List of Securities Quotation: IDX SMC Composite Date: Monday, 01 April 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 11,225 11,375 11,250 11,275 50 609,500 6,878,337,500 236 915.953 11,275 T/J 53,400 11,250 B 123,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 0 0 2,160 0 0 0 0 57.600 2,150 J 7,500 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,800 1,755 1,800 20 22,081,900 38,928,338,500 5,126 2,195.122 1,800 T/J 135,700 1,790 B 1,200 5 ACST Acset Indonusa Tbk. --U6---1 1,575 1,575 1,570 1,570 -5 8,600 13,522,500 14 65.931 1,575 J 1,300 1,570 T/B 5,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,660 1,620 1,655 10 6,923,400 11,415,796,500 1,645 1,299.742 1,655 T/J 59,300 1,650 B 258,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 11,000 10,500 10,600 -300 238,000 2,544,915,000 168 455.914 10,600 T/J 1,500 10,525 B 3,200 8 ADMG Polychem Indonesia Tbk --M3---1 346 340 312 322 -24 9,359,700 3,019,030,400 537 28.741 322 T/J 184,200 320 B 1,044,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,360 1,320 1,340 -5 38,250,500 51,419,317,500 4,507 121.818 1,345 J 363,700 1,340 T/B 2,276,600 10 AGII Aneka Gas Industri Tbk. --U3---1 560 570 550 555 -5 568,600 317,101,500 187 50.455 560 J 5,000 555 T/B 22,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 320 324 318 322 2 2,089,600 669,347,400 365 526.075 324 J 259,100 322 T/B 45,400 12 AGRS Bank Agris Tbk. --U8---2 320 320 270 280 -40 14,000 4,215,000 19 254.545 300 J 17,400 280 T/B 112,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,780 4,690 4,750 30 4,144,500 19,649,365,000 984 3,785.735 4,760 J 3,400 4,750 T/B 700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 300 300 300 -2 5,000 1,500,000 1 285.714 300 T/J 1,400 266 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,500 5,650 5,400 5,650 150 15,900 85,982,500 16 230.612 5,625 J 200 5,450 B 4,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 900 905 890 900 0 6,900 6,211,500 23 2,296.563 900 T/J 12,200 895 B 700 17 ANDI Andira Agro Tbk. --U1---2 1,750 1,750 1,720 1,720 -30 22,900 39,618,500 24 860.000 1,720 T/J 1,700 1,715 B 22,600 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 1,000 965 1,000 -10 14,600 14,332,000 19 83.333 995 J 1,000 955 B 800 19 ANTM Aneka Tambang Tbk. --S2XXO1 885 945 900 940 55 132,618,300 122,583,498,000 7,478 619.767 940 T/J 311,200 935 B 4,519,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 895 J 900 805 B 600 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 565 555 560 0 10,480,700 5,891,720,500 1,077 595.643 560 T/J 38,100 555 B 171,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 173 177 158 165 -8 27,740,300 4,561,939,200 1,368 45.205 165 T/J 100 164 B 102,000 23 ARII Atlas Resources Tbk. --U2---2 905 905 905 905 0 2,000 1,810,000 1 60.333 905 T/J 63,000 705 B 16,400 24 ARMY Armidian Karyatama Tbk. --U6---2 320 320 310 320 0 854,000 273,060,000 15 106.667 320 T/J 56,400 312 B 5,000 25 ARNA Arwana Citramulia Tbk. XDU3---1 505 515 500 505 0 710,600 363,845,000 183 3,432.339 515 J 61,700 505 T/B 11,100 26 ASGR Astra Graphia Tbk. --U9---1 1,385 1,400 1,380 1,390 5 27,400 38,198,500 28 288.190 1,405 J 1,000 1,390 T/B 4,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 595 600 590 600 5 1,561,500 929,330,000 71 1,111.111 600 T/J 204,100 590 B 51,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 320 306 320 10 14,220,800 4,464,545,600 1,154 304.762 320 T/J 2,707,200 318 B 696,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 845 845 795 800 -45 17,994,900 14,504,726,500 718 205.128 805 J 52,800 795 B 1,199,200 30 ATIC Anabatic Technologies Tbk. --U9---1 875 875 875 875 0 100 87,500 1 125.000 865 J 100 825 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,555 1,625 1,560 1,615 60 943,700 1,510,690,000 209 1,460.613 1,615 T/J 26,700 1,610 B 13,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,000 600,000 9 57.388 50 T/J 7,823,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 290 280 290 10 900 254,000 7 213.809 290 T/J 8,400 280 B 99,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,450 1,470 1,445 1,445 -5 67,400 98,232,500 9 1,806.250 1,445 T/J 5,000 1,090 B 7,000 36 BBKP Bank Bukopin Tbk. --S8K--1 334 334 310 314 -20 22,829,200 7,170,091,000 1,244 93.150 316 J 278,700 314 T/B 137,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 44,200 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 2,440 2,450 2,360 2,380 -60 37,526,500 89,742,000,000 4,712 310.435 2,380 T/J 580,500 2,370 B 641,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 284 268 268 -4 604,800 168,037,400 60 272.857 278 J 100,200 268 T/B 77,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 169 145 169 16 104,100 17,584,300 16 479.269 169 T/J 3,000 149 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 39,500 1,975,000 11 217.306 50 T/J 334,544,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 262 240 262 22 25,833,700 6,599,229,800 1,432 154.118 262 T/J 741,500 260 B 291,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 660 695 660 675 15 659,900 450,164,500 130 3,459.055 675 T/J 23,800 670 B 4,200 46 BGTG Bank Ganesha Tbk. --S8---2 85 88 83 84 -1 5,607,800 472,445,600 287 81.553 85 J 621,200 84 T/B 2,452,300 47 BHIT MNC Investama Tbk. --S9---1 82 83 80 81 -1 11,825,900 959,846,500 849 236.877 82 J 2,279,400 81 T/B 729,800 48 BINA Bank Ina Perdana