List of Securities Quotation: IDX SMC Composite Date: Wednesday, 20 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 12,200 12,400 12,100 12,100 -100 443,300 5,413,097,500 758 982.973 12,125 J 600 12,100 T/B 88,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 6,400 5,750 5,750 150 900 5,395,000 4 1,312.728 6,700 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,100 2,050 2,050 -150 300 625,000 2 54.667 2,100 J 10,200 2,050 T/B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,795 1,810 1,790 1,805 10 16,754,300 30,191,127,000 4,257 2,201.220 1,805 T/J 1,018,000 1,800 B 25,500 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,595 1,570 1,590 0 231,800 368,042,500 205 66.771 1,590 T/J 3,300 1,570 B 23,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,620 1,570 1,610 40 23,389,900 37,472,159,500 3,141 1,264.401 1,610 T/J 525,500 1,605 B 107,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,525 10,425 10,525 25 182,100 1,900,602,500 41 452.688 10,525 T/J 400 10,425 B 1,500 8 ADMG Polychem Indonesia Tbk --M3---1 356 360 352 352 -4 1,162,100 411,750,400 76 31.419 354 J 334,100 352 T/B 137,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,440 1,415 1,430 -5 23,151,000 33,114,597,500 2,557 130.000 1,430 T/J 1,844,000 1,425 B 51,700 10 AGII Aneka Gas Industri Tbk. --S3---1 575 590 580 580 5 101,500 59,069,000 80 52.727 580 T/J 9,300 575 B 123,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 330 344 330 332 2 6,563,900 2,206,321,800 776 542.413 334 J 182,300 332 T/B 170,400 12 AGRS Bank Agris Tbk. --U8---2 360 352 350 350 -10 21,200 7,424,000 11 318.182 362 J 8,600 350 T/B 10,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,820 4,910 4,650 4,740 -80 10,955,000 52,352,820,000 4,880 3,777.765 4,740 T/J 14,800 4,730 B 80,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 0 0 290 0 0 0 0 276.190 288 J 100 278 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,200 5,200 5,200 0 2,000 10,400,000 1 212.245 5,250 J 200 5,150 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 890 895 870 880 -10 134,000 118,663,000 34 2,245.528 885 J 12,200 875 B 13,200 17 ANDI Andira Agro Tbk. --U1---2 1,610 1,620 1,580 1,610 0 51,800 82,585,000 33 805.000 1,600 J 2,500 1,580 B 11,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 990 990 990 990 0 7,000 6,930,000 3 82.500 990 T/J 8,600 965 B 200 19 ANTM Aneka Tambang Tbk. --S2XXO1 960 980 960 960 0 55,325,000 53,522,256,000 4,066 632.953 965 J 1,411,200 960 T/B 2,225,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 930 930 930 0 1,500 1,395,000 2 59.539 960 J 900 765 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 530 520 530 10 10,778,900 5,656,868,000 942 563.734 530 T/J 183,700 525 B 32,900 22 APLN Agung Podomoro Land Tbk. --S6K--1 176 178 176 176 0 2,392,600 422,694,100 210 48.219 177 J 535,300 176 T/B 1,269,900 23 ARII Atlas Resources Tbk. --U2---2 900 900 890 900 0 30,700 27,626,000 7 60.000 905 J 77,900 860 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 330 0 0 330 0 0 0 0 110.000 330 J 84,600 324 B 100 25 ARNA Arwana Citramulia Tbk. XDS3---1 496 500 490 494 -2 6,500,500 3,186,388,800 92 3,357.575 494 T/J 58,800 492 B 4,930,200 26 ASGR Astra Graphia Tbk. --U9---1 1,435 1,445 1,425 1,445 10 19,700 28,177,500 34 299.594 1,445 T/J 1,300 1,430 B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 635 635 625 625 -10 642,000 404,712,500 59 1,157.407 625 T/J 15,800 620 B 58,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 318 314 318 2 4,627,700 1,467,901,800 533 302.857 318 T/J 775,500 316 B 1,385,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 875 860 860 -10 6,321,400 5,472,413,000 369 220.513 865 J 740,700 860 T/B 62,800 30 ATIC Anabatic Technologies Tbk. --U9---1 990 0 0 990 0 0 0 0 141.429 950 J 11,500 830 B 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 1,640 1,620 1,620 -10 350,400 569,106,500 186 1,465.135 1,625 J 400 1,620 T/B 3,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 101,800 5,090,000 19 57.388 50 T/J 10,471,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 266 266 -2 2,200 585,400 4 196.115 266 T/J 2,000 262 B 2,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,385 1,420 1,385 1,410 25 99,900 140,985,500 30 1,762.500 1,410 T/J 300 1,385 B 4,700 36 BBKP Bank Bukopin Tbk. --S8K--1 374 376 370 372 -2 2,260,400 844,077,200 369 110.356 374 J 65,000 372 T/B 89,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,530 J 31,800 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 2,300 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,450 2,390 2,390 -30 16,254,200 39,195,765,000 3,466 311.739 2,400 J 168,000 2,390 T/B 9,100 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 284 288 274 280 -4 659,800 183,388,000 82 285.074 280 T/J 33,900 278 B 231,900 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 168 169 153 169 1 129,300 21,383,100 71 479.269 169 T/J 21,700 155 B 200 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 17,400 870,000 9 217.306 50 T/J 375,335,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 248 240 240 -8 11,116,600 2,682,324,600 506 141.176 242 J 70,700 240 T/B 5,304,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 650 650 630 630 -20 55,600 35,819,000 25 3,228.451 645 J 12,500 630 T/B 13,600 46 BGTG Bank Ganesha Tbk. --S8---2 88 90 87 87 -1 