625.676 4,030 T/J 12,000 4,020 B 5,200 218 META Nusantara Infrastructure Tbk. --M7---1 202 206 200 202 0 251,900 50,657,200 36 61.198 202 T/J 18,400 200 B 23,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,015 1,005 1,005 -10 131,400 132,062,000 6 1,030.769 1,005 T/J 69,500 995 B 100 220 MGRO Mahkota Group Tbk. --U1---1 925 930 920 930 5 2,852,500 2,639,435,000 278 413.333 930 T/J 158,000 925 B 354,200 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 581,200 820 B 2,800 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,960 1,850 1,955 15 943,200 1,805,599,000 371 115.103 1,960 J 9,600 1,955 T/B 23,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 645 650 620 650 5 30,800 19,618,000 16 3,095.238 650 T/J 10,200 630 B 1,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 100 14,400 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,250 18,275 18,250 18,275 25 2,200 40,200,000 7 116,401.274 18,275 T/J 3,500 18,250 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,425 1,440 1,420 1,430 5 812,000 1,163,036,500 277 238.831 1,440 J 116,900 1,430 T/B 124,500 227 MLPL Multipolar Tbk. --U9---1 121 127 119 122 1 8,322,800 1,029,540,700 495 13.994 122 T/J 535,000 121 B 271,300 228 MLPT Multipolar Technology Tbk. --U9---1 885 910 880 910 25 6,000 5,454,500 11 189.583 910 T/J 1,100 750 B 10,000 229 MMLP Mega Manunggal Property Tbk. --U6---2 456 450 410 410 -46 87,400 38,635,400 75 70.085 450 J 25,000 410 T/B 50,200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 875 835 865 35 29,407,000 25,314,235,500 3,036 96.111 870 J 154,900 865 T/B 1,991,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,160 1,170 1,170 1,170 10 50,000 58,500,000 13 201.724 1,170 T/J 176,100 1,140 B 1,500 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,095 1,095 1,080 1,085 -10 1,211,100 1,315,607,000 300 72.333 1,085 T/J 19,800 1,080 B 53,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 268 286 260 278 10 10,506,700 2,918,303,400 981 116.880 278 T/J 586,700 274 B 179,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 780 755 775 15 120,300 92,969,000 48 704.545 780 J 5,900 775 T/B 946,800 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,300 6,300 6,300 50 500 3,150,000 1 571.437 6,300 T/J 2,500 5,625 B 100 236 MSIN MNC Studios International Tbk. --U9---2 310 316 298 308 -2 1,795,400 553,571,000 190 61.600 308 T/J 30,300 306 B 11,000 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 990 1,000 0 105,400 104,385,000 20 65.789 1,000 T/J 48,700 925 B 10,200 238 MTDL Metrodata Electronics Tbk. --S9---1 1,045 1,145 1,050 1,100 55 29,936,400 32,928,160,500 3,765 1,980.269 1,105 J 124,900 1,095 B 153,300 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 458 460 458 460 2 200 91,800 2 193.398 460 T/J 39,900 438 B 1,000 241 MYOH Samindo Resources Tbk. --S2---1 1,395 1,465 1,385 1,450 55 176,400 251,826,000 87 172.706 1,450 T/J 35,700 1,430 B 3,100 242 MYRX Hanson International Tbk. --S6---2 102 121 102 106 4 1,514,941,800 161,762,634,900 9,018 72.290 107 J 3,404,100 106 T/B 1,119,200 243 NASA Ayana Land International Tbk. --U9---2 630 635 630 635 5 2,005,900 1,271,305,500 343 616.505 635 T/J 93,200 630 B 104,600 244 NATO Nusantara Properti Internasional Tbk. --U9---2 725 740 720 725 0 8,372,700 6,107,958,500 2,518 703.883 725 T/J 133,300 720 B 292,800 245 NFCX NFC Indonesia Tbk. --U9---2 2,500 2,520 2,480 2,480 -20 853,900 2,141,526,000 85 134.054 2,490 J 400 2,480 T/B 100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,950 2,990 2,920 2,920 -30 34,700 102,138,000 36 898.462 2,980 J 1,000 2,920 T/B 5,100 247 NIRO City Retail Developments Tbk. --U6---2 101 113 101 110 9 1,690,200 184,247,800 45 104.762 113 J 200 110 T/B 464,000 248 NISP Bank OCBC NISP Tbk. --U8---1 885 895 885 895 10 1,200 1,066,500 6 1,084.533 895 T/J 13,900 890 B 200 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 990 985 990 5 3,700 3,662,500 2 264.000 1,000 J 10,400 885 B 2,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 410 422 402 416 6 2,159,000 883,031,000 141 48.941 416 T/J 15,600 410 B 15,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 650 645 650 0 22,600 14,624,500 23 1,285.983 655 J 10,200 645 B 50,400 253 PALM Provident Agro