Tbk. --U8---1 730 745 710 715 -15 163,000 117,105,500 26 403.964 715 T/J 67,400 705 B 1,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,400 620,000 10 35.714 50 T/J 18,648,100 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,550 3,550 3,390 3,390 -160 997,400 3,427,255,000 887 52.154 3,400 J 4,000 3,390 T/B 7,000 51 BISI BISI International Tbk. --U1---1 1,435 1,430 1,375 1,390 -45 954,500 1,330,627,000 260 695.000 1,395 J 10,000 1,385 B 13,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,010 2,040 2,010 2,020 10 9,613,200 19,353,699,000 235 336.667 2,030 J 125,400 2,020 T/B 7,800 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 655 5 12,800,200 8,382,116,500 668 152.326 655 T/J 882,300 650 B 7,458,000 54 BKSL Sentul City Tbk. --S6K--1 107 107 102 104 -3 74,252,400 7,754,663,900 1,931 7.186 105 J 2,558,100 104 T/B 5,140,700 55 BKSW Bank QNB Indonesia Tbk. --U8---2 187 195 195 195 8 100 19,500 1 447.453 194 J 3,300 165 B 1,400 56 BLTA Berlian Laju Tanker Tbk --U7---1 128 84 84 84 -44 1,518,900 127,587,600 74 1.105 84 T/J 267,433,500 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---2 338 338 338 338 0 100 33,800 1 105.625 338 T/J 3,100 324 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 350 370 340 342 -8 19,000,500 6,685,422,200 1,192 278.366 344 J 109,000 342 T/B 229,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 17,861,600 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,075 1,055 1,070 15 1,688,000 1,804,602,000 355 7.900 1,075 J 50,300 1,070 T/B 371,300 62 BNII Bank Maybank Indonesia Tbk. --M8---1 268 280 268 270 2 2,384,200 653,048,600 199 3.217 272 J 6,000 270 T/B 414,100 63 BNLI Bank Permata Tbk. --M8K--1 990 990 955 960 -30 12,895,600 12,444,499,500 953 10.452 960 T/J 4,873,400 955 B 1,220,900 64 BOGA Bintang Oto Global Tbk. --S9---2 770 775 765 770 0 20,191,200 15,595,845,500 557 747.573 770 T/J 6,800 765 B 120,000 65 BOLT Garuda Metalindo Tbk. --U4---2 875 880 875 880 5 112,300 98,480,500 121 160.000 880 T/J 7,000 875 B 9,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,840 1,840 1,815 1,835 -5 2,231,700 4,063,816,000 100 458.750 1,825 J 9,200 1,815 B 300 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,100 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 8,000 J 600 6,300 B 100 70 BRIS Bank BRIsyariah Tbk. --M8---1 530 540 530 530 0 2,708,800 1,445,122,000 410 103.922 535 J 145,800 530 T/B 1,869,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 252,500 12,625,000 22 7.874 50 T/J 64,709,900 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,140 1,140 1,140 0 1,400 1,596,000 1 855.342 1,140 T/J 28,600 1,105 B 12,000 73 BRPT Barito Pacific Tbk. --S3XXO1 3,590 3,670 3,570 3,660 70 35,411,200 128,419,854,000 4,248 286.629 3,660 T/J 314,900 3,650 B 15,900 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,405 1,475 1,410 1,450 45 11,288,900 16,396,924,500 2,299 284.032 1,455 J 327,500 1,450 T/B 254,200 75 BSIM Bank Sinarmas Tbk. --U8---1 565 575 550 560 -5 2,800 1,571,000 8 381.942 560 T/J 800 550 B 800 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,390 2,300 2,370 -20 87,300 202,172,000 60 121.538 2,380 J 300 2,330 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---2 139 145 123 127 -12 5,217,700 683,478,400 440 973.031 128 J 200,000 127 T/B 14,600 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 380,529,500 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,600 3,690 3,600 3,630 30 90,800 330,055,000 52 702.723 3,630 T/J 400 3,610 B 3,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,210 2,240 2,200 2,210 0 49,872,400 110,370,891,000 2,472 226.667 2,220 J 451,500 2,210 T/B 1,387,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,020 1,980 2,010 -30 27,500 55,160,000 21 340.678 2,010 T/J 20,300 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 123 125 120 122 -1 119,260,500 14,545,360,100 5,431 7.081 123 J 1,614,900 122 T/B 9,748,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 133 138 131 135 2 19,109,000 2,542,555,800 383 103.846 136 J 111,300 135 T/B 29,000 85 BVIC Bank Victoria International Tbk. --U8---1 167 168 167 167 0 18,800 3,156,400 8 157.915 170 J 7,500 166 B 10,000 86 BWPT Eagle High Plantations Tbk. --U1---1 158 162 157 161 3 13,222,800 2,117,232,900 367 35.212 161 T/J 434,000 160 B 2,759,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 635 695 640 685 50 10,871,500 7,361,160,000 1,570 207.576 685 T/J 454,200 680 B 104,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,720 2,700 2,720 0 271,400 736,723,000 59 155.429 2,720 T/J 100,800 2,700 B 103,600 89 CASA Capital Financial Indonesia Tbk. --S8---2 302 304 300 302 0 2,606,100 782,115,400 288 551.729 302 T/J 117,400 300 B 25,500 90 CASS Cardig Aero Services Tbk. --U7---2 690 695 670 695 5 18,000 12,313,500 10 173.750 695 T/J 49,800 670 B 500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 89 91 -1 7,622,400 690,269,000 323 582.400 92 J 1,005,100 91 T/B 500 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 338 330 338 4 130,800 43,546,200 18 26.449 340 J 35,100 338 T/B 300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,500 1,400 1,450 50 31,900 44,760,000 7 5,261.630 1,400 J 21,000 1,350 B 10,000 94 CITY Natura City Developments Tbk. --U6---1 350 350 342 342 -8 68,500 23,508,200 21 285.000 346 J 7,100 342 T/B 3,700 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,180 