6,968,800 612,866,300 4,863 84.466 88 J 1,292,300 87 T/B 892,000 47 BHIT MNC Investama Tbk. --S9---1 86 90 83 84 -2 54,915,100 4,762,331,700 1,341 245.650 85 J 1,232,200 84 T/B 5,816,000 48 BINA Bank Ina Perdana Tbk. --U8---1 730 750 715 750 20 212,000 156,189,000 49 423.738 750 T/J 186,100 745 B 20,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 442,200 22,110,000 444 35.714 50 T/J 19,676,200 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,160 3,300 3,070 3,210 50 6,421,900 20,579,149,000 1,265 49.385 3,220 J 10,000 3,210 T/B 603,400 51 BISI BISI International Tbk. --U1---1 1,440 1,450 1,400 1,400 -40 1,657,300 2,335,496,500 169 700.000 1,420 J 4,700 1,400 T/B 402,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,060 2,020 2,060 60 9,396,800 19,170,048,000 295 343.333 2,060 T/J 129,400 2,050 B 300 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 650 -5 7,668,000 5,010,442,000 1,244 151.163 655 J 463,800 650 T/B 1,583,300 54 BKSL Sentul City Tbk. --S6K--1 111 112 110 110 -1 56,026,400 6,206,621,200 1,572 7.601 111 J 8,622,100 110 T/B 20,894,500 55 BKSW Bank QNB Indonesia Tbk. --U8---2 174 0 0 174 0 0 0 0 399.266 190 J 20,100 175 B 2,200 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 4,850 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 338 336 336 -2 200 67,400 2 105.000 338 J 400 318 B 900 59 BMTR Global Mediacom Tbk. --U9K--1 372 388 366 366 -6 29,279,600 11,050,723,400 2,195 297.900 370 J 55,500 366 T/B 164,900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 19 0.172 50 T/J 25,666,600 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,140 1,115 1,115 0 1,054,700 1,184,272,000 325 8.233 1,125 J 6,000 1,115 T/B 37,400 62 BNII Bank Maybank Indonesia Tbk. --M8---1 280 284 276 284 4 2,942,300 825,401,000 204 3.384 286 J 18,500 284 T/B 38,600 63 BNLI Bank Permata Tbk. --M8K--1 920 950 915 925 5 76,457,600 71,063,874,000 4,975 10.071 925 T/J 440,200 920 B 1,004,100 64 BOGA Bintang Oto Global Tbk. --U9---2 720 730 720 725 5 5,619,700 4,069,290,000 496 703.883 730 J 136,700 720 B 128,000 65 BOLT Garuda Metalindo Tbk. --U4---2 910 910 890 900 -10 128,900 115,928,500 133 163.636 900 T/J 16,200 890 B 38,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,040 2,010 1,970 1,970 -70 1,277,200 2,519,198,000 76 492.500 1,970 T/J 300 1,965 B 1,600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 629,400 600 B 515,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 7,000 J 200 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 6,200 B 100 70 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 535 540 -5 2,663,900 1,441,151,500 486 105.882 540 T/J 92,300 535 B 2,176,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 114,400 5,720,000 13 7.874 50 T/J 84,956,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 840.336 1,150 J 2,000 1,115 B 3,300 73 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,310 3,210 3,310 50 12,606,400 41,054,789,000 2,523 259.219 3,310 T/J 129,200 3,300 B 14,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,420 1,395 1,400 -15 7,714,100 10,809,588,000 2,057 274.238 1,405 J 123,400 1,400 T/B 11,000 75 BSIM Bank Sinarmas Tbk. --U8---1 565 590 565 575 10 12,100 6,841,000 8 392.173 565 J 6,900 545 B 500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,470 2,360 2,470 90 15,600 36,827,000 3 126.667 2,470 T/J 82,200 2,370 B 100 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---2 120 121 118 118 -2 580,200 69,161,300 47 904.076 118 T/J 80,600 117 B 64,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 471,430,900 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,630 3,600 3,630 30 23,300 84,267,000 27 702.723 3,630 T/J 6,200 3,600 B 100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,170 2,200 2,160 2,180 10 56,493,000 123,130,282,000 3,571 223.590 2,180 T/J 765,600 2,170 B 1,633,700 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,040 2,000 2,040 10 21,900 44,400,000 8 345.763 2,040 T/J 200 1,970 B 1,300 83 BUMI Bumi Resources Tbk. --S2K--2 130 138 130 137 7 488,626,800 65,675,356,600 5,550 7.951 138 J 22,862,100 137 T/B 74,644,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 158 166 157 159 1 18,980,100 3,035,164,600 430 122.308 159 T/J 9,900 157 B 101,200 85 BVIC Bank Victoria International Tbk. --U8---1 172 172 171 171 -1 58,300 9,973,500 12 161.698 172 J 9,600 171 T/B 4,700 86 BWPT Eagle High Plantations Tbk. --U1---1 160 163 160 161 1 8,352,500 1,348,046,700 314 35.212 162 J 681,100 161 T/B 509,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 695 695 640 665 -30 7,785,300 5,194,914,000 1,037 201.515 665 T/J 369,100 660 B 5,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,720 2,700 2,720 20 1,014,800 2,750,796,000 110 155.429 2,720 T/J 56,700 2,710 B 9,500 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 302 304 0 2,544,600 774,717,000 340 555.383 304 T/J 11,600 302 B 136,400 90 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 705 J 200 685 B 4,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 90 88 89 -1 2,072,900 184,347,700 69 569.600 89 T/J 93,500 88 B 1,054,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 352 350 346 346 -6 52,900 18,345,000 17 27.075 348 J 5,000 346 T/B 51,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,450 1,500 1,440 1,450 0 8,600 12,409,000 9 5,261.630 1,450 