Tbk. --U1---2 258 268 260 268 10 1,600 426,000 7 73.250 268 T/J 7,800 260 B 1,900 254 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,110 1,090 1,090 -10 9,200 10,038,000 11 128.235 1,095 J 44,400 1,090 T/B 2,600 255 PBRX Pan Brothers Tbk. --S4K--1 550 575 540 555 5 88,200 48,120,000 58 982.301 555 T/J 95,600 540 B 8,300 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 685 680 685 5 2,100 1,434,500 8 57.083 685 T/J 10,500 670 B 300 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 5,000 22,700,000 1 3,026.667 4,540 T/J 4,500 4,530 B 8,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,280 2,430 2,290 2,390 110 302,000 723,360,000 252 199.499 2,390 T/J 6,100 2,380 B 100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 271.220 1,410 J 100 1,345 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 300 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,480 1,500 1,480 1,490 10 2,764,000 4,135,224,500 292 2,480.852 1,495 J 49,000 1,490 T/B 780,900 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 67 64 66 1 4,493,300 294,047,300 272 66.000 67 J 1,579,100 66 T/B 229,700 264 PNIN Paninvest Tbk. --S8---1 1,195 1,220 1,195 1,200 5 2,096,600 2,526,106,000 164 1,276.053 1,215 J 15,100 1,200 T/B 5,400 265 PNLF Panin Financial Tbk. --S8---1 414 426 406 406 -8 21,792,400 9,033,401,600 1,764 438.824 408 J 1,100 406 T/B 937,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,390 1,390 1,370 1,370 -20 33,800 46,664,000 9 1,014.815 1,380 J 4,700 1,370 T/B 900 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,160 1,175 1,100 1,165 5 18,200 20,516,000 19 71.254 1,165 T/J 600 1,145 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 0 0 1,475 0 0 0 0 239.837 1,475 J 2,200 1,450 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,160 4,200 4,110 4,110 -50 39,028,900 162,828,270,000 338 2,608.679 4,170 J 4,200 4,110 T/B 604,200 270 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---2 940 950 930 945 5 1,145,900 1,082,140,000 84 63.000 945 T/J 21,000 940 B 83,600 272 PPRE PP Presisi Tbk. --M7---1 394 398 390 390 -4 1,886,400 742,150,600 305 90.698 392 J 1,000 390 T/B 197,600 273 PPRO PP Properti Tbk. --S6K--1 157 160 157 157 0 14,127,000 2,232,973,100 660 339.459 158 J 319,700 157 T/B 25,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,800 2,820 2,800 2,800 0 2,600 7,282,000 2 43.077 2,800 T/J 3,800 2,750 B 700 275 PRIM Royal Prima Tbk. --U9---2 488 480 472 472 -16 25,600 12,173,800 16 94.400 480 J 14,100 472 T/B 900 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 198 194 197 0 261,500 51,407,500 70 639.133 197 T/J 56,200 196 B 5,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,120 2,060 2,090 0 26,432,700 55,227,600,000 2,032 392.857 2,090 T/J 512,000 2,080 B 8,500 278 PTRO Petrosea Tbk. --S2K--1 1,900 1,920 1,895 1,895 -5 215,500 410,329,000 165 1,516.000 1,900 J 1,000 1,895 T/B 1,600 279 PTSN Sat Nusapersada Tbk --U4---1 1,540 1,610 1,540 1,540 0 303,100 470,209,000 161 265.517 1,550 J 87,700 1,540 T/B 300 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,250 J 100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 640 680 640 670 30 83,372,600 55,622,506,500 8,414 2,582.983 670 T/J 2,048,900 665 B 2,798,300 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,190 1,160 1,165 -5 486,600 570,247,500 93 105.909 1,180 J 47,100 1,160 B 1,400 283 RAJA Rukun Raharja Tbk. --S7---1 318 324 310 310 -8 949,800 295,934,000 148 1,064.853 312 J 200 310 T/B 87,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,830 1,835 1,790 1,800 -30 3,091,600 5,572,179,000 735 1,125.000 1,805 J 2,200 1,800 T/B 1,084,900 285 RDTX Roda Vivatex Tbk --U6---1 7,900 0 0 7,900 0 0 0 0 416.186 7,700 J 100 6,325 B 200 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 133 135 1 965,683,800 129,402,159,700 594 74.118 135 T/J 1,876,900 134 B 22,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 482 482 -12 825,900 406,300,000 112 295.706 490 J 35,900 482 T/B 16,400 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 380 418 390 418 38 31,200 12,735,400 10 3,270.736 418 T/J 7,600 414 B 1,700 289 RODA Pikko Land Development Tbk. --U6---2 378 370 370 370 -8 1,300 481,000 3 590.771 370 T/J 1,700 364 