3,090 3,150 -20 71,200 223,819,000 26 1,750.000 3,150 T/J 1,500 3,110 B 700 96 CLEO Sariguna Primatirta Tbk. --M5K--1 276 280 274 276 0 8,009,800 2,216,291,400 274 1,200.000 276 T/J 309,100 274 B 1,874,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,270 1,235 1,240 0 20,100 25,097,500 50 118.654 1,265 J 2,100 1,240 T/B 200 98 CMPP AirAsia Indonesia Tbk. --U7---2 232 236 222 222 -10 704,600 158,614,600 180 41.994 228 J 193,400 222 T/B 57,400 99 COWL Cowell Development Tbk. --U6---2 288 288 282 282 -6 326,100 92,559,400 228 216.923 284 J 12,100 282 T/B 14,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,011,200 200,560,000 79 45.455 50 T/J 66,802,100 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 0 0 590 0 0 0 0 297.732 590 J 18,800 540 B 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 1,000 1,100 1,010 1,085 85 106,481,500 114,131,072,000 5,459 242.925 1,085 T/J 1,588,000 1,080 B 336,800 104 DART Duta Anggada Realty Tbk. --U6---1 292 292 286 292 0 700 203,200 2 53.980 302 J 500 296 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 2,110 1,990 1,900 1,900 -210 6,000 11,586,000 17 3,813.576 1,990 J 600 1,900 T/B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 13,600 680,000 3 16.496 50 T/J 104,606,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 810 815 5 509,700 414,480,500 678 708.696 815 T/J 5,300 810 B 5,800 108 DILD Intiland Development Tbk. --S6---1 350 350 340 340 -10 1,271,300 436,969,200 168 59.248 344 J 9,900 340 T/B 60,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,300 3,250 3,100 3,100 -200 170,500 543,876,000 81 105.085 3,110 J 500 3,080 B 4,200 110 DKFT Central Omega Resources Tbk. --U2---2 234 240 210 222 -12 346,700 75,696,000 50 570.254 226 J 900 216 B 50,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,200 7,000 7,150 -25 15,200 108,750,000 25 42,740.152 7,150 T/J 400 7,000 B 2,600 112 DMAS Puradelta Lestari Tbk. --M6K--1 220 230 220 228 8 49,296,400 11,156,166,000 651 108.571 230 J 2,702,400 228 T/B 972,900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,260 3,200 3,250 -30 113,000 364,520,000 11 2,854.909 3,260 J 7,200 3,190 B 500 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 585 565 575 5 14,345,900 8,245,961,000 691 778.458 580 J 3,645,900 575 T/B 165,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 398 394 396 2 264,200 104,688,000 14 107.027 394 J 20,000 392 B 19,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 500 7,250,000 1 966.667 17,375 J 100 14,600 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,430 1,425 1,410 1,415 -15 79,400 112,359,000 41 280.198 1,425 J 7,200 1,415 T/B 3,800 118 DUTI Duta Pertiwi Tbk --U6---2 4,100 4,500 4,400 4,500 400 1,200 5,380,000 2 452.580 4,500 T/J 2,900 3,710 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,020 2,120 2,010 2,110 90 139,700 294,488,000 30 776.673 2,120 J 10,000 2,110 T/B 50,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,030 1,030 1,030 1,030 0 2,000 2,060,000 1 25.432 1,030 T/J 68,000 955 B 100 121 ELSA Elnusa Tbk. --S2LKO1 360 378 362 378 18 54,160,400 20,151,026,600 1,923 94.500 378 T/J 2,818,800 376 B 21,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 883,151,100 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 8,175 8,075 8,175 175 500 4,077,500 4 1,135.417 8,175 T/J 600 7,750 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 500 1,100,000 1 1,539.226 2,380 J 500 2,200 T/B 49,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,770 1,830 1,735 1,830 60 19,363,800 34,820,046,500 3,778 183.000 1,835 J 66,700 1,830 T/B 273,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 400 408 402 406 6 22,512,900 9,132,675,000 1,375 755.897 406 T/J 1,732,200 404 B 407,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,750 2,620 2,700 0 11,429,300 30,828,609,000 1,621 137.027 2,700 T/J 3,800 2,690 B 37,300 128 FAST Fast Food Indonesia Tbk. --U9---2 1,880 1,890 1,890 1,890 10 100 189,000 1 2,972.399 1,890 T/J 500 1,880 B 600 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,250 8,500 8,250 8,400 150 50,100 419,885,000 62 1,925.016 8,400 T/J 13,600 8,375 B 1,000 130 FILM MD Pictures Tbk. --U9---1 730 735 650 690 -40 46,137,600 32,290,463,500 435 328.571 700 J 1,000 690 T/B 4,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,600 6,600 6,475 6,475 -125 1,168,600 7,625,245,000 13 1,295.000 6,600 J 17,500 6,450 B 16,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,840 0 0 3,840 0 0 0 0 3,072.000 3,800 J 1,500 3,100 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 0 0 690 0 0 0 0 690.000 690 J 2,400 625 B 600 134 FORZ Forza Land Indonesia Tbk. --U6---1 785 790 775 790 5 40,680,900 31,860,805,000 102 359.091 790 T/J 100,800 785 B 4,500 135 FREN Smartfren Telecom Tbk. --U7---1 310 320 234 280 -30 384,533,700 103,753,774,600 15,115 15.555 282 J 1,278,100 280 T/B 12,210,200 136 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---1 474 500 468 492 18 60,554,500 29,657,544,600 3,695 66.138 494 J 1,093,200 492 T/B 1,623,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 695 695 675 695 0 2,256,500 1,549,666,000 344 136.446 700 J 153,600 695 T/B 121,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 252 264 250 262 10 12,979,900 3,356,063,200 802 65.500 264 J 895,200 262 T/B 999,200 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,900 19,900 19,900 19,900 0 100 1,990,000 