List of Securities Quotation: IDX SMC Composite Date: Friday, 12 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 12,275 12,300 12,100 12,300 25 306,200 3,735,737,500 240 999.221 12,300 T/J 7,500 12,225 B 200 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 5,750 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 2,000 J 1,600 1,935 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,820 1,820 1,750 1,775 -45 21,300,000 37,814,287,500 3,272 2,164.634 1,775 T/J 70,500 1,770 B 800 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,570 1,580 0 11,100 17,613,000 24 66.351 1,590 J 1,100 1,580 T/B 3,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,635 1,605 1,610 -25 11,520,100 18,653,981,000 1,573 1,264.401 1,615 J 16,600 1,610 T/B 1,172,100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,950 9,900 9,700 9,725 -225 277,400 2,709,847,500 153 418.280 9,775 J 400 9,725 T/B 1,100 8 ADMG Polychem Indonesia Tbk --M3---1 314 316 312 314 0 781,300 244,228,600 85 28.027 314 T/J 43,100 312 B 250,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,295 1,300 0 36,486,400 47,521,425,000 2,790 118.182 1,300 T/J 44,600 1,295 B 1,440,200 10 AGII Aneka Gas Industri Tbk. --U3---1 550 550 540 540 -10 625,900 340,373,500 63 49.091 550 J 200,800 545 B 4,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 340 340 330 332 -8 2,463,600 818,958,000 499 542.413 332 T/J 49,800 330 B 192,800 12 AGRS Bank Agris Tbk. --U8---2 310 314 302 302 -8 60,000 18,250,200 12 274.545 314 J 300 302 T/B 105,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,890 4,900 4,680 4,720 -170 5,950,200 28,597,442,000 1,843 3,761.825 4,730 J 40,100 4,720 T/B 96,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 1,100 264 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 0 0 5,700 0 0 0 0 232.653 5,675 J 100 5,550 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 925 910 920 0 165,100 151,527,500 30 2,347.598 925 J 2,900 920 T/B 881,000 17 ANDI Andira Agro Tbk. --U1---2 1,595 1,655 1,565 1,640 45 1,713,200 2,756,279,000 115 820.000 1,655 J 24,900 1,640 T/B 2,300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 980 980 980 980 0 600 588,000 1 81.667 980 T/J 14,300 965 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 895 890 875 880 -15 45,356,300 39,999,992,000 3,230 580.207 885 J 1,358,100 880 T/B 20,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 0 0 930 0 0 0 0 59.539 925 J 900 700 B 2,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 575 560 570 5 10,189,100 5,757,750,000 1,595 606.280 575 J 118,200 570 T/B 6,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 169 172 166 172 3 3,357,400 567,138,600 200 47.123 172 T/J 374,200 171 B 100 23 ARII Atlas Resources Tbk. --U2---2 880 875 875 875 -5 3,000 2,625,000 1 58.333 875 T/J 47,000 800 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 326 326 324 326 0 113,032,500 36,848,195,000 67 108.667 326 T/J 46,300 318 B 50,500 25 ARNA Arwana Citramulia Tbk. --U3---1 500 515 500 515 15 20,200 10,274,000 22 3,500.306 515 T/J 72,300 510 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,430 1,445 1,420 1,430 0 38,300 54,620,500 44 296.484 1,440 J 4,800 1,430 T/B 900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 605 610 605 610 5 1,052,500 637,582,000 107 1,129.630 615 J 59,100 605 B 50,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 338 344 332 336 -2 5,283,500 1,785,935,000 600 320.000 338 J 156,500 336 T/B 293,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 785 765 765 -15 1,198,900 923,418,000 105 196.154 775 J 31,200 765 T/B 201,900 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 900 J 5,000 825 B 300 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,625 1,600 1,605 -10 855,400 1,373,251,000 229 1,451.569 1,605 T/J 172,900 1,595 B 3,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 108,400 5,420,000 20 57.388 50 T/J 7,173,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 300 300 300 14 100 30,000 1 221.182 300 T/J 11,700 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,440 1,435 1,435 1,435 -5 62,700 89,974,500 17 1,793.750 1,435 T/J 4,800 1,225 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 306 308 302 302 -4 3,010,700 915,136,200 323 89.590 304 J 166,500 302 T/B 909,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 0 J 0 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 587.782 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,430 2,350 2,400 50 30,022,000 72,132,889,000 3,389 313.043 2,410 J 2,578,100 2,400 T/B 97,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 262 268 0 23,200 6,128,800 23 272.857 268 T/J 75,100 266 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 154 145 152 -2 101,200 15,306,300 25 431.059 153 J 154,800 146 B 3,300 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 27,700 1,385,000 9 217.306 50 T/J 346,549,600 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 278 260 278 4 13,903,200 3,773,570,000 833 163.529 278 T/J 74,000 276 B 361,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 660 660 -10 1,070,200 706,333,000 20 3,382.187 665 J 7,600 660 T/B 15,400 46 BGTG Bank Ganesha Tbk. --S8---2 83 84 82 83 0 2,124,600 175,103,400 950 80.583 83 T/J 604,200 82 B 953,100 47 BHIT MNC Investama Tbk. --S9---1 79 80 77 77 -2 17,533,700 1,367,282,100 822 225.179 78 J 