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,210 1,200 1,200 -10 128,500 154,790,000 45 470.588 1,210 J 12,000 1,200 T/B 2,057,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 570 560 570 0 1,391,100 787,427,000 575 712.500 575 J 78,700 570 T/B 24,200 292 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 20,000 8,525 B 200 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,800 1,730 1,745 -50 23,626,800 41,368,231,000 2,895 789.403 1,750 J 122,000 1,745 T/B 2,052,300 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 100,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,550 2,500 2,500 50 230,200 575,556,000 22 106.838 2,510 J 25,000 2,500 T/B 273,900 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,200 4,200 4,200 4,200 0 100 420,000 1 195.177 4,100 J 1,000 3,810 B 200 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 810 785 800 5 1,722,800 1,376,710,000 205 571.429 800 T/J 27,300 785 B 600 299 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 5,492,500 5,577,710,500 501 173.276 1,015 J 11,100 1,005 T/B 50,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,290 3,520 3,300 3,500 210 494,500 1,704,449,000 322 39.751 3,500 T/J 31,400 3,480 B 300 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 466 470 464 464 -2 1,041,900 486,133,800 161 42.182 466 J 5,000 464 T/B 99,700 303 SIPD Sierad Produce Tbk. --U3---2 810 850 820 820 10 1,300 1,069,000 3 0.911 830 J 7,800 820 T/B 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 0 0 4,110 0 0 0 0 1,357.959 4,120 J 50,000 3,400 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,400 1,400 1,370 1,400 0 181,400 251,362,500 131 250.000 1,405 J 11,800 1,400 T/B 1,400 307 SMCB Holcim Indonesia Tbk. --U3---1 2,040 2,050 2,040 2,050 10 1,134,600 2,316,022,000 78 2,475.845 2,050 T/J 4,600,100 2,040 B 7,176,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 346 348 340 342 -4 1,639,000 558,802,800 208 1,372.502 342 T/J 27,300 340 B 50,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 885 930 885 900 15 30,501,300 27,898,332,500 1,629 1,478.804 915 J 63,200 900 T/B 4,230,000 310 SMRU SMR Utama Tbk. --U2---2 446 450 444 450 4 42,300 18,888,600 8 110.047 450 T/J 15,600 444 B 12,300 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,545 1,555 1,520 1,540 -5 3,875,800 5,962,359,000 1,513 4,113.358 1,545 J 27,100 1,540 T/B 26,800 312 SOCI Soechi Lines Tbk. --M7---1 155 158 153 156 1 2,742,800 423,252,300 280 28.364 154 J 9,300 153 B 15,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,650 5,000 5,250 -400 1,400 7,090,000 3 509.091 5,500 J 700 5,200 B 5,000 314 SPTO Surya Pertiwi Tbk. --U9---2 990 995 990 990 0 8,086,700 8,005,834,500 579 85.345 995 J 1,069,200 990 T/B 408,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 208 204 206 0 2,300 472,000 6 219.848 206 T/J 11,800 200 B 10,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,983,300 6,090,172,400 586 140.833 340 J 1,173,100 338 T/B 26,068,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 0 0 3,790 0 0 0 0 68.909 3,910 J 2,000 3,800 B 100 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 595 570 570 -10 23,698,400 13,794,473,000 1,207 233.846 575 J 1,500 570 T/B 298,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,090 1,030 1,045 -30 92,990,700 97,981,000,500 1,867 155.970 1,055 J 4,600 1,045 T/B 43,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 2,500 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 2,500 2,500 2,480 2,500 0 10,000 24,950,000 8 1,612.903 2,500 T/J 12,800 2,480 B 7,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,540 4,570 4,490 4,490 -50 5,896,100 26,874,985,000 1,871 4,081.818 4,560 J 12,900 4,490 T/B 3,800 325 TARA Sitara Propertindo Tbk. --U6---1 800 810 785 785 -15 62,788,600 50,361,824,000 3,450 740.566 785 T/J 3,800 780 B 148,500 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,760 3,790 3,670 3,670 -90 5,904,700 21,919,724,000 2,815 181.235 3,670 T/J 1,006,600 3,660 B 12,300 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 845 815 840 20 2,639,400 2,208,976,000 291 191.279 845 J 320,000 840 T/B 89,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,700 J 800 16,000 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,600 4,710 5,250 260 