1 3,460.870 19,900 T/J 100 15,950 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,790 1,790 1,770 1,780 -10 28,500 50,764,500 56 138.521 1,785 J 12,900 1,780 T/B 1,400 142 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---1 176 183 176 179 3 107,400 19,456,700 34 71.600 179 T/J 100 176 B 34,400 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,460 3,340 3,340 -50 86,300 292,228,000 96 90.270 3,390 J 6,000 3,340 T/B 2,200 145 HERO Hero Supermarket Tbk. --U9---1 945 0 0 945 0 0 0 0 1,972.531 975 J 700 950 B 700 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,060 3,030 3,060 10 5,600 17,074,000 17 936.754 3,060 T/J 4,000 3,050 B 20,300 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 680 625 680 60 14,500 9,279,500 4 1,046.154 675 J 3,500 630 B 2,000 148 HKMU HK Metals Utama Tbk. --S9---1 360 360 352 356 -4 13,541,400 4,801,177,400 408 154.783 356 T/J 174,200 354 B 123,600 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 580 590 580 590 10 12,225,900 7,158,927,000 731 190.323 590 T/J 3,493,600 585 B 2,044,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 254 262 252 252 -2 2,074,700 525,244,800 84 84.000 260 J 107,500 252 T/B 21,900 151 HRUM Harum Energy Tbk. --S2K--1 1,420 1,425 1,405 1,410 -10 1,804,200 2,547,648,000 672 27.115 1,415 J 67,900 1,410 T/B 114,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 1,800 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 438 458 438 438 0 215,800 96,623,200 52 34.219 448 J 4,300 440 B 1,500 154 IIKP Inti Agri Resources Tbk --U5---2 182 183 163 166 -16 616,740,800 105,205,824,400 1,207 318.630 166 T/J 105,600 165 B 187,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 198 198 190 190 -8 14,341,200 2,752,120,700 485 54.286 190 T/J 1,510,700 189 B 353,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,800 2,850 2,670 2,790 -10 244,900 673,292,000 171 374.559 2,800 J 28,400 2,790 T/B 1,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 715 700 710 0 3,903,300 2,749,501,500 1,081 142.000 710 T/J 241,100 705 B 235,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 865 865 840 850 -15 201,000 173,188,500 14 223.684 870 J 94,700 840 B 400 159 INAF Indofarma Tbk. --U5---1 4,500 4,900 4,210 4,470 -30 168,000 764,012,000 212 1,788.000 4,470 T/J 16,000 4,450 B 800 160 INCO Vale Indonesia Tbk. --S2BXO1 3,390 3,580 3,440 3,570 180 12,136,400 42,695,802,000 2,508 1,457.143 3,580 J 309,900 3,570 T/B 45,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,200 6,200 5,025 5,325 -875 207,900 1,105,772,500 367 717.181 5,325 T/J 8,100 5,300 B 4,200 162 INDS Indospring Tbk. --U4---1 2,090 2,090 2,000 2,090 0 103,800 209,134,000 31 195.937 2,080 J 2,500 2,040 B 300 163 INDY Indika Energy Tbk. --S2XXO1 1,825 1,825 1,750 1,810 -15 12,253,700 21,905,081,500 3,182 61.356 1,810 T/J 42,900 1,805 B 13,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 74 75 73 73 -1 839,100 61,918,600 65 0.417 74 J 99,500 73 T/B 10,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 2,000 640 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,220 3,200 3,220 20 349,000 1,120,643,000 344 1,166.667 3,230 J 5,100 3,220 T/B 300 167 INRU Toba Pulp Lestari Tbk. --U3---2 825 0 0 825 0 0 0 0 8.376 825 J 2,100 750 B 2,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 100 48,000 1 338.359 484 J 56,400 474 B 52,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,380 1,380 1,330 1,330 -50 523,300 704,063,000 175 81.098 1,370 J 201,700 1,330 T/B 93,300 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 388 372 372 -16 2,660,000 997,677,000 277 97.895 372 T/J 18,700 370 B 582,800 171 ISAT Indosat Tbk. --S7K--1 2,500 2,520 2,370 2,390 -110 2,943,900 7,091,448,000 1,754 170.714 2,390 T/J 13,200 2,380 B 47,200 172 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,925 23,950 23,700 23,775 -150 2,000,300 47,637,755,000 2,377 169.821 23,800 J 25,100 23,775 T/B 33,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,879,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 0 0 498 0 0 0 0 282.489 498 J 300 482 B 1,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 316 340 316 340 24 6,400 2,046,400 5 281.417 340 T/J 1,600 316 B 50,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,755 1,810 1,685 1,765 10 73,663,900 129,836,079,000 11,689 482.504 1,765 T/J 1,163,000 1,760 B 381,800 177 JRPT Jaya Real Property Tbk. --S6---1 595 600 590 600 5 3,506,100 2,080,047,000 154 576.923 600 T/J 1,949,100 595 B 86,900 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,025 5,700 5,900 -75 4,367,200 25,806,015,000 2,330 347.918 5,925 J 100 5,900 T/B 910,700 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 245.520 1,240 J 100 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 765 765 745 745 -20 11,406,900 8,649,180,500 732 1,655.556 750 J 270,200 745 T/B 444,600 181 KAEF Kimia Farma Tbk. --M5---1 3,560 3,850 3,400 3,800 240 22,452,000 85,017,995,000 1,074 3,800.000 3,810 J 4,400 3,800 T/B 10,500 182 KBLI KMI Wire & Cable Tbk. --S4---1 332 340 324 334 2 30,363,800 10,106,040,600 1,275 40.584 336 J 1,745,300 334 T/B 3,202,200 183 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---1 244 244 240 242 -2 19,977,900 4,835,636,400 3,274 8.396 242 T/J 1,184,800 240 B 225,000 185 KINO Kino Indonesia Tbk. --M5---2 2,480 2,580 2,460 2,550 70 193,200 484,726,000 148 67.105 2,550 T/J 38,400 2,500 B 