110,000 77 T/B 950,800 48 BINA Bank Ina Perdana Tbk. --U8---1 735 735 715 715 -20 63,200 45,372,500 14 403.964 730 J 2,100 715 T/B 6,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 72,100 3,605,000 5 35.714 50 T/J 19,497,600 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,380 3,410 3,350 3,400 20 498,700 1,688,531,000 142 52.308 3,400 T/J 19,900 3,380 B 6,600 51 BISI BISI International Tbk. --U1---1 1,450 1,450 1,400 1,450 0 122,000 173,753,500 49 725.000 1,450 T/J 11,800 1,420 B 200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,040 2,050 0 9,411,300 19,361,179,000 284 341.667 2,070 J 170,900 2,050 T/B 161,200 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 670 -5 6,452,000 4,334,618,000 468 155.814 675 J 1,154,900 670 T/B 8,099,900 54 BKSL Sentul City Tbk. --S6K--1 108 108 106 107 -1 22,616,400 2,422,710,600 615 7.394 108 J 3,875,900 107 T/B 1,701,400 55 BKSW Bank QNB Indonesia Tbk. --U8---2 189 188 188 188 -1 100 18,800 1 431.391 188 T/J 24,400 165 B 400 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,700 135,000 4 0.658 50 T/J 223,035,000 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 4,950 4,950 4,950 0 100 495,000 1 330.000 4,950 T/J 300 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 344 344 344 0 600 206,400 1 107.500 344 T/J 23,800 318 B 700 59 BMTR Global Mediacom Tbk. --U9K--1 352 356 342 346 -6 7,011,400 2,435,268,800 557 281.621 348 J 79,700 346 T/B 729,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 1 0.172 50 T/J 26,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,020 1,030 -50 9,170,700 9,493,244,500 1,393 7.605 1,035 J 600 1,030 T/B 211,800 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 268 268 258 258 -10 1,914,100 502,248,000 195 3.074 262 J 95,400 258 T/B 309,900 63 BNLI Bank Permata Tbk. --M8K--1 970 980 955 960 -10 12,248,400 11,848,998,000 934 10.452 965 J 220,800 960 T/B 1,127,600 64 BOGA Bintang Oto Global Tbk. --S9---2 765 770 765 770 5 4,425,300 3,396,244,500 480 747.573 770 T/J 16,400 765 B 118,100 65 BOLT Garuda Metalindo Tbk. --U4---2 865 865 860 865 0 87,800 75,878,000 93 157.273 865 T/J 13,300 860 B 10,400 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,700 1,690 1,700 0 1,927,900 3,276,501,000 63 425.000 1,695 J 1,700 1,685 B 1,900 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,100 J 200 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 525 530 520 525 0 3,971,200 2,082,235,500 352 102.941 530 J 3,420,700 525 T/B 547,700 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 2,477,600 123,880,000 207 7.874 50 T/J 50,868,700 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,140 1,140 1,140 0 100 114,000 1 855.342 1,140 T/J 20,700 1,115 B 9,700 73 BRPT Barito Pacific Tbk. --S3XXO1 3,930 4,060 3,920 4,060 130 31,859,100 126,800,830,000 5,125 317.955 4,060 T/J 253,600 4,050 B 62,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,420 1,440 1,400 1,425 5 14,101,200 20,090,482,500 2,110 279.135 1,430 J 53,100 1,425 T/B 1,347,800 75 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 555 J 11,200 540 B 200 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,060 2,050 1,990 2,000 -60 7,100 14,223,000 27 102.564 2,000 T/J 12,800 1,990 B 16,300 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---2 117 119 111 119 2 16,634,000 1,923,442,600 305 911.738 119 T/J 393,000 117 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 418,109,600 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,680 3,710 3,670 3,670 -10 50,400 185,944,000 68 710.467 3,710 J 19,300 3,670 T/B 5,300 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,220 2,240 10 25,141,400 56,267,730,000 2,032 229.744 2,240 T/J 28,900 2,230 B 1,950,800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,020 1,990 2,020 10 26,600 53,411,000 17 342.373 2,020 T/J 15,200 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 112 114 110 110 -2 199,833,100 22,251,269,000 2,335 6.384 111 J 1,153,000 110 T/B 4,325,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 126 131 121 127 1 19,076,300 2,446,407,000 375 97.692 127 T/J 29,500 126 B 34,400 85 BVIC Bank Victoria International Tbk. --U8---1 170 170 165 169 -1 26,000 4,344,900 19 159.806 169 T/J 9,200 166 B 9,900 86 BWPT Eagle High Plantations Tbk. --U1---1 163 165 161 162 -1 8,271,000 1,342,504,200 264 35.431 163 J 282,300 162 T/B 388,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 640 645 620 635 -5 3,465,800 2,208,942,000 598 192.424 635 T/J 28,900 630 B 64,300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,720 2,750 2,720 2,740 20 2,102,700 5,753,844,000 168 156.571 2,740 T/J 39,600 2,730 B 117,600 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 302 304 0 6,088,700 1,858,235,000 417 555.383 306 J 13,400 304 T/B 78,400 90 CASS Cardig Aero Services Tbk. --U7---2 700 700 660 695 -5 3,800 2,593,000 6 173.750 695 T/J 184,200 670 B 500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 87 88 1 2,869,900 252,371,000 42 563.200 88 T/J 976,700 87 B 1,109,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 334 332 332 0 123,500 41,008,200 18 25.980 332 T/J 9,500 330 B 215,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,365 1,550 1,365 1,550 185 20,100 27,460,000 8 5,624.501 1,540 J 2,400 1,365 B 1,100 94 CITY Natura City Developments Tbk. --U6---1 302 306 294 294 -8 116,800 