T/J 55,400 1,315 B 300 94 CITY Natura City Developments Tbk. --U6---1 354 358 348 358 4 235,700 82,964,200 70 298.333 358 T/J 163,200 356 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,160 3,030 3,140 -10 329,700 1,023,094,000 200 1,744.444 3,140 T/J 4,100 3,070 B 500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 282 276 278 -2 7,918,900 2,204,449,800 370 1,208.696 278 T/J 133,100 276 B 2,277,700 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,255 1,255 1,235 1,240 -15 209,900 260,763,500 56 118.654 1,240 T/J 800 1,235 B 39,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 232 242 228 230 -2 276,600 63,996,400 87 43.507 232 J 34,900 228 B 72,700 99 COWL Cowell Development Tbk. --U6---2 296 296 292 292 -4 341,100 100,623,000 132 224.615 294 J 10,000 292 T/B 9,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 125,200 6,260,000 15 45.455 50 T/J 80,739,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 585 580 585 10 8,100 4,698,500 2 295.209 585 T/J 3,300 580 B 195,500 102 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-1 935 940 925 930 -5 15,651,400 14,586,605,500 1,437 208.222 930 T/J 298,300 925 B 319,900 104 DART Duta Anggada Realty Tbk. --U6---1 280 300 280 300 20 20,600 6,178,000 3 55.459 326 J 10,000 300 T/B 30,700 105 DEFI Danasupra Erapacific Tbk --U8---2 1,925 1,950 1,925 1,950 25 3,600 6,973,500 7 3,913.934 1,945 J 1,000 1,940 B 2,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 700 35,000 3 16.496 50 T/J 114,449,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 825 815 820 0 398,300 325,801,500 234 713.043 820 T/J 5,600 815 B 9,200 108 DILD Intiland Development Tbk. --S6---1 360 374 358 362 2 2,743,100 1,000,356,800 370 63.081 364 J 139,900 362 T/B 149,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,100 3,080 3,040 3,080 -20 161,600 491,704,000 63 104.407 3,080 T/J 600 2,980 B 600 110 DKFT Central Omega Resources Tbk. --U2---2 240 246 240 240 0 116,900 28,111,200 18 616.491 242 J 58,900 240 T/B 8,800 111 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,150 7,000 7,125 125 18,300 129,510,000 44 42,590.711 7,125 T/J 4,300 7,075 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 236 238 220 222 -14 51,623,400 11,714,637,200 1,579 105.714 222 T/J 329,100 220 B 1,576,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,500 8,150,000 1 2,863.693 3,260 T/J 500 3,170 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 605 575 580 10 53,036,800 31,416,591,500 4,690 785.227 585 J 447,000 580 T/B 1,995,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 398 394 396 -2 395,500 157,027,400 19 107.027 396 T/J 117,100 394 B 700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 15,025 15,025 15,025 525 800 12,020,000 2 1,001.667 17,400 J 200 15,025 T/B 2,200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,350 1,365 1,350 1,365 15 96,800 131,763,000 30 270.297 1,370 J 35,400 1,365 T/B 2,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 0 0 4,100 0 0 0 0 412.350 0 J 0 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,670 2,120 2,200 -40 15,200 34,098,000 24 809.802 2,200 T/J 36,700 2,120 B 1,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,095 J 1,000 900 B 100 121 ELSA Elnusa Tbk. --S2LKO1 368 372 364 364 -4 20,634,700 7,579,936,800 1,156 91.000 366 J 222,000 364 T/B 2,165,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 26,200 1,310,000 3 10.308 50 T/J 936,108,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,000 7,875 8,000 0 900 7,170,000 4 1,111.111 8,000 T/J 97,700 7,900 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 2,000 B 3,400 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,010 2,050 1,985 1,985 -25 23,145,000 46,448,126,000 3,991 198.500 1,990 J 84,300 1,985 T/B 473,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 376 394 376 386 10 40,485,200 15,630,440,200 3,085 718.661 386 T/J 1,338,600 384 B 949,600 127 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,720 2,610 2,700 50 17,996,600 48,468,439,000 1,955 137.027 2,710 J 318,100 2,700 T/B 274,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,665 1,660 1,630 1,660 -5 300 495,000 3 2,610.679 1,715 J 100 1,650 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,125 8,275 8,000 8,100 -25 89,200 731,412,500 87 1,856.265 8,150 J 300 8,075 B 4,000 130 FILM MD Pictures Tbk. --U9---1 805 805 795 805 0 12,911,500 10,328,974,000 5,235 383.333 805 T/J 2,600 800 B 100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,825 6,800 6,825 0 16,000 109,195,000 5 1,365.000 6,825 T/J 13,900 6,800 B 16,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,340 3,340 3,340 3,340 0 200 668,000 2 2,672.000 3,340 T/J 13,700 2,600 B 600 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 1,000 700,000 1 700.000 700 T/J 17,600 625 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 840 835 795 800 -40 9,977,600 8,150,417,000 108 363.636 800 T/J 92,500 795 B 500 135 FREN Smartfren Telecom Tbk. --U7---1 348 352 324 324 -24 201,348,300 67,643,322,800 7,142 18.000 324 T/J 1,201,400 322 B 2,342,200 136 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---1 590 600 580 580 -10 13,656,100 8,051,317,000 1,855 77.967 585 J 73,600 580 T/B 2,201,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 720 730 700 715 -5 15,809,300 11,177,080,000 591 140.372 715 T/J 348,800 710 B 