3,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,490 0 0 1,490 0 0 0 0 496.667 1,490 J 45,000 1,200 B 12,500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 314 326 298 316 2 1,465,300 448,436,200 185 1,108.772 316 T/J 221,000 308 B 2,000 188 KMTR Kirana Megatara Tbk. --U3---2 326 336 326 328 2 57,900 19,303,200 32 71.616 330 J 8,200 328 T/B 10,000 189 KPIG MNC Land Tbk. --S9---2 129 132 127 132 3 400 52,000 4 284.036 130 J 100,100 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,480 2,470 2,460 2,460 -20 10,200 25,149,000 33 894.545 2,470 J 1,300 2,460 T/B 1,600 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 462 472 464 466 4 5,438,400 2,542,027,600 630 57.934 466 T/J 246,900 464 B 801,600 192 KREN Kresna Graha Investama Tbk. --U9---1 605 610 595 605 0 84,835,700 51,338,117,000 619 6,294.216 605 T/J 20,000 600 B 796,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,200 995 1,120 120 4,013,000 4,392,005,000 4,284 287.179 1,125 J 2,100 1,120 T/B 1,001,500 194 LINK Link Net Tbk. --S9K--1 4,490 4,550 4,390 4,490 0 813,900 3,615,691,000 442 280.625 4,490 T/J 293,800 4,380 B 10,000 195 LPCK Lippo Cikarang Tbk --S6---1 1,850 1,940 1,860 1,925 75 675,800 1,283,988,500 596 208.108 1,930 J 15,100 1,925 T/B 33,500 196 LPKR Lippo Karawaci Tbk. --S6K--1 288 300 282 296 8 120,005,800 35,144,041,000 2,263 75.788 296 T/J 2,540,900 294 B 2,973,600 197 LPPF Matahari Department Store Tbk. --S9XXO1 4,090 4,150 4,000 4,020 -70 3,764,300 15,238,223,000 3,345 91.092 4,020 T/J 24,300 4,010 B 116,400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,040 1,070 1,030 1,045 5 13,540,300 14,231,142,500 1,095 269.677 1,045 T/J 20,700 1,040 B 653,800 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 61 63 50 56 -5 887,060,700 50,512,840,500 1,495 118.079 57 J 1,120,100 56 T/B 3,450,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,330 1,360 1,185 1,215 -115 25,602,400 31,899,880,000 4,534 690.341 1,220 J 54,200 1,215 T/B 1,121,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 8,000 8,800 8,000 8,600 600 238,000 1,986,022,500 59 409.524 8,600 T/J 200 8,200 B 1,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,750 1,745 1,745 0 7,800 13,620,500 15 103.869 1,750 J 4,700 1,745 T/B 400 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 970 1,015 975 995 25 17,657,800 17,517,023,000 2,499 1,596.726 995 T/J 4,705,700 990 B 126,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 256 260 256 260 4 7,873,900 2,030,262,200 215 346.667 260 T/J 3,000 258 B 30,000 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 494 490 492 0 1,582,500 779,425,800 409 984.000 492 T/J 261,900 490 B 87,700 206 MASA Multistrada Arah Sarana Tbk. --M4---1 810 815 810 815 5 3,471,700 2,820,519,000 199 579.494 815 T/J 1,946,600 810 B 8,873,900 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,400 0 0 7,400 0 0 0 0 3,190.879 7,375 J 500 6,125 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,880 2,830 2,860 -20 50,800 144,612,000 95 220.000 2,860 T/J 2,800 2,850 B 1,100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 590 570 580 -5 595,300 345,758,500 117 36.250 585 J 138,300 580 T/B 233,800 210 MCAS M Cash Integrasi Tbk. --S9---2 3,890 3,930 3,810 3,820 -70 3,220,800 12,510,030,000 540 275.812 3,820 T/J 10,800 3,810 B 99,100 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 155 153 153 0 502,600 77,321,600 45 137.230 154 J 700 153 T/B 132,700 212 MDIA Intermedia Capital Tbk. --M9---1 144 144 134 140 -4 74,500 10,450,700 12 101.449 140 T/J 69,800 132 B 1,900 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,390 3,450 3,360 3,380 -10 47,000 158,608,000 54 176.275 3,390 J 1,800 3,380 T/B 4,700 214 MDLN Modernland Realty Tbk. --S6---1 250 258 244 254 4 682,800 170,859,600 242 75.381 254 T/J 82,400 250 B 100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 905 885 900 10 14,836,300 13,313,905,500 1,404 1,585.149 905 J 993,200 900 T/B 304,400 216 MEGA Bank Mega Tbk. XDU8---1 5,575 5,575 5,075 5,375 -200 1,300 7,022,500 9 3,917.981 5,325 J 100 5,025 B 200 217 MERK Merck Tbk. --U5---2 3,990 4,030 3,970 4,030 40 163,100 654,985,000 138 10,625.676 4,030 T/J 5,900 4,020 B 22,100 218 META Nusantara Infrastructure Tbk. --M7---1 204 204 200 202 -2 61,500 12,426,200 25 61.198 204 J 95,500 202 T/B 128,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,085 1,050 1,085 40 15,100 16,205,000 23 1,112.821 1,085 T/J 195,800 1,050 B 800 220 MGRO Mahkota Group Tbk. --S1---1 975 975 940 940 -35 5,256,100 5,062,959,000 525 417.778 940 T/J 54,200 935 B 149,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,700 1,020 B 500,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,950 1,985 1,950 1,970 20 2,351,600 4,622,590,000 276 115.986 1,975 J 115,300 1,970 T/B 1,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 990 1,195 800 1,195 205 81,147,000 66,189,383,500 1,907 5,690.476 1,200 J 23,500 1,195 T/B 1,300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,150 16,150 16,150 -50 100 1,615,000 1 769.048 15,400 J 100 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,800 19,000 18,875 19,000 200 8,600 162,655,000 22 121,019.108 19,000 T/J 1,400 18,875 B 400 226 MLIA Mulia Industrindo Tbk --U3---2 1,540 1,555 1,515 1,545 5 1,184,500 1,820,992,000 475 258.038 1,545 T/J 8,400 1,540 B 1,200 227 MLPL Multipolar Tbk. --U9---1 122 122 116 117 -5 6,243,300 740,036,600 320 13.420 118 