34,653,000 46 245.000 300 J 2,500 292 B 39,200 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,040 3,170 0 3,600 11,253,000 16 1,761.111 3,170 T/J 6,300 3,060 B 500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 274 276 272 272 -2 6,464,900 1,770,387,000 323 1,182.609 274 J 442,700 272 T/B 1,511,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,260 1,285 1,250 1,250 -10 41,800 52,543,000 36 119.610 1,280 J 4,800 1,250 T/B 5,800 98 CMPP AirAsia Indonesia Tbk. --U7---2 218 228 216 218 0 92,100 20,432,400 72 41.237 218 T/J 7,600 216 B 7,000 99 COWL Cowell Development Tbk. --U6---2 266 266 262 266 0 269,200 70,833,600 119 204.615 266 T/J 8,600 262 B 13,000 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 92,600 4,630,000 12 45.455 50 T/J 68,370,200 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 660 660 660 660 0 200 132,000 1 333.056 660 T/J 22,200 560 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 1,130 1,130 1,110 1,115 -15 23,806,800 26,637,981,000 778 249.642 1,120 J 425,300 1,115 T/B 493,900 104 DART Duta Anggada Realty Tbk. --U6---1 280 0 0 280 0 0 0 0 51.762 328 J 2,500 282 B 6,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,860 0 0 1,860 0 0 0 0 3,733.291 1,865 J 400 1,855 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 115,853,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 830 810 815 0 487,100 398,919,500 587 708.696 820 J 23,300 815 T/B 6,900 108 DILD Intiland Development Tbk. --S6---1 340 354 340 340 0 315,300 108,886,600 58 59.248 346 J 15,600 340 T/B 113,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,020 3,020 3,000 3,000 -20 150,000 452,928,000 52 101.695 3,000 T/J 4,000 2,980 B 1,400 110 DKFT Central Omega Resources Tbk. --U2---2 218 220 212 220 2 127,500 27,992,600 13 565.117 220 T/J 545,300 214 B 300 111 DLTA Delta Djakarta Tbk. --U5---1 6,950 7,175 6,700 6,800 -150 7,600 52,427,500 31 40,647.977 6,775 J 400 6,750 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 238 242 234 238 0 19,346,800 4,592,950,200 906 113.333 240 J 861,100 238 T/B 733,900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,220 3,240 3,240 3,240 20 5,000 16,200,000 2 2,846.125 3,240 T/J 65,300 3,160 B 50,200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 575 575 -5 11,082,300 6,441,126,500 786 778.458 580 J 1,002,700 575 T/B 3,040,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 394 396 388 390 -4 516,900 202,069,000 25 105.405 390 T/J 97,600 386 B 79,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,525 14,500 14,500 0 200 2,902,500 2 966.667 15,000 J 500 14,500 T/B 4,900 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,400 1,400 1,380 1,400 0 22,000 30,497,000 10 277.228 1,400 T/J 24,900 1,375 B 35,000 118 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,875 J 3,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,120 2,090 2,090 -30 85,300 178,886,000 7 769.311 2,110 J 20,000 2,080 B 35,600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,095 840 1,095 5 5,200 5,659,000 5 27.037 1,095 T/J 17,100 1,030 B 400 121 ELSA Elnusa Tbk. --S2LKO1 372 386 370 378 6 50,881,800 19,317,020,400 2,076 94.500 380 J 1,426,900 378 T/B 10,078,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,400 270,000 4 10.308 50 T/J 860,623,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,400 8,200 8,000 8,200 -200 900 7,307,500 4 1,138.889 8,200 T/J 2,300 7,850 B 800 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,350 2,350 2,350 100 100 235,000 1 1,644.173 2,300 J 10,000 2,250 B 50,600 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,620 1,655 1,615 1,630 10 14,809,400 24,288,206,500 3,514 163.000 1,635 J 71,300 1,630 T/B 572,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 366 370 364 366 0 10,334,900 3,790,987,800 869 681.425 368 J 1,307,000 366 T/B 359,600 127 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,890 2,710 2,820 150 31,323,800 88,458,615,000 5,238 143.117 2,820 T/J 432,700 2,810 B 111,600 128 FAST Fast Food Indonesia Tbk. --U9---2 1,910 1,900 1,900 1,900 -10 200 380,000 2 2,988.126 1,970 J 200 1,915 B 900 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,175 8,225 8,000 8,200 25 52,800 432,837,500 57 1,879.182 8,225 J 14,900 8,150 B 2,500 130 FILM MD Pictures Tbk. --U9---1 810 825 770 800 -10 2,379,900 1,924,237,500 222 380.952 810 J 3,100 800 T/B 109,900 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,250 6,250 6,175 6,175 -75 6,642,700 41,116,000,000 26 1,235.000 6,200 J 10,100 6,175 T/B 17,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 2,992.000 3,730 J 2,000 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 1,800 1,233,000 2 685.000 680 J 2,300 620 B 600 134 FORZ Forza Land Indonesia Tbk. --U6---1 765 765 745 750 -15 12,188,000 9,248,468,000 139 340.909 750 T/J 731,100 740 B 10,300 135 FREN Smartfren Telecom Tbk. --U7---1 244 258 242 252 8 66,988,600 16,851,756,200 2,504 14.000 252 T/J 2,136,500 250 B 4,088,800 136 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---1 436 446 426 438 2 35,059,100 15,240,019,600 1,728 58.879 440 J 20,000 438 T/B 5,887,200 138 GJTL Gajah Tunggal Tbk. --S4K--1 665 675 655 660 -5 1,600,100 1,060,208,500 301 129.574 660 T/J 128,700 655 B 468,400 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 248 252 244 248 0 3,878,800 958,457,800 388 62.000 248 T/J 115,200 246 