43,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 280 286 274 282 2 12,623,400 3,544,181,400 1,452 70.500 284 J 318,400 282 T/B 320,700 140 GMTD Gowa Makassar Tourism Development Tbk. CDU6---2 19,000 19,000 19,000 19,000 0 100 1,900,000 1 3,304.348 19,000 T/J 100 15,200 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,825 1,800 1,820 10 94,700 171,624,000 50 141.634 1,820 T/J 21,500 1,815 B 3,100 142 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---1 176 175 174 175 -1 11,400 1,990,000 5 70.000 176 J 2,600 174 B 500 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,310 3,350 3,260 3,340 30 164,900 541,454,000 88 90.270 3,340 T/J 3,700 3,270 B 21,900 145 HERO Hero Supermarket Tbk. --U9---1 990 990 900 900 -90 2,200 2,052,500 10 1,878.601 965 J 400 925 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,080 3,030 3,040 30 3,700 11,307,000 14 930.631 3,070 J 3,500 3,040 T/B 9,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 700 675 690 15 306,300 210,082,500 20 1,061.538 690 T/J 3,600 635 B 200 148 HKMU HK Metals Utama Tbk. --U9---1 364 364 356 360 -4 15,870,100 5,726,494,600 470 156.522 360 T/J 209,600 358 B 352,600 149 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 590 605 10 16,446,600 9,822,922,500 822 195.161 605 T/J 1,528,200 600 B 66,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 256 256 -2 557,700 143,874,200 20 85.333 258 J 250,300 256 T/B 13,300 151 HRUM Harum Energy Tbk. --S2K--1 1,475 1,495 1,475 1,480 5 1,032,400 1,531,324,500 541 28.462 1,485 J 16,200 1,480 T/B 118,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,400 B 10,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 695 735 700 735 40 11,200 7,878,500 3 57.422 730 J 3,000 725 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 184 194 184 186 2 565,058,000 104,772,685,500 1,694 357.019 186 T/J 305,700 185 B 716,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 200 193 198 -1 31,957,800 6,296,880,600 728 56.571 198 T/J 1,661,400 197 B 162,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,880 2,940 2,840 2,860 -20 261,200 747,823,000 223 383.957 2,880 J 3,500 2,860 T/B 25,500 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 705 715 700 700 -5 1,516,600 1,068,868,000 181 140.000 710 J 142,300 700 T/B 873,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 900 900 880 900 0 159,700 143,606,000 21 236.842 900 T/J 10,000 875 B 8,500 159 INAF Indofarma Tbk. --U5---1 5,250 5,325 5,100 5,100 -150 90,200 466,895,000 139 2,040.000 5,125 J 2,400 5,100 T/B 4,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,620 3,550 3,580 30 10,436,600 37,426,971,000 2,194 1,461.224 3,590 J 63,500 3,580 T/B 261,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 5,950 6,000 5,950 5,950 0 17,600 104,892,500 38 801.358 6,000 J 5,100 5,925 B 800 162 INDS Indospring Tbk. --M4---1 2,080 2,080 2,050 2,050 -30 800 1,658,000 6 192.187 2,100 J 2,500 2,050 T/B 100,700 163 INDY Indika Energy Tbk. --S2XXO1 2,050 2,110 2,050 2,060 10 9,901,100 20,558,474,000 2,130 69.831 2,070 J 121,200 2,060 T/B 31,700 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 78 77 77 0 36,700 2,826,000 20 0.440 77 T/J 34,600 76 B 86,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 750 735 620 735 -15 900 650,000 5 700.000 735 T/J 600 665 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,160 3,200 3,130 3,200 40 352,500 1,112,191,000 454 1,159.420 3,210 J 3,500 3,150 B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 785 785 785 785 0 400 314,000 2 7.970 785 T/J 7,900 780 B 1,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 468 480 0 1,241,100 588,828,400 56 338.359 480 T/J 107,800 468 B 75,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,430 1,405 1,405 0 59,400 83,521,000 24 85.671 1,405 T/J 301,900 1,400 B 16,000 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 418 428 414 418 0 1,328,700 556,909,600 145 110.000 418 T/J 51,000 416 B 10,000 171 ISAT Indosat Tbk. --S7K--1 3,000 3,040 2,880 2,880 -120 3,456,900 10,149,380,000 1,670 205.714 2,880 T/J 54,900 2,870 B 90,600 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,850 22,925 22,575 22,825 -25 1,626,500 37,010,840,000 2,816 163.036 22,850 J 6,000 22,825 T/B 6,900 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,512,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 6,100 490 B 1,100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 318 316 316 0 350,000 110,802,800 8 261.553 316 T/J 243,000 300 B 10,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,260 2,180 2,200 10 28,036,300 62,235,470,000 3,903 601.422 2,210 J 495,600 2,200 T/B 391,000 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 600 5 2,985,400 1,777,557,500 219 576.923 600 T/J 210,100 595 B 118,100 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,325 5,225 5,300 0 1,345,300 7,135,680,000 1,468 312.536 5,300 T/J 26,200 5,275 B 56,700 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 236.906 1,135 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 640 665 635 660 20 11,794,900 7,625,913,000 470 1,466.667 665 J 541,100 660 T/B 120,900 181 KAEF Kimia Farma Tbk. --M5---1 3,050 3,160 3,000 3,100 50 660,000 2,053,832,000 384 3,100.000 3,130 J 13,200 3,100 T/B 1,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 352 356 332 334 -18 43,588,100 14,997,521,800 2,878 40.584 