J 144,600 117 T/B 178,800 228 MLPT Multipolar Technology Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 287.500 1,360 J 100 1,100 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 454 452 420 422 -32 172,100 73,938,400 50 72.137 428 J 1,000 422 T/B 1,200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 770 750 755 5 18,527,600 14,022,933,500 3,332 83.889 760 J 1,019,800 755 T/B 62,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,105 1,135 0 30,400 34,492,500 7 195.690 1,135 T/J 6,200 1,105 B 49,700 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,075 1,075 1,035 1,040 -35 1,149,200 1,201,600,500 142 69.333 1,045 J 12,100 1,035 B 57,600 233 MPPA Matahari Putra Prima Tbk. --U9---1 256 260 242 250 -6 4,425,200 1,109,892,400 607 105.108 252 J 5,000 250 T/B 113,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 775 700 700 -35 32,200 22,749,000 15 636.364 720 J 43,300 700 T/B 2,800 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,400 6,400 6,400 0 1,000 6,400,000 1 580.508 6,400 T/J 4,000 5,300 B 200 236 MSIN MNC Studios International Tbk. --U9---2 292 294 288 290 -2 558,200 162,158,000 111 58.000 290 T/J 49,200 288 B 133,700 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 1,000 0 100,100 99,600,000 2 65.789 995 J 8,000 990 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 1,100 1,130 1,050 1,050 -50 7,053,100 7,740,237,500 937 1,890.257 1,055 J 16,000 1,050 T/B 830,000 239 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---1 450 450 450 450 0 21,100 9,495,000 5 189.194 448 J 50,400 434 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,365 1,365 1,250 1,350 -15 473,900 621,926,500 233 160.796 1,350 T/J 60,800 1,325 B 25,000 242 MYRX Hanson International Tbk. --S6---2 102 103 101 102 0 395,448,000 40,316,064,300 723 69.562 102 T/J 5,792,900 101 B 3,749,400 243 NASA Ayana Land International Tbk. --U9---2 670 675 665 670 0 3,198,500 2,138,123,500 408 650.485 675 J 135,300 670 T/B 400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 710 715 700 710 0 9,854,800 6,967,280,000 861 689.320 710 T/J 188,200 705 B 49,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,690 2,710 2,670 2,690 0 975,400 2,630,023,000 131 145.405 2,690 T/J 38,300 2,680 B 1,100 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,860 2,860 2,580 2,590 -270 240,900 633,234,000 272 796.923 2,600 J 7,400 2,590 T/B 600 247 NIRO City Retail Developments Tbk. --U6---2 115 125 115 116 1 51,200 5,937,000 8 110.476 124 J 5,700 116 T/B 14,600 248 NISP Bank OCBC NISP Tbk. --U8---1 900 910 900 900 0 13,700 12,408,000 12 1,090.592 900 T/J 50,000 895 B 300 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 875 875 875 -125 100 87,500 1 233.333 925 J 100 890 B 300 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 414 404 404 -10 1,367,200 554,112,600 121 47.529 404 T/J 10,800 402 B 551,700 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 1,900 1,345 B 100 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 685 690 660 690 5 85,400 56,816,000 15 1,365.120 690 T/J 2,400 660 B 6,400 253 PALM Provident Agro Tbk. --U1---2 256 254 248 250 -6 4,700 1,175,000 11 68.330 254 J 12,500 248 B 500 254 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,115 1,080 1,090 -10 130,600 142,829,500 49 128.235 1,090 T/J 34,700 1,080 B 11,400 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 50,000 27,500,000 10 973.451 555 J 20,000 545 B 100,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 650 695 0 1,200 824,000 10 57.917 695 T/J 6,900 645 B 200 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,530 4,530 4,520 4,530 0 464,900 2,101,409,000 28 3,020.000 4,530 T/J 15,200 4,520 B 100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,500 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,330 2,330 2,230 2,270 -60 86,400 196,528,000 61 189.482 2,270 T/J 10,000 2,250 B 300 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 100 136,000 1 265.366 1,350 J 199,900 1,325 B 700 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 11,200 3,030 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,440 1,360 1,370 -70 2,382,100 3,299,964,500 594 2,281.052 1,370 T/J 45,800 1,365 B 103,500 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 67 60 64 -2 8,470,200 534,076,400 416 64.000 64 T/J 19,700 63 B 1,243,100 264 PNIN Paninvest Tbk. --S8---1 1,170 1,215 1,175 1,200 30 510,500 609,449,500 156 1,276.053 1,200 T/J 59,800 1,190 B 6,000 265 PNLF Panin Financial Tbk. --S8---1 380 370 356 358 -22 11,509,900 4,154,835,400 994 386.943 358 T/J 280,000 356 B 690,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,415 1,415 1,395 1,415 0 39,400 55,348,500 17 1,048.148 1,415 T/J 10,700 1,395 B 2,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,170 1,050 1,140 20 3,000 3,409,000 15 69.725 1,140 T/J 900 1,070 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 0 0 1,450 0 0 0 0 235.772 1,580 J 1,900 1,430 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,990 2,990 2,490 2,910 -80 65,203,700 179,716,410,000 649 1,847.021 2,910 T/J 145,400 2,890 B 110,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 650 J 59,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --U7---2 945 950 930 940 -5 322,500 302,670,000 93 62.667 945 J 90,500 940 T/B 254,000 272 PPRE PP Presisi Tbk. --M7---1 406 408 402 406 0 8,915,500 3,613,019,200 2,140 94.419 406 T/J 2,400 404 