B 135,200 140 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 15,925 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,760 1,760 1,750 1,750 -10 19,400 34,046,000 41 136.187 1,750 T/J 500 1,745 B 2,100 142 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---1 202 210 202 206 4 16,600 3,445,000 13 82.400 206 T/J 49,500 202 B 400 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,350 3,290 3,320 -10 50,400 167,672,000 70 89.730 3,320 T/J 2,800 3,310 B 100 145 HERO Hero Supermarket Tbk. --U9---1 950 950 950 950 0 200 190,000 1 1,982.967 950 T/J 49,300 935 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,020 3,080 3,060 3,060 40 12,200 37,334,000 31 936.754 3,080 J 5,200 3,050 B 5,000 147 HITS Humpuss Intermoda Transportasi Tbk. CDU7---1 665 675 670 675 10 5,500 3,699,500 16 1,038.462 675 T/J 1,700 630 B 1,000 148 HKMU HK Metals Utama Tbk. --S9---1 350 354 350 352 2 13,578,500 4,780,086,600 299 153.043 352 T/J 659,300 350 B 233,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 625 635 615 620 -5 14,275,600 8,929,196,000 1,103 200.000 625 J 1,557,100 620 T/B 61,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 252 252 248 248 -4 69,300 17,205,600 21 82.667 250 J 3,500 246 B 17,500 151 HRUM Harum Energy Tbk. --S2K--1 1,345 1,370 1,295 1,315 -30 3,799,500 5,077,548,500 1,200 25.288 1,320 J 3,000 1,315 T/B 37,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 440 448 440 440 0 10,300 4,534,400 2 34.375 440 T/J 1,000 430 B 5,000 154 IIKP Inti Agri Resources Tbk --U5---2 161 161 153 155 -6 662,461,700 104,122,049,100 817 297.516 156 J 26,200 155 T/B 136,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 187 188 179 179 -8 8,861,000 1,618,536,500 625 51.143 180 J 83,000 179 T/B 146,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,570 2,590 2,520 2,550 -20 71,300 180,969,000 69 342.339 2,560 J 5,700 2,550 T/B 1,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 640 610 630 5 1,048,500 662,380,500 374 126.000 630 T/J 180,900 625 B 143,900 158 IMPC Impack Pratama Industri Tbk. --U3---2 835 870 825 870 35 532,200 456,184,500 33 228.947 875 J 54,000 825 B 200 159 INAF Indofarma Tbk. --U5---1 4,000 4,010 3,910 3,930 -70 19,600 77,517,000 34 1,572.000 3,980 J 200 3,930 T/B 9,900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,360 3,310 3,350 -20 4,168,900 13,956,687,000 1,461 1,367.347 3,360 J 101,800 3,350 T/B 970,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,880 4,900 4,780 4,800 -80 11,800 56,671,000 28 646.473 4,900 J 1,300 4,790 B 1,500 162 INDS Indospring Tbk. --U4---1 2,060 2,080 2,010 2,010 -50 14,500 29,845,000 6 188.437 2,090 J 100 2,010 T/B 1,500 163 INDY Indika Energy Tbk. --S2XXO1 1,730 1,770 1,730 1,740 10 6,123,100 10,688,308,000 1,393 58.983 1,740 T/J 33,200 1,735 B 80,200 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 71 72 1 100,500 7,173,400 49 0.411 72 T/J 96,000 71 B 8,800 165 INPP Indonesian Paradise Property Tbk. --U9---2 830 840 840 840 10 100 84,000 1 800.000 830 J 2,600 640 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,200 3,190 3,200 10 245,500 784,363,000 566 1,159.420 3,210 J 2,600 3,200 T/B 600 167 INRU Toba Pulp Lestari Tbk. --U3---2 700 0 0 700 0 0 0 0 7.107 760 J 2,000 700 B 1,900 168 INTA Intraco Penta Tbk. --U9---2 480 478 464 478 -2 33,700 15,717,400 18 336.950 478 T/J 52,700 468 B 1,600 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,325 1,325 1,320 1,320 -5 2,300 3,040,000 8 80.488 1,320 T/J 10,700 1,310 B 2,100 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 378 378 362 368 -10 2,362,200 865,077,800 236 96.842 368 T/J 65,300 364 B 54,800 171 ISAT Indosat Tbk. --S7K--1 2,550 2,770 2,550 2,730 180 11,929,500 32,471,016,000 3,105 195.000 2,740 J 9,200 2,730 T/B 284,400 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,000 20,575 20,100 20,425 425 2,264,500 46,276,855,000 3,541 145.893 20,450 J 3,700 20,425 T/B 28,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 203,859,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 480 480 480 -18 17,800 8,544,000 6 272.279 490 J 500 476 B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 370 384 380 380 10 200,300 76,114,400 15 314.525 382 J 105,300 376 B 500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,765 1,740 1,685 1,720 -45 22,661,400 38,943,215,000 5,058 470.202 1,720 T/J 130,000 1,715 B 900,300 177 JRPT Jaya Real Property Tbk. --S6---1 595 595 590 590 -5 3,121,800 1,857,219,000 135 567.308 595 J 15,400 590 T/B 127,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,050 5,950 6,000 0 4,506,400 27,051,067,500 1,548 353.815 6,025 J 19,500 6,000 T/B 2,467,500 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 0 0 1,335 0 0 0 0 287.517 1,155 J 100 1,105 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 790 795 785 795 5 1,709,100 1,351,978,000 157 1,766.667 795 T/J 540,000 790 B 300,000 181 KAEF Kimia Farma Tbk. --M5---1 3,610 3,620 3,520 3,580 -30 231,700 830,239,000 173 3,580.000 3,590 J 16,900 3,580 T/B 2,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 334 336 326 328 -6 10,133,400 3,341,925,800 503 39.855 328 T/J 2,348,500 326 B 366,700 183 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---1 246 248 244 246 0 2,638,300 648,224,400 634 8.535 248 J 109,200 246 T/B 50,000 185 KINO Kino Indonesia Tbk. --M5---2 2,500 2,490 2,460 2,490 -10 31,900 79,332,000 44 65.526 2,490 T/J 2,900 2,470 B 5,800 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,475 1,470 1,110 1,110 -365 41,500 49,154,000 160 370.000 1,115 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 270 286 264 264 -6 192,300 50,988,800 39 926.316 264 T/J 46,300 262 B 21,500 188 KMTR Kirana Megatara Tbk. --U3---2 322 324 320 322 0 38,700 12,492,400 25 70.306 322 T/J 16,800 320 B 114,900 189 KPIG MNC Land Tbk. --S9---2 131 130 130 130 -1 120,900 15,717,000 4 279.732 130 T/J 80,100 125 B 200 190 KRAH Grand Kartech Tbk. --U4---2 2,330 2,320 2,150 2,170 -160 21,600 48,995,000 46 789.091 2,290 J 1,100 2,150 B 800 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 452 450 434 436 -16 8,912,200 3,917,473,200 562 54.204 438 J 89,300 436 T/B 810,000 192 KREN Kresna Graha Investama Tbk. --U9---1 585 590 580 585 0 69,938,300 40,913,799,500 805 6,086.142 585 T/J 499,400 580 B 1,077,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,000 960 985 -15 325,500 324,767,500 670 252.564 985 T/J 1,700 980 B 16,100 194 LINK Link Net Tbk. --S9K--1 4,250 4,230 4,180 4,220 -30 2,050,300 8,650,313,000 510 263.750 4,220 T/J 572,400 4,210 B 100 195 LPCK Lippo Cikarang Tbk --S6---1 1,870 1,885 1,830 1,840 -30 279,400 519,328,500 304 198.919 1,850 J 14,600 1,840 T/B 11,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 308 2 68,885,000 21,207,517,200 956 78.861 310 J 6,390,200 308 T/B 4,963,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,850 3,700 3,730 -110 4,540,700 17,099,171,000 1,897 84.521 3,740 J 17,700 3,730 T/B 1,200 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,130 1,100 1,110 -10 6,950,000 7,727,379,500 1,109 286.452 1,115 J 65,000 1,110 T/B 525,200 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 60 61 58 59 -1 1,191,815,600 71,502,683,000 1,128 124.404 60 J 857,200 59 T/B 10,370,500 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,290 1,295 1,230 1,240 -50 9,266,400 11,581,765,000 1,079 704.545 1,240 T/J 1,248,900 1,235 B 325,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,325 6,550 6,000 6,300 -25 5,235,400 33,245,805,000 2,089 300.000 6,300 T/J 1,638,700 6,000 B 500,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,805 1,805 1,805 -25 2,500 4,512,500 11 107.440 1,805 T/J 1,200 1,800 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 990 940 960 0 12,646,300 12,076,459,000 1,183 1,540.560 960 T/J 36,600 955 B 106,300 204 MARI Mahaka Radio Integra Tbk. --U9---2 258 280 246 252 -6 7,871,200 2,069,124,800 469 336.000 260 J 53,300 252 T/B 86,200 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 492 486 486 -4 2,481,000 1,213,187,400 395 972.000 490 J 48,600 486 T/B 87,400 206 MASA Multistrada Arah Sarana Tbk. --M4---1 815 820 815 820 5 1,700,900 1,392,886,000 26 583.049 820 T/J 1,228,900 815 B 13,660,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 0 0 8,000 0 0 0 0 3,449.599 8,000 J 300 6,750 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,740 2,760 2,720 2,720 -20 15,500 42,623,000 30 209.231 2,740 J 900 2,720 T/B 600 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 565 545 560 -5 1,040,100 576,808,000 167 35.000 565 J 134,400 560 T/B 46,200 210 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,710 3,680 3,690 0 3,676,700 13,571,726,000 278 266.426 3,690 T/J 22,900 3,680 B 51,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 154 150 153 1 436,400 66,077,200 40 137.230 153 T/J 140,300 150 B 1,394,100 212 MDIA Intermedia Capital Tbk. --M9---1 127 133 126 131 4 262,800 34,497,900 57 94.928 131 T/J 251,700 129 B 10,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,800 3,940 3,800 3,910 110 2,588,500 10,065,348,000 188 203.916 3,920 J 2,100 3,910 T/B 1,062,000 214 MDLN Modernland Realty Tbk. --S6---1 262 264 256 258 -4 1,640,700 424,936,400 259 76.568 260 J 50,000 258 T/B 430,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 850 835 840 -15 11,790,600 9,923,723,500 1,333 1,479.472 845 J 167,500 840 T/B 118,000 216 MEGA Bank Mega Tbk. --U8---1 5,725 5,900 4,600 5,900 175 3,800 19,252,500 31 4,300.668 5,900 T/J 3,100 5,100 B 100 217 MERK Merck Tbk. --U5---2 4,020 4,020 4,010 4,010 -10 37,200 149,379,000 34 10,572.943 4,030 J 3,800 4,020 B 100 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 200 202 0 261,200 52,262,400 12 61.198 202 T/J 82,800 200 B 24,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,070 1,035 1,070 -5 37,200 39,581,000 7 1,097.436 1,070 T/J 22,100 1,045 B 7,600 220 MGRO Mahkota Group Tbk. --S1---1 925 935 920 920 -5 4,782,500 4,431,774,500 573 408.889 925 J 212,400 920 T/B 34,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,070 J 82,100 820 B 4,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,050 2,070 2,040 2,040 -10 1,787,400 3,669,048,000 251 120.107 2,050 J 3,100 2,040 T/B 210,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,350 1,355 1,255 1,325 -25 3,493,600 4,443,952,000 387 6,309.524 1,330 J 20,100 1,325 T/B 36,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 15,000 15,000 15,000 -400 100 1,500,000 1 714.286 16,700 J 1,000 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,450 20,425 20,000 20,100 -350 15,300 306,122,500 17 128,025.478 20,100 T/J 1,000 19,950 B 300 226 MLIA Mulia Industrindo Tbk --U3---2 1,575 1,585 1,565 1,565 -10 1,919,800 3,020,978,500 803 261.378 1,570 