334 T/J 665,300 332 B 680,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 248 248 246 248 0 36,048,500 8,927,199,800 1,829 8.604 248 T/J 2,379,400 246 B 162,200 185 KINO Kino Indonesia Tbk. --U5---2 2,370 2,400 2,340 2,400 30 133,300 317,366,000 96 63.158 2,400 T/J 12,300 2,370 B 500 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,545 0 0 1,545 0 0 0 0 515.000 1,500 J 50,000 1,400 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 330 328 328 0 105,800 34,852,400 7 1,150.877 328 T/J 9,300 320 B 15,000 188 KMTR Kirana Megatara Tbk. --U3---2 366 366 362 364 -2 158,300 57,661,000 59 79.476 364 T/J 22,600 362 B 17,000 189 KPIG MNC Land Tbk. --S9---2 132 132 131 131 -1 225,100 29,488,200 4 281.884 131 T/J 100,000 130 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,490 2,490 2,480 2,480 -10 9,700 24,150,000 20 901.818 2,490 J 1,000 2,480 T/B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 482 494 482 484 2 10,950,500 5,349,911,000 875 60.172 486 J 44,700 484 T/B 43,400 192 KREN Kresna Graha Investama Tbk. --U9---1 600 610 600 610 10 75,947,400 46,060,207,500 655 6,346.234 610 T/J 1,306,800 605 B 501,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,200 1,180 1,160 1,170 -30 1,500 1,764,000 3 300.000 1,160 J 100 1,095 B 200 194 LINK Link Net Tbk. --S9K--1 4,390 4,390 4,290 4,310 -80 412,100 1,779,081,000 486 269.375 4,310 T/J 21,500 4,300 B 12,700 195 LPCK Lippo Cikarang Tbk --S6---1 2,080 2,120 2,040 2,080 0 1,512,200 3,152,025,000 643 224.865 2,080 T/J 129,100 2,070 B 10,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 290 298 286 294 4 80,669,200 23,613,827,400 1,548 75.276 294 T/J 2,129,100 292 B 5,411,700 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,010 4,150 4,050 4,140 130 25,195,300 103,540,445,000 6,353 93.812 4,140 T/J 393,500 4,130 B 111,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,185 1,150 1,160 5 9,175,500 10,658,503,000 1,124 299.355 1,160 T/J 383,200 1,155 B 536,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 52 54 52 53 1 951,293,000 50,413,164,200 902 111.753 53 T/J 3,904,000 52 B 6,412,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,600 1,630 1,575 1,575 -25 1,547,600 2,472,285,500 583 894.886 1,580 J 21,700 1,570 B 23,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 7,250 7,300 7,250 7,250 0 11,400 82,705,000 5 345.238 7,300 J 700 7,200 B 2,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,895 1,880 1,880 1,880 -15 100 188,000 1 111.905 1,880 T/J 600 1,725 B 1,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,090 1,065 1,075 -5 5,732,700 6,164,348,500 1,048 1,725.106 1,080 J 368,000 1,075 T/B 220,400 204 MARI Mahaka Radio Integra Tbk. --S9---2 260 260 256 260 0 6,415,900 1,650,409,800 242 346.667 260 T/J 178,500 258 B 97,300 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 515 492 492 0 6,414,100 3,211,026,400 883 984.000 496 J 4,200 492 T/B 112,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 815 820 810 815 0 15,901,000 12,898,906,500 271 579.494 815 T/J 934,100 810 B 4,946,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,175 0 0 7,175 0 0 0 0 3,093.859 7,125 J 3,200 6,100 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,910 2,920 2,900 2,900 -10 229,300 665,635,000 78 223.077 2,920 J 48,800 2,900 T/B 61,900 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 595 580 590 0 407,600 239,199,000 86 36.875 590 T/J 14,400 585 B 6,300 210 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,850 3,810 3,820 10 2,328,100 8,915,752,000 349 275.812 3,820 T/J 1,900 3,810 B 129,700 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 158 159 157 159 1 72,400 11,424,900 21 142.611 159 T/J 50,100 158 B 6,300 212 MDIA Intermedia Capital Tbk. --M9---1 136 160 137 150 14 4,088,500 611,862,900 517 108.696 150 T/J 244,700 142 B 20,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,430 3,450 3,450 3,450 20 200 690,000 2 179.926 3,450 T/J 210,600 3,380 B 3,500 214 MDLN Modernland Realty Tbk. --S6---1 262 264 256 258 -4 834,300 217,513,000 63 76.568 258 T/J 20,000 256 B 87,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 890 870 875 0 17,120,700 15,037,931,500 1,841 1,541.117 880 J 522,500 875 T/B 1,160,400 216 MEGA Bank Mega Tbk. XDU8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 8,200 5,000 B 200 217 MERK Merck Tbk. --U5---2 4,060 4,080 4,000 4,060 0 255,900 1,027,975,000 145 10,704.775 4,060 T/J 2,900 4,030 B 1,800 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 200 202 -2 70,400 14,214,600 20 61.198 202 T/J 41,500 200 B 326,200 219 MFIN Mandala Multifinance Tbk. --U8---2 995 1,035 1,015 1,015 20 15,200 15,432,000 3 1,041.026 1,015 T/J 20,000 985 B 1,000 220 MGRO Mahkota Group Tbk. --U1---1 925 920 915 920 -5 3,343,100 3,068,415,000 320 408.889 920 T/J 132,600 915 B 32,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 579,700 900 B 500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,960 1,950 1,900 1,945 -15 910,800 1,762,958,500 241 114.514 1,950 J 500 1,945 T/B 2,200 223 MINA Sanurhasta Mitra Tbk. --U9---2 825 1,015 830 870 45 7,384,400 6,963,734,000 2,203 4,142.857 875 J 131,600 870 T/B 20,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 1,700 15,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,300 18,325 18,275 18,300 0 47,400 867,122,500 36 116,560.510 18,325 J 200 18,300 T/B 700 