B 10,100 273 PPRO PP Properti Tbk. --S6K--1 147 150 142 142 -5 43,962,100 6,324,951,500 1,869 307.027 143 J 219,000 142 T/B 10,977,300 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 2,900 2,850 2,900 0 13,300 38,523,000 17 44.615 2,900 T/J 55,100 2,890 B 8,900 275 PRIM Royal Prima Tbk. --U9---2 466 466 456 460 -6 34,500 15,958,800 29 92.000 468 J 1,900 464 B 500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 189 190 1 716,700 136,152,000 74 616.423 191 J 97,500 190 T/B 56,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,160 2,080 2,150 70 21,949,500 46,931,289,000 2,316 404.135 2,160 J 1,169,300 2,150 T/B 795,500 278 PTRO Petrosea Tbk. --S2K--1 1,825 1,865 1,800 1,835 10 592,100 1,081,008,500 273 1,468.000 1,840 J 3,700 1,835 T/B 100 279 PTSN Sat Nusapersada Tbk --U4---1 1,200 1,200 980 1,065 -135 3,353,500 3,511,041,000 1,601 183.621 1,085 J 8,000 1,065 T/B 18,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 100 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 690 760 690 730 40 84,794,700 62,213,068,500 8,240 2,814.295 730 T/J 1,701,800 725 B 615,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,220 1,240 1,200 1,220 0 652,100 797,871,000 273 110.909 1,220 T/J 159,000 1,210 B 8,400 283 RAJA Rukun Raharja Tbk. --S7---1 262 264 254 256 -6 489,700 126,042,000 142 879.362 258 J 7,000 256 T/B 60,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,805 1,770 1,800 20 12,535,200 22,507,412,000 1,586 1,125.000 1,805 J 157,100 1,800 T/B 46,200 285 RDTX Roda Vivatex Tbk --U6---1 7,775 7,700 7,700 7,700 -75 100 770,000 1 405.650 7,500 J 400 6,500 B 1,000 286 RIMO Rimo International Lestari Tbk --U9---2 132 132 131 132 0 1,220,568,800 161,112,951,100 759 72.471 132 T/J 822,300 131 B 981,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 492 498 492 498 6 2,132,000 1,056,865,000 162 305.521 498 T/J 19,500 496 B 2,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 396 352 362 12 36,600 13,913,200 19 2,832.551 364 J 200 362 T/B 10,900 289 RODA Pikko Land Development Tbk. --U6---2 560 595 490 530 -30 298,500 161,177,900 85 846.240 550 J 7,300 520 B 4,600 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,315 1,305 1,310 -5 349,800 458,395,500 100 513.725 1,315 J 511,600 1,310 T/B 300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 560 0 1,561,100 877,310,000 589 700.000 560 T/J 34,700 555 B 44,800 292 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 9,075 9,075 9,075 9,075 0 50,100 454,657,500 4 5,854.839 9,075 T/J 10,800 8,625 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,655 1,660 1,630 1,635 -20 4,694,300 7,708,430,500 1,137 739.642 1,635 T/J 28,500 1,630 B 122,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 830 830 -10 92,800 78,840,000 4 928.360 840 J 8,200 820 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,550 2,430 2,430 2,430 -120 1,200 2,916,000 4 103.846 2,500 J 14,300 2,430 T/B 100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,600 3,500 3,500 -200 2,300 8,060,000 4 162.648 3,600 J 1,900 3,410 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 830 795 810 -20 1,628,900 1,328,698,500 240 578.571 810 T/J 47,200 805 B 25,400 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,010 995 1,000 0 493,700 495,314,500 250 172.414 1,010 J 132,100 1,000 T/B 1,216,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,800 3,860 3,800 3,850 50 1,549,900 5,951,077,000 419 43.726 3,850 T/J 37,800 3,830 B 100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 440 442 436 438 -2 2,106,300 923,775,000 244 39.818 440 J 579,600 438 T/B 662,000 303 SIPD Sierad Produce Tbk. --U3---2 860 855 855 855 -5 300 256,500 1 0.950 850 J 17,700 805 B 1,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,120 J 20,000 3,480 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,300 1,370 1,215 1,300 0 748,900 985,797,500 298 232.143 1,300 T/J 336,900 1,295 B 3,400 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 2,060 2,060 2,060 2,060 0 1,093,400 2,252,404,000 60 2,487.923 2,070 J 2,702,400 2,060 T/B 20,389,200 308 SMDR Samudera Indonesia Tbk. --S7K--1 330 332 312 314 -16 2,296,500 731,159,800 384 1,260.133 316 J 55,000 314 T/B 186,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 940 1,035 945 1,020 80 55,481,500 56,208,383,500 3,478 1,675.978 1,020 T/J 2,160,200 1,015 B 477,100 310 SMRU SMR Utama Tbk. --U2---2 448 448 390 410 -38 548,200 231,171,800 94 100.265 410 T/J 69,900 392 B 1,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,620 1,640 1,605 1,620 0 4,044,100 6,559,406,000 2,397 4,327.039 1,620 T/J 14,500 1,615 B 33,800 312 SOCI Soechi Lines Tbk. --M7---1 155 162 155 158 3 5,470,800 869,636,200 343 28.727 158 T/J 227,200 157 B 61,200 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,575 J 100 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 970 970 955 960 -10 7,364,400 7,105,309,000 479 82.759 965 J 6,400 960 T/B 27,800 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 220 204 204 -56 8,000 1,677,000 17 217.714 210 J 7,500 204 T/B 600 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 25,565,200 8,666,965,000 1,082 141.667 340 T/J 5,097,200 338 B 5,244,500 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,820 3,730 3,750 -70 5,400 20,612,000 9 68.182 3,820 J 100 3,740 B 200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 550 560 540 550 0 32,364,700 17,775,228,000 