J 4,000 1,565 T/B 44,400 227 MLPL Multipolar Tbk. --U9---1 118 119 117 118 0 1,843,900 216,774,900 111 13.535 118 T/J 178,200 117 B 435,200 228 MLPT Multipolar Technology Tbk. --U9---1 1,360 0 0 1,360 0 0 0 0 283.333 1,330 J 100 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 410 428 0 23,000 9,766,800 11 73.162 428 T/J 76,800 414 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 810 810 785 790 -20 15,658,400 12,456,422,000 5,805 87.778 790 T/J 928,900 785 B 361,500 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,105 1,120 1,120 1,120 15 50,000 56,000,000 9 193.103 1,120 T/J 30,000 1,105 B 200 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,105 1,150 1,120 1,135 30 3,598,100 4,080,960,000 224 75.667 1,135 T/J 26,400 1,130 B 41,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 208 214 200 200 -8 5,562,900 1,138,039,600 770 84.087 200 T/J 558,000 199 B 323,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 0 0 795 0 0 0 0 722.727 760 J 100 700 B 700 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,400 6,400 6,400 100 100 640,000 1 580.508 0 J 0 6,050 B 100 236 MSIN MNC Studios International Tbk. --U9---2 286 286 278 286 0 776,500 221,209,200 119 57.200 286 T/J 8,200 282 B 62,500 237 MSKY MNC Sky Vision Tbk. --U9---1 985 990 950 980 -5 125,300 123,794,500 9 64.474 980 T/J 9,700 955 B 100 238 MTDL Metrodata Electronics Tbk. --S9---1 1,080 1,125 1,080 1,120 40 13,883,100 15,386,742,500 1,568 2,016.274 1,120 T/J 709,300 1,115 B 10,700 239 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---1 434 452 430 452 18 938,900 423,292,800 19 190.035 452 T/J 98,900 448 B 101,900 241 MYOH Samindo Resources Tbk. --S2---1 1,270 1,280 1,240 1,280 10 197,500 250,752,500 80 152.458 1,280 T/J 54,400 1,270 B 900 242 MYRX Hanson International Tbk. --S6---2 101 102 100 100 -1 512,208,700 51,704,464,700 712 68.198 101 J 2,639,100 100 T/B 877,900 243 NASA Ayana Land International Tbk. --U9---2 640 650 640 650 10 2,449,200 1,575,897,000 422 631.068 650 T/J 94,300 645 B 19,300 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 705 695 705 0 9,514,600 6,684,051,500 1,352 684.466 705 T/J 99,600 695 B 119,100 245 NFCX NFC Indonesia Tbk. --U9---2 2,900 2,930 2,880 2,900 0 2,356,700 6,850,367,000 217 156.757 2,900 T/J 65,300 2,890 B 51,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,400 2,400 2,350 2,390 -10 35,600 84,596,000 56 735.385 2,400 J 3,300 2,390 T/B 7,800 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,175,200 152,776,000 9 123.810 131 J 25,000 130 T/B 574,800 248 NISP Bank OCBC NISP Tbk. --U8---1 895 900 885 885 -10 23,000 20,470,500 21 1,072.415 895 J 6,100 885 T/B 6,500 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 985 J 5,000 895 B 6,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 402 410 402 404 2 338,500 137,892,200 31 47.529 408 J 6,500 404 T/B 11,400 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 710 750 680 730 20 63,600 45,081,000 32 1,444.258 720 J 17,000 685 B 2,000 253 PALM Provident Agro Tbk. --U1---2 250 252 250 250 0 1,400 350,400 4 68.330 260 J 1,100 250 T/B 43,700 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,085 1,065 1,085 5 95,600 102,391,500 18 127.647 1,085 T/J 56,500 1,065 B 41,700 255 PBRX Pan Brothers Tbk. --S4K--1 545 545 535 545 0 150,600 81,597,000 10 964.602 550 J 94,900 545 T/B 40,200 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 695 635 695 0 9,300 6,171,500 16 57.917 695 T/J 15,900 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,500 4,500 4,500 4,500 0 3,800 17,100,000 3 3,000.000 4,500 T/J 2,000 4,490 B 3,800 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 100 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,160 2,160 2,150 2,150 -10 43,700 94,055,000 26 179.466 2,160 J 3,100 2,150 T/B 19,300 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,285 1,285 1,285 0 700 899,500 4 250.732 1,285 T/J 49,300 1,280 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 10,400 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,310 1,310 1,230 1,255 -55 9,133,400 11,482,558,500 670 2,089.577 1,260 J 20,600 1,250 B 951,900 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 61 -1 1,982,300 121,985,400 138 61.000 62 J 787,000 61 T/B 821,800 264 PNIN Paninvest Tbk. --S8---1 1,185 1,200 1,165 1,180 -5 454,700 536,366,500 173 1,254.785 1,190 J 15,000 1,180 T/B 14,800 265 PNLF Panin Financial Tbk. --S8---1 376 378 350 356 -20 75,189,500 26,914,747,400 2,938 384.782 356 T/J 2,249,200 354 B 1,500,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,465 1,465 1,460 1,465 0 2,700 3,950,500 3 1,085.185 1,465 T/J 3,200 1,460 B 2,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,160 1,050 1,135 -50 36,000 40,314,500 62 69.419 1,150 J 1,000 1,135 T/B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,355 1,330 1,330 1,330 -25 100 133,000 1 216.260 1,575 J 130,600 1,330 T/B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,430 2,540 2,420 2,510 80 72,127,500 176,744,763,000 684 1,593.135 2,510 T/J 11,700 2,500 B 10,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 600 J 100 555 B 100 271 POWR Cikarang Listrindo Tbk. --U7---2 935 935 915 930 -5 263,400 243,956,000 57 62.000 935 J 13,100 930 T/B 44,600 272 PPRE PP Presisi Tbk. --M7---1 416 418 410 414 -2 7,597,200 3,139,230,200 1,435 96.279 414 T/J 999,800 410 B 