226 MLIA Mulia Industrindo Tbk --U3---2 1,445 1,455 1,445 1,455 10 697,500 1,010,458,000 340 243.006 1,455 T/J 91,000 1,450 B 21,100 227 MLPL Multipolar Tbk. --U9---1 126 128 121 125 -1 4,082,700 510,225,900 862 14.338 125 T/J 389,400 124 B 231,900 228 MLPT Multipolar Technology Tbk. --U9---1 1,415 1,485 1,415 1,415 0 8,000 11,416,500 16 294.792 1,500 J 4,500 1,140 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 430 430 430 430 0 1,000 430,000 1 73.504 436 J 5,500 424 B 200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 850 820 825 -10 19,942,100 16,596,400,500 2,157 91.667 830 J 1,034,100 825 T/B 1,695,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,165 1,165 1,160 1,165 0 20,200 23,532,500 6 200.862 1,165 T/J 66,800 1,140 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,105 1,110 1,090 1,105 0 1,146,500 1,267,164,500 99 73.667 1,105 T/J 497,900 1,100 B 221,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 304 310 288 288 -16 13,122,800 3,894,484,600 1,412 121.085 290 J 46,800 288 T/B 627,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 775 750 750 -25 21,200 15,938,000 21 681.818 775 J 9,300 745 B 2,300 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,350 5,725 6,350 -50 900 5,652,500 2 575.973 6,350 T/J 2,300 5,725 B 200 236 MSIN MNC Studios International Tbk. --U9---2 306 306 292 296 -10 2,454,600 724,321,400 242 59.200 296 T/J 46,400 294 B 44,400 237 MSKY MNC Sky Vision Tbk. --U9---1 975 995 965 985 10 108,400 107,352,000 12 64.803 980 J 2,000 975 B 600 238 MTDL Metrodata Electronics Tbk. --S9---1 1,085 1,105 1,085 1,105 20 4,536,500 4,951,905,500 573 1,989.271 1,105 T/J 567,700 1,100 B 7,400 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 458 0 0 458 0 0 0 0 192.558 458 J 50,000 436 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,450 1,450 1,400 1,415 -35 120,300 170,233,000 79 168.538 1,415 T/J 400 1,410 B 800 242 MYRX Hanson International Tbk. --S6---2 103 108 103 104 1 790,497,200 82,680,085,800 8,575 70.926 105 J 9,353,400 104 T/B 23,155,200 243 NASA Ayana Land International Tbk. --U9---2 625 630 610 610 -15 2,905,500 1,791,520,500 495 592.233 615 J 38,500 610 T/B 187,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 705 680 680 -25 10,685,400 7,354,410,000 662 660.194 685 J 9,000 680 T/B 351,900 245 NFCX NFC Indonesia Tbk. --U9---2 2,600 2,640 2,580 2,640 40 1,739,700 4,549,388,000 177 142.703 2,640 T/J 2,100 2,630 B 190,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,140 3,130 3,050 3,070 -70 16,400 50,457,000 42 944.615 3,100 J 1,000 3,070 T/B 3,000 247 NIRO City Retail Developments Tbk. --U6---2 110 110 110 110 0 507,500 55,825,000 5 104.762 113 J 100,000 110 T/B 2,700 248 NISP Bank OCBC NISP Tbk. --U8---1 895 905 900 900 5 13,100 11,835,500 10 1,090.592 900 T/J 3,000 895 B 3,900 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 990 990 990 0 1,000 990,000 2 264.000 990 T/J 19,600 985 B 20,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 420 422 414 418 -2 91,800 38,181,000 43 49.176 418 T/J 199,000 412 B 32,600 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 725 700 705 5 182,200 129,782,000 68 1,394.797 725 J 45,000 700 B 74,900 253 PALM Provident Agro Tbk. --U1---2 260 270 254 254 -6 7,900 2,065,400 9 69.424 262 J 9,500 256 B 1,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,120 1,075 1,075 -45 117,000 130,091,500 21 126.471 1,075 T/J 42,000 1,070 B 11,100 255 PBRX Pan Brothers Tbk. --S4K--1 550 560 535 550 0 136,000 74,078,500 47 973.451 550 T/J 261,300 535 B 103,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 690 640 690 -5 11,000 7,328,500 16 57.500 690 T/J 3,100 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 5,100 23,154,000 1 3,026.667 4,540 T/J 3,800 4,530 B 7,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,660 2,750 2,610 2,650 -10 194,500 521,202,000 229 221.202 2,650 T/J 7,700 2,640 B 200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,390 1,390 1,330 1,330 -60 300 411,000 2 259.512 1,425 J 100 1,330 T/B 500 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,780 0 0 3,780 0 0 0 0 1,568.530 3,780 J 200 3,000 B 11,400 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,475 1,400 1,415 5 6,607,900 9,387,717,500 1,150 2,355.977 1,415 T/J 15,200 1,410 B 100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 65 63 63 -1 3,202,000 204,643,200 225 63.000 64 J 1,130,700 63 T/B 1,725,600 264 PNIN Paninvest Tbk. --S8---1 1,185 1,210 1,185 1,185 0 502,500 599,481,500 155 1,260.102 1,190 J 1,900 1,185 T/B 10,700 265 PNLF Panin Financial Tbk. --S8---1 390 396 380 384 -6 38,381,300 14,834,936,200 1,977 415.045 384 T/J 653,800 382 B 2,355,800 266 POLA Pool Advista Finance Tbk. --U8---2 1,400 1,400 1,385 1,385 -15 23,200 32,279,500 6 1,025.926 1,385 T/J 8,500 1,380 B 6,600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,190 1,090 1,185 0 2,000 2,319,000 18 72.477 1,190 J 25,000 1,100 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 0 0 1,475 0 0 0 0 239.837 1,570 J 800 1,450 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 3,930 3,940 3,880 3,930 0 46,433,400 181,522,287,000 439 2,494.430 3,930 T/J 19,300 3,900 B 500 270 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---2 935 945 925 935 0 509,400 473,772,500 85 62.333 940 J 50,600 935 T/B 735,400 272 PPRE PP Presisi Tbk. --M7---1 