1,423 225.641 550 T/J 529,500 545 B 14,200 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,065 1,070 1,045 1,065 0 19,317,100 20,352,399,000 361 158.955 1,065 T/J 403,500 1,045 B 53,900 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 3,300 B 2,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 730,915,000 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 2,540 2,520 2,500 2,500 -40 33,400 83,794,000 19 1,612.903 2,500 T/J 16,100 2,490 B 12,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,590 4,470 4,470 -110 2,741,400 12,546,671,000 1,121 4,063.636 4,520 J 2,300 4,470 T/B 700 325 TARA Sitara Propertindo Tbk. --U6---1 750 755 745 750 0 41,130,900 30,736,100,000 1,882 707.547 750 T/J 162,800 745 B 112,600 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 4,050 3,830 3,950 10 1,679,400 6,565,312,000 1,424 195.062 3,950 T/J 9,600 3,940 B 500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 855 830 840 0 560,900 471,714,000 314 191.279 845 J 106,900 840 T/B 141,500 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,350 J 1,000 14,500 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 3,690 4,130 3,690 3,980 290 2,222,700 8,618,152,000 1,144 2,884.058 4,000 J 3,800 3,980 T/B 317,700 330 TDPM Tridomain Performance Materials Tbk. --U3---1 302 304 298 302 0 21,376,900 6,420,093,200 414 132.456 302 T/J 166,000 298 B 171,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 770 825 735 750 -20 8,100 6,188,500 12 241.935 750 T/J 26,900 740 B 4,800 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 0 0 660 0 0 0 0 149.565 640 J 1,900 500 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 4,240 J 100 3,020 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 790 790 765 790 0 13,807,200 10,837,978,500 226 395.000 790 T/J 112,100 785 B 5,600 335 TINS Timah Tbk. --S2K--1 1,255 1,325 1,260 1,320 65 45,367,700 59,248,026,000 3,551 674.512 1,325 J 1,159,700 1,320 T/B 218,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,025 10,950 10,400 10,875 -150 1,335,400 14,301,362,500 1,791 672.382 10,875 T/J 42,000 10,825 B 1,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,670 1,600 1,600 -50 7,000 11,548,000 11 84.211 1,600 T/J 18,000 1,590 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 765 755 755 -5 708,800 535,677,500 30 1,215.174 760 J 250,400 755 T/B 1,200 339 TOTL Total Bangun Persada Tbk. --S6---1 630 630 610 620 -10 806,400 498,488,000 219 222.840 625 J 78,600 620 T/B 8,500 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 406 394 398 0 130,200 52,126,200 70 1,291.076 400 J 52,500 398 T/B 200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 785 785 745 750 -35 35,813,200 27,095,731,000 2,829 3,572.619 755 J 4,314,600 750 T/B 39,700 342 TRAM Trada Alam Minera Tbk. --U7---1 125 128 124 126 1 1,215,112,000 153,818,796,000 2,638 104.137 127 J 1,688,800 126 T/B 342,100 343 TRIO Trikomsel Oke Tbk. --U9---1 244 0 0 244 0 0 0 0 108.310 228 J 100 198 B 100 344 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 5,000 2,000,000 1 238.607 400 T/J 25,000 370 B 83,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,820 1,760 1,780 -25 641,400 1,143,884,000 166 317.540 1,785 J 22,200 1,780 T/B 79,400 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,700 2,590 2,700 20 15,600 42,060,000 9 70.130 2,700 T/J 59,900 2,610 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,165 1,170 1,170 1,170 5 15,200 17,784,000 3 2,600.000 1,170 T/J 89,100 1,165 B 113,800 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,255 1,210 1,235 -5 1,885,000 2,314,980,500 357 2,394.525 1,235 T/J 25,600 1,230 B 100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,150 5,100 4,900 5,000 -150 1,700 8,570,000 13 185.180 5,075 J 100 4,910 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,360 2,360 -40 305,600 728,986,000 68 196.667 2,370 J 3,000 2,360 T/B 38,600 351 VIVA Visi Media Asia Tbk. --U9---1 162 164 150 155 -7 31,318,800 4,878,211,800 1,421 51.667 155 T/J 121,800 154 B 252,500 352 VOKS Voksel Electric Tbk. --S4---1 320 322 302 304 -16 2,778,900 873,469,000 278 134.475 306 J 10,000 304 T/B 500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 396 394 370 388 -8 59,604,000 22,707,090,800 3,632 133.793 390 J 3,422,400 388 T/B 2,840,600 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,160 2,200 2,120 2,190 30 28,300,500 61,730,015,000 2,699 562.905 2,190 T/J 940,400 2,180 B 334,800 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 350 350 342 344 -6 650,900 224,284,000 146 52.152 346 J 143,300 344 T/B 6,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 880 885 820 825 -55 18,486,100 15,456,908,500 1,821 317.308 830 J 661,100 825 T/B 52,400 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 416 400 414 12 179,271,100 73,474,018,800 6,088 84.490 414 T/J 1,774,200 412 B 1,293,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,010 1,970 2,000 15 44,385,600 88,648,393,500 3,157 539.811 2,010 J 3,692,700 2,000 T/B 458,200 359 WTON Wijaya Karya Beton Tbk. CDS3K--1 620 630 600 625 5 34,350,500 21,112,358,500 4,796 105.932 625 T/J 1,501,800 620 B 434,000 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 2,700 2,780 2,700 2,760 60 25,667,600 70,280,825,000 1,146 1,971.429 2,760 T/J 1,628,100 2,750 B 1,898,900 Total 7,747,243,300 3,483,650,176,700 252,935 3,163,844,300 157,419,600 Jakarta, 01 April 2019 Trading Division