2,641,500 13,847,099,500 2,240 3,804.348 5,300 J 200 5,250 T/B 29,400 330 TDPM Tridomain Performance Materials Tbk. --M3---1 298 304 290 296 -2 18,994,800 5,656,008,800 537 129.825 296 T/J 132,400 294 B 77,400 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 810 750 795 -5 60,400 45,680,000 23 256.452 795 T/J 4,300 760 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 630 600 630 -20 400 243,500 4 142.766 625 J 100 605 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,650 J 100 3,020 B 500 334 TGRA Terregra Asia Energy Tbk. --U7---1 795 795 765 770 -25 27,757,000 21,580,651,000 348 385.000 770 T/J 245,400 765 B 4,600 335 TINS Timah Tbk. --S2K--1 1,290 1,325 1,285 1,285 -5 27,941,300 36,285,931,000 2,156 656.627 1,285 T/J 329,800 1,280 B 2,584,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,425 11,050 10,425 11,000 575 4,193,400 45,693,837,500 1,989 680.111 11,000 T/J 8,300 10,975 B 1,800 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,715 1,715 1,715 120 1,000 1,715,000 1 90.263 1,715 T/J 1,000 1,500 B 5,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 760 745 760 5 3,725,900 2,808,021,500 182 1,223.222 760 T/J 134,800 745 B 26,100 339 TOTL Total Bangun Persada Tbk. --S6---1 625 625 620 625 0 298,700 186,380,000 50 224.638 630 J 190,100 625 T/B 9,873,700 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 408 400 408 6 81,200 32,648,200 15 1,323.515 408 T/J 47,400 402 B 19,100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 830 840 810 820 -10 11,996,300 9,864,347,500 1,185 3,906.064 825 J 333,000 820 T/B 925,800 342 TRAM Trada Alam Minera Tbk. --U7---1 139 144 128 132 -7 1,232,806,500 170,696,314,400 8,834 109.096 132 T/J 1,882,400 131 B 1,450,900 343 TRIO Trikomsel Oke Tbk. --U9---1 228 204 204 204 -24 100 20,400 1 90.554 220 J 500 210 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 94,500 37,800,000 6 238.607 404 J 3,300 400 T/B 98,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,725 1,770 1,705 1,745 20 157,600 277,047,000 49 311.296 1,750 J 1,100 1,745 T/B 5,600 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,780 2,770 2,600 2,750 -30 15,000 41,029,000 26 71.429 2,750 T/J 3,100 2,730 B 7,000 347 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,175 1,175 0 300 352,500 1 2,611.111 1,180 J 102,400 1,175 T/B 125,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,245 1,230 1,240 10 335,200 414,832,500 99 2,404.219 1,240 T/J 50,200 1,235 B 9,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,700 4,500 4,640 220 2,400 10,904,000 7 171.847 4,640 T/J 500 4,370 B 1,200 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,805 1,805 1,800 1,800 -5 117,200 211,202,500 27 150.000 1,800 T/J 40,600 1,795 B 56,800 351 VIVA Visi Media Asia Tbk. --U9---1 137 143 137 140 3 19,011,000 2,659,662,600 946 46.667 140 T/J 392,900 139 B 234,100 352 VOKS Voksel Electric Tbk. --S4---1 326 326 320 320 -6 3,309,400 1,069,961,600 272 141.553 322 J 120,300 320 T/B 98,900 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 384 388 372 374 -10 41,693,100 15,718,862,000 1,787 128.966 374 T/J 1,998,900 372 B 2,604,900 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,920 1,950 1,895 1,940 20 37,018,400 71,769,228,000 3,294 498.647 1,940 T/J 2,256,400 1,935 B 8,200 355 WOMF Wahana Ottomitra Multiartha Tbk. CDM8---1 360 374 360 366 6 4,789,600 1,746,455,000 470 55.487 366 T/J 307,600 364 B 34,500 356 WOOD Integra Indocabinet Tbk. --S5K--2 870 895 860 890 20 15,938,400 14,014,742,500 645 342.308 890 T/J 473,900 885 B 142,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 388 384 384 0 38,588,400 14,875,616,000 1,247 78.367 386 J 4,082,400 384 T/B 2,137,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,965 1,935 1,940 -10 21,002,900 40,921,196,000 2,280 523.617 1,940 T/J 3,035,700 1,935 B 1,235,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 580 580 -15 25,425,300 14,949,850,000 1,824 98.305 580 T/J 11,246,900 575 B 1,302,900 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,490 2,500 2,430 2,430 -60 31,013,500 76,083,004,000 1,251 1,735.714 2,440 J 189,600 2,430 T/B 116,100 Total 9,435,616,600 3,959,963,143,500 240,594 2,368,058,400 205,722,800 Jakarta, 15 March 2019 Trading Division