390 394 386 386 -4 5,733,300 2,243,672,600 1,145 89.767 388 J 70,000 386 T/B 318,400 273 PPRO PP Properti Tbk. --S6K--1 157 159 157 157 0 18,219,500 2,880,076,700 566 339.459 158 J 1,929,800 157 T/B 151,500 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,740 2,800 2,700 2,790 50 1,900 5,170,000 10 42.923 2,800 J 3,500 2,720 B 500 275 PRIM Royal Prima Tbk. --U9---2 472 472 472 472 0 700 330,400 2 94.400 484 J 70,200 472 T/B 100 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 210 202 204 -2 1,936,000 396,410,800 209 661.843 206 J 458,000 204 T/B 1,103,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,140 2,080 2,090 -20 17,341,700 36,695,378,000 2,076 392.857 2,100 J 68,800 2,090 T/B 824,800 278 PTRO Petrosea Tbk. --S2K--1 1,920 1,930 1,905 1,905 -15 396,700 758,095,000 129 1,524.000 1,905 T/J 44,800 1,900 B 27,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,560 1,565 1,535 1,545 -15 339,900 525,829,500 150 266.379 1,560 J 28,300 1,540 B 16,700 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 680 685 670 685 5 17,200,700 11,689,451,000 4,754 2,640.811 685 T/J 2,915,400 680 B 1,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,215 1,175 1,210 35 2,055,300 2,454,187,000 227 110.000 1,215 J 28,600 1,210 T/B 5,300 283 RAJA Rukun Raharja Tbk. --S7---1 300 308 296 302 2 326,000 98,130,600 104 1,037.373 304 J 65,600 300 B 91,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,850 1,855 1,740 1,780 -70 11,650,100 20,920,999,000 1,334 1,112.500 1,800 J 24,400 1,780 T/B 798,900 285 RDTX Roda Vivatex Tbk --U6---1 7,750 7,800 7,800 7,800 50 100 780,000 1 410.918 7,700 J 100 6,200 B 2,900 286 RIMO Rimo International Lestari Tbk --U9---2 139 141 135 137 -2 656,513,700 91,230,294,200 615 75.216 137 T/J 2,364,800 136 B 62,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 492 500 492 498 6 1,852,500 918,504,800 133 305.521 498 T/J 4,100 496 B 2,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 414 414 414 414 0 100 41,400 1 3,239.437 414 T/J 4,700 390 B 2,000 289 RODA Pikko Land Development Tbk. --U6---2 386 400 390 400 14 504,900 201,943,000 5 638.672 400 T/J 49,600 374 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,220 1,190 1,220 25 1,063,500 1,287,605,500 89 478.431 1,225 J 105,700 1,220 T/B 1,808,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,702,500 961,023,500 583 706.250 570 J 77,900 565 T/B 23,600 292 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 9,500 J 200 8,575 B 300 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,750 1,725 1,745 -5 11,633,400 20,179,145,500 1,277 789.403 1,745 T/J 263,200 1,735 B 68,500 295 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 2,510 2,550 2,510 2,510 0 400 1,012,000 3 107.265 2,500 J 2,500 2,380 B 1,500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 176.589 3,800 J 300 3,540 B 2,000 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 800 785 795 10 1,829,300 1,446,972,000 145 567.857 795 T/J 2,600 790 B 2,000 299 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 1,010 1,025 1,000 1,015 5 1,518,000 1,527,843,500 187 175.000 1,015 T/J 667,400 1,010 B 13,400 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,700 3,810 3,670 3,800 100 1,745,300 6,606,630,000 457 43.158 3,800 T/J 74,700 3,790 B 3,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 456 462 454 454 -2 1,808,300 829,104,400 606 41.273 458 J 20,200 454 T/B 192,000 303 SIPD Sierad Produce Tbk. --U3---2 830 870 840 850 20 28,200 23,885,000 8 0.944 865 J 2,600 850 T/B 1,900 304 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 4,110 T/J 1,400 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,400 1,405 1,385 1,385 -15 61,900 86,123,000 103 247.321 1,395 J 800 1,385 T/B 8,200 307 SMCB Holcim Indonesia Tbk. --U3---1 2,050 2,060 2,050 2,060 10 16,758,000 34,382,801,000 178 2,487.923 2,060 T/J 5,686,400 2,050 B 20,634,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 342 342 338 340 -2 840,900 285,302,800 188 1,364.475 340 T/J 48,700 338 B 30,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 910 920 -10 17,926,900 16,583,002,000 818 1,511.666 920 T/J 38,700 915 B 305,100 310 SMRU SMR Utama Tbk. --U2---2 444 454 442 448 4 147,300 65,895,800 23 109.558 450 J 2,000 448 T/B 8,400 311 SMSM Selamat Sempurna Tbk. --S4K--1 1,565 1,650 1,550 1,650 85 13,532,800 21,719,926,000 3,973 4,407.169 1,650 T/J 234,100 1,645 B 17,800 312 SOCI Soechi Lines Tbk. --M7---1 156 158 156 156 0 1,384,600 217,498,000 150 28.364 157 J 118,000 156 T/B 21,400 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,650 J 100,500 4,520 B 200 314 SPTO Surya Pertiwi Tbk. --U9---2 955 975 955 965 10 7,336,300 7,064,599,500 820 83.190 970 J 200 965 T/B 261,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 216 196 199 -13 295,500 59,365,600 52 212.378 199 T/J 276,000 196 B 600 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 8,252,700 2,805,112,600 414 141.667 342 J 5,269,100 340 T/B 462,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,910 3,800 3,800 -110 1,200 4,671,000 6 69.091 3,900 J 7,600 3,800 T/B 2,600 318 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 575 575 -10 18,009,100 10,564,960,500 1,017 235.897 580 J 31,000 575 T/B 713,800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,070 1,080 1,045 1,075 5 38,863,800 41,583,737,000 894 160.448 1,075 T/J 