185,400 273 PPRO PP Properti Tbk. --S6K--1 141 141 138 139 -2 18,064,000 2,511,676,900 897 300.541 140 J 1,098,700 139 T/B 921,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,860 2,860 2,810 2,860 0 9,100 25,951,000 26 44.000 2,860 T/J 1,200 2,840 B 100 275 PRIM Royal Prima Tbk. --U9---2 456 456 454 454 -2 31,000 14,074,200 6 90.800 456 J 30,300 450 B 2,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 188 188 -1 975,300 184,434,300 73 609.934 189 J 42,400 188 T/B 32,000 277 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,270 2,230 2,250 0 13,236,900 29,749,609,000 1,345 422.932 2,260 J 1,825,500 2,250 T/B 77,600 278 PTRO Petrosea Tbk. --S2K--1 1,790 1,795 1,780 1,790 0 137,300 245,246,000 81 1,432.000 1,795 J 13,300 1,790 T/B 17,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,170 1,200 1,145 1,155 -15 126,500 147,003,000 77 199.138 1,160 J 7,000 1,155 T/B 3,800 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 30,000 6,500 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 700 730 700 730 30 45,107,500 32,407,376,000 6,416 2,814.295 730 T/J 13,661,400 725 B 1,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,215 1,200 1,215 0 42,200 51,063,500 47 110.455 1,215 T/J 5,500 1,210 B 6,100 283 RAJA Rukun Raharja Tbk. --S7---1 298 348 284 284 -14 34,678,400 10,883,905,000 3,799 975.543 286 J 49,000 284 T/B 49,400 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,835 1,775 1,800 0 3,954,000 7,142,505,500 803 1,125.000 1,815 J 10,000 1,800 T/B 583,000 285 RDTX Roda Vivatex Tbk --U6---1 7,250 6,975 6,300 6,550 -700 16,900 107,412,500 26 345.066 7,000 J 300 6,525 B 200 286 RIMO Rimo International Lestari Tbk --U9---2 132 132 129 131 -1 755,242,700 98,676,811,400 911 71.922 131 T/J 514,600 130 B 918,400 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 480 464 480 0 1,977,800 941,247,200 191 294.479 480 T/J 109,000 478 B 3,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 350 350 0 10,000 3,500,000 1 2,738.654 364 J 500 330 B 20,000 289 RODA Pikko Land Development Tbk. --U6---2 428 446 384 384 -44 4,448,200 1,735,414,800 456 613.125 384 T/J 15,000 382 B 8,100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,290 1,255 1,290 5 675,600 860,637,500 127 505.882 1,290 T/J 31,000 1,255 B 65,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 550 555 0 1,421,300 792,352,000 485 693.750 560 J 26,600 555 T/B 23,900 292 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 9,900 9,400 8,975 9,000 -900 79,000 714,177,500 30 5,806.452 9,250 J 10,000 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,725 1,745 1,700 1,730 5 3,313,800 5,704,607,500 1,165 782.618 1,730 T/J 417,400 1,725 B 23,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 830 850 840 850 20 59,000 50,130,000 6 950.730 850 T/J 50,900 830 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,300 2,300 -20 10,800 24,940,000 6 98.291 2,350 J 1,800 2,300 T/B 11,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,590 3,360 3,360 3,360 -230 100 336,000 1 156.142 3,590 J 200 3,360 T/B 1,000 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 800 805 0 2,059,200 1,657,655,000 361 575.000 805 T/J 17,700 800 B 6,500 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,015 1,030 1,005 1,020 5 1,835,200 1,859,218,500 361 175.862 1,020 T/J 317,400 1,015 B 200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,940 4,050 3,900 3,960 20 160,800 637,201,000 158 44.975 3,960 T/J 49,100 3,940 B 2,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 436 436 424 426 -10 3,919,300 1,676,830,800 429 38.727 428 J 200 426 T/B 598,200 303 SIPD Sierad Produce Tbk. --U3---2 810 0 0 810 0 0 0 0 0.900 800 J 100 660 B 600 304 SKLT Sekar Laut Tbk. --U5---2 1,500 1,500 1,500 1,500 0 100 150,000 1 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 70,000 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,120 1,170 1,095 1,170 50 450,400 512,018,000 326 208.929 1,170 T/J 45,700 1,160 B 5,500 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,830 1,855 1,795 1,810 -20 179,500 323,753,500 46 2,185.990 1,810 T/J 5,500 1,805 B 94,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 316 316 308 312 -4 577,100 179,498,800 170 1,252.107 312 T/J 12,500 310 B 13,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,165 1,205 1,165 1,190 25 19,404,600 23,123,111,500 1,966 1,955.307 1,190 T/J 130,200 1,185 B 8,300 310 SMRU SMR Utama Tbk. --U2---2 294 294 280 280 -14 480,400 138,788,200 91 68.474 280 T/J 50,900 278 B 12,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,530 1,540 1,455 1,470 -60 3,625,000 5,416,075,000 1,348 3,926.387 1,480 J 6,200 1,470 T/B 19,900 312 SOCI Soechi Lines Tbk. --M7---1 160 164 160 163 3 1,464,500 238,227,100 131 29.636 163 T/J 87,700 162 B 20,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 0 0 5,300 0 0 0 0 513.939 5,300 J 200 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 910 905 900 900 -10 4,439,500 4,016,454,000 298 77.586 900 T/J 207,900 895 B 347,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 208 194 208 14 5,100 1,059,400 4 221.983 208 T/J 15,600 200 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 5,616,900 1,887,755,000 505 140.000 336 T/J 927,400 334 B 5,961,700 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,860 3,760 3,760 10 16,300 61,541,000 36 68.364 3,770 J 5,300 3,760 