140,500 1,070 B 46,800 320 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 100 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 242,099,200 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 2,470 2,500 0 37,700 93,958,000 11 1,612.903 2,500 T/J 27,200 2,470 B 7,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,590 4,580 4,580 0 2,777,500 12,738,111,000 1,501 4,163.636 4,590 J 8,500 4,580 T/B 10,700 325 TARA Sitara Propertindo Tbk. --U6---1 800 805 760 785 -15 46,411,700 35,550,549,000 1,516 740.566 785 T/J 951,200 780 B 684,500 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,750 3,690 3,710 10 2,863,700 10,639,270,000 1,339 183.210 3,710 T/J 86,700 3,700 B 803,400 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 850 860 840 850 0 1,184,800 1,009,711,000 270 193.556 855 J 39,200 850 T/B 13,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,675 16,700 16,675 16,675 0 400 6,672,500 4 1,635.574 16,675 T/J 900 16,325 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,880 5,100 4,550 4,550 -330 2,686,700 13,077,932,500 1,829 3,297.101 4,550 T/J 117,900 4,540 B 1,000 330 TDPM Tridomain Performance Materials Tbk. --M3---1 304 306 296 302 -2 19,764,900 5,963,781,600 421 132.456 302 T/J 478,300 300 B 115,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 790 810 755 800 10 65,000 51,833,000 88 258.065 800 T/J 7,400 790 B 19,100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 580 700 600 680 100 2,900 1,798,000 6 154.097 650 J 2,300 630 B 2,100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,660 0 0 3,660 0 0 0 0 3,007.642 3,990 J 100 3,040 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 755 755 740 745 -10 24,265,000 18,153,459,500 974 372.500 745 T/J 49,900 740 B 36,000 335 TINS Timah Tbk. --S2K--1 1,275 1,350 1,275 1,320 45 59,250,500 78,337,697,000 5,163 674.512 1,325 J 90,300 1,320 T/B 1,331,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,900 12,075 11,500 11,825 -75 2,537,200 30,040,465,000 2,990 731.119 11,825 T/J 39,900 11,750 B 2,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,590 1,590 1,590 -10 2,500 3,975,000 1 83.684 1,590 T/J 7,500 1,500 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 760 745 745 -10 2,868,800 2,158,750,000 126 1,199.079 750 J 60,000 745 T/B 177,700 339 TOTL Total Bangun Persada Tbk. --S6---1 630 635 630 635 5 285,700 181,383,000 51 228.232 635 T/J 3,400 630 B 294,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 404 404 402 402 -2 85,400 34,451,400 17 1,304.052 404 J 31,200 402 T/B 18,700 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 805 775 800 5 12,115,700 9,655,124,000 758 3,810.794 805 J 541,100 800 T/B 1,308,400 342 TRAM Trada Alam Minera Tbk. --U7---1 131 135 129 134 3 1,009,637,800 133,516,102,700 4,233 110.749 134 T/J 2,430,400 133 B 174,900 343 TRIO Trikomsel Oke Tbk. --U9---1 216 216 216 216 0 100 21,600 1 95.881 216 T/J 2,900 204 B 100 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 7,600 3,040,000 3 238.607 410 J 89,200 400 T/B 297,600 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,770 1,735 1,735 -15 120,700 211,214,000 42 309.512 1,740 J 5,000 1,735 T/B 16,600 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,770 2,770 2,700 2,770 0 66,800 184,956,000 23 71.948 2,770 T/J 800 2,700 B 300 347 TURI Tunas Ridean Tbk. --U9---1 1,165 1,170 1,165 1,165 0 6,200 7,249,000 3 2,588.889 1,170 J 116,400 1,165 T/B 137,800 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,245 1,230 1,240 0 242,100 299,466,500 57 2,404.219 1,240 T/J 239,900 1,235 B 54,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,960 4,940 4,900 4,920 -40 1,700 8,352,000 8 182.217 4,920 T/J 20,800 4,530 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 2,180 1,785 2,030 235 2,121,100 4,008,766,000 315 169.167 2,030 T/J 24,800 2,020 B 317,700 351 VIVA Visi Media Asia Tbk. --U9---1 153 183 154 168 15 491,759,300 84,380,815,000 15,931 56.000 169 J 820,000 168 T/B 5,191,400 352 VOKS Voksel Electric Tbk. --S4---1 336 346 334 334 -2 2,896,000 986,409,200 447 147.746 334 T/J 22,000 332 B 147,800 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 378 382 374 376 -2 26,493,200 10,002,721,800 996 129.655 376 T/J 2,184,900 374 B 414,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,030 1,985 1,990 -10 33,983,900 68,278,128,500 3,698 511.498 1,990 T/J 1,608,900 1,985 B 1,109,400 355 WOMF Wahana Ottomitra Multiartha Tbk. CDM8---1 380 384 372 374 -6 4,418,100 1,664,411,600 659 56.700 374 T/J 156,200 372 B 333,100 356 WOOD Integra Indocabinet Tbk. --S5K--2 895 915 880 900 5 26,497,700 23,858,429,000 1,414 346.154 900 T/J 147,000 895 B 114,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 396 386 392 6 171,333,300 67,108,334,400 5,578 80.000 392 T/J 6,670,800 390 B 2,842,600 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,945 1,915 1,930 10 19,553,800 37,715,635,500 1,893 520.918 1,930 T/J 1,419,300 1,925 B 741,900 359 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 575 575 -20 33,531,600 19,575,381,000 2,411 97.458 575 T/J 1,561,300 570 B 3,259,100 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,450 2,460 2,420 2,460 10 27,954,600 68,336,428,000 984 1,757.143 2,460 T/J 1,215,900 2,450 B 2,103,700 Total 7,444,929,200 3,040,654,743,900 247,346 2,663,508,100 251,606,900 Jakarta, 20 March 2019 Trading Division