T/B 2,700 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 560 545 560 0 16,196,600 8,987,391,500 774 229.744 565 J 915,800 560 T/B 252,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,050 1,050 1,000 1,045 -5 20,826,500 21,473,102,500 955 155.970 1,045 T/J 123,500 1,025 B 58,400 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 776,293,400 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 2,550 2,490 2,550 50 526,400 1,341,936,000 26 1,645.161 2,550 T/J 94,000 2,490 B 2,400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,450 4,460 4,430 4,430 -20 3,046,700 13,555,559,000 773 4,027.273 4,440 J 1,000 4,430 T/B 4,200 325 TARA Sitara Propertindo Tbk. --U6---1 740 780 730 755 15 39,470,700 29,430,296,000 4,182 712.264 755 T/J 53,800 750 B 138,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,910 3,760 3,800 -50 2,152,000 8,211,367,000 1,231 187.654 3,810 J 900 3,800 T/B 108,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 865 870 845 855 -10 622,600 532,166,500 186 194.694 860 J 58,000 855 T/B 27,300 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 100 14,500 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 4,380 5,200 4,500 4,550 170 3,286,000 15,757,553,500 2,744 3,297.101 4,550 T/J 67,600 4,540 B 1,600 330 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 282 294 -2 12,987,600 3,810,495,000 388 128.947 294 T/J 126,200 292 B 68,300 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 710 735 705 705 -5 1,100 786,000 3 227.419 705 T/J 129,900 685 B 2,700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 690 660 690 30 500 333,000 2 156.363 650 J 6,700 520 B 500 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,600 J 600 3,080 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 780 780 770 780 0 32,019,500 24,706,248,500 228 390.000 780 T/J 216,300 775 B 4,200 335 TINS Timah Tbk. --S2K--1 1,370 1,370 1,295 1,320 -50 26,631,300 35,147,686,000 3,289 674.512 1,320 T/J 1,142,700 1,315 B 1,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,325 10,550 10,275 10,550 225 623,700 6,526,072,500 1,199 652.288 10,550 T/J 33,000 10,500 B 200 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,590 1,525 1,590 0 11,100 17,642,500 2 83.684 1,590 T/J 9,000 1,530 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 730 735 705 730 0 4,904,800 3,557,075,500 124 1,174.937 730 T/J 178,300 705 B 40,000 339 TOTL Total Bangun Persada Tbk. --S6---1 595 595 590 590 -5 243,500 143,914,000 97 212.058 595 J 1,200 590 T/B 139,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 394 400 396 396 2 22,000 8,756,000 30 1,284.588 398 J 1,300 396 T/B 1,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 745 750 700 720 -25 57,776,100 41,967,701,000 1,100 3,429.715 725 J 823,700 720 T/B 43,000 342 TRAM Trada Alam Minera Tbk. --U7---1 108 110 106 109 1 1,242,914,000 135,811,927,900 3,188 90.087 110 J 2,313,500 109 T/B 7,431,400 343 TRIO Trikomsel Oke Tbk. --U9---1 220 0 0 220 0 0 0 0 97.656 218 J 100 200 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 400 J 25,000 370 B 53,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,780 1,800 1,760 1,785 5 136,600 242,586,000 51 318.432 1,785 T/J 39,500 1,770 B 900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,720 2,720 2,720 2,720 0 32,100 87,312,000 7 70.649 2,720 T/J 22,200 2,680 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 600 693,000 6 2,566.667 1,160 J 129,300 1,155 T/B 114,700 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,230 1,220 1,220 0 18,100 22,146,000 38 2,365.441 1,230 J 11,200 1,220 T/B 14,600 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,300 5,300 5,000 5,225 -75 5,800 29,867,500 17 193.514 5,250 J 4,100 5,225 T/B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,300 0 94,600 217,579,000 11 191.667 2,300 T/J 87,300 2,290 B 73,500 351 VIVA Visi Media Asia Tbk. --U9---1 153 161 152 154 1 50,493,400 7,909,927,000 2,763 51.333 155 J 244,000 154 T/B 104,800 352 VOKS Voksel Electric Tbk. --S4---1 286 292 284 290 4 2,026,200 581,841,600 242 128.282 290 T/J 20,900 288 B 22,300 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 410 416 398 402 -8 51,339,200 20,850,470,600 2,102 138.621 404 J 1,355,000 402 T/B 1,340,900 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,180 2,180 2,130 2,130 -50 24,281,400 52,074,316,000 1,880 547.483 2,140 J 13,100 2,130 T/B 441,800 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 362 364 354 358 -4 141,300 50,539,600 57 54.274 360 J 123,300 358 T/B 311,300 356 WOOD Integra Indocabinet Tbk. --S5K--2 830 840 815 815 -15 8,338,000 6,888,883,500 291 313.462 820 J 5,000 815 T/B 3,700 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 424 406 422 16 190,058,500 79,758,916,400 5,501 86.122 422 T/J 1,355,900 420 B 2,720,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,010 1,985 2,000 5 32,415,200 64,771,557,500 2,347 539.811 2,000 T/J 2,153,100 1,995 B 1,011,900 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 610 615 600 605 -5 19,719,200 11,969,269,500 1,302 102.542 605 T/J 689,500 600 B 2,052,500 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 555 575 535 560 5 127,247,700 71,136,019,500 2,298 1,996.364 560 T/J 1,758,900 555 B 5,251,900 Total 6,882,220,400 2,690,545,334,300 185,919 3,212,092,800 140,621,600 Jakarta, 12 April 2019 Trading Division