List of Securities Quotation: IDX SMC Composite Date: Monday, 15 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 12,300 12,400 12,050 12,300 0 378,400 4,655,155,000 545 999.221 12,300 T/J 1,900 12,125 B 4,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 6,900 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,000 2,000 2,000 0 100 200,000 1 53.333 2,040 J 100 1,990 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,775 1,730 1,755 -20 6,269,200 10,922,298,000 3,452 2,140.244 1,755 T/J 610,600 1,745 B 500 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,650 1,580 1,635 55 1,012,000 1,653,388,500 240 68.660 1,640 J 31,100 1,635 T/B 7,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,695 1,615 1,695 85 19,652,800 32,815,320,500 2,245 1,331.155 1,695 T/J 356,100 1,690 B 6,100 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,725 9,825 9,700 9,750 25 316,600 3,101,755,000 112 419.355 9,775 J 1,200 9,750 T/B 1,300 8 ADMG Polychem Indonesia Tbk --M3---1 314 314 312 312 -2 570,300 178,058,400 81 27.849 312 T/J 232,600 310 B 370,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,280 1,285 -15 26,778,800 34,586,250,000 3,589 116.818 1,290 J 112,400 1,285 T/B 179,200 10 AGII Aneka Gas Industri Tbk. --U3---1 540 560 510 545 5 226,900 124,122,500 61 49.545 545 T/J 97,600 540 B 62,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 332 334 326 328 -4 1,778,300 587,321,600 275 535.878 330 J 85,300 328 T/B 33,300 12 AGRS Bank Agris Tbk. --U8---2 302 306 304 306 4 11,600 3,541,800 6 278.182 308 J 200 306 T/B 14,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,780 4,660 4,700 -20 4,459,700 21,186,204,000 1,435 3,745.886 4,700 T/J 51,900 4,670 B 33,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 200 60,000 1 285.714 298 J 300 264 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 5,600 5,400 5,600 -100 15,500 83,755,000 5 228.571 5,575 J 200 5,425 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 920 915 920 0 142,100 130,167,000 39 2,347.598 920 T/J 1,100 910 B 1,000 17 ANDI Andira Agro Tbk. --U1---2 1,640 1,650 1,615 1,640 0 9,799,500 16,071,135,500 77 820.000 1,640 T/J 500 1,615 B 8,900 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 980 980 960 970 -10 130,400 126,110,500 16 80.833 970 T/J 14,400 955 B 200 19 ANTM Aneka Tambang Tbk. --S2XXO1 880 890 880 885 5 30,757,400 27,221,410,000 2,337 583.504 885 T/J 1,475,400 880 B 3,682,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 930 900 850 850 -80 4,200 3,635,000 11 54.417 895 J 1,100 850 T/B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 575 565 565 -5 12,563,800 7,124,321,500 1,056 600.962 565 T/J 39,000 560 B 239,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 172 175 171 171 -1 4,161,300 718,400,800 371 46.849 172 J 117,300 171 T/B 354,300 23 ARII Atlas Resources Tbk. --U2---2 875 870 870 870 -5 2,100 1,827,000 3 58.000 870 T/J 103,100 800 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 326 324 310 310 -16 169,172,300 54,657,309,600 152 103.333 316 J 23,700 310 T/B 45,500 25 ARNA Arwana Citramulia Tbk. --U3---1 515 520 500 515 0 4,942,000 2,544,436,500 95 3,500.306 515 T/J 536,100 500 B 900 26 ASGR Astra Graphia Tbk. --U9---1 1,430 1,445 1,425 1,440 10 101,500 145,443,000 83 298.557 1,440 T/J 7,400 1,435 B 400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 610 630 615 630 20 2,821,900 1,752,901,000 144 1,166.667 635 J 52,300 630 T/B 44,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 346 338 342 6 6,651,300 2,273,117,800 636 325.714 342 T/J 724,900 340 B 532,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 780 765 780 15 1,954,100 1,518,601,000 102 200.000 780 T/J 471,200 770 B 10,700 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 900 J 1,100 820 B 500 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 1,605 1,620 1,580 1,585 -20 527,600 835,779,500 190 1,433.481 1,585 T/J 198,700 1,580 B 201,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 139,600 6,980,000 17 57.388 50 T/J 5,018,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 221.182 300 J 4,000 280 B 110,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,445 1,435 1,435 0 45,400 65,387,500 15 1,793.750 1,445 J 15,100 1,435 T/B 90,200 36 BBKP Bank Bukopin Tbk. --S8K--1 302 310 302 308 6 4,488,400 1,379,215,000 679 91.370 308 T/J 130,000 306 B 300,000 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 2,700 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,440 2,400 2,440 40 22,481,900 54,566,124,000 2,750 318.261 2,440 T/J 2,172,600 2,430 B 1,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 264 264 -4 128,100 34,303,600 17 268.784 266 J 7,000 264 T/B 500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 152 145 152 0 13,300 2,020,900 7 431.059 152 T/J 123,600 151 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 0 129,800 6,490,000 17 217.306 50 T/J 348,467,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 286 280 280 2 8,658,200 2,438,315,600 663 164.706 282 J 796,700 280 T/B 200 45 BFIN BFI Finance Indonesia Tbk. --U8---2 660 675 655 655 -5 533,800 352,465,000 16 3,356.565 665 J 6,300 655 T/B 18,100 46 BGTG Bank Ganesha Tbk. --S8---2 83 84 81 82 -1 4,965,700 409,652,000 8,971 79.612 83 J 178,300 82 T/B 1,106,700 47 BHIT MNC Investama Tbk. --S9---1 77 80 77 77 0 11,420,100 890,883,500 412 225.179 78 J 142,000 77 T/B 4,031,700 48 BINA Bank Ina Perdana Tbk. --U8---1 715 710 695 710 -5 45,400 31,760,500 15 401.139 710 T/J 200 695 B 1,400 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 91,500 4,575,000 12 35.714 50 T/J 17,076,000 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,400 3,420 3,350 3,360 -40 323,900 1,090,529,000 382 51.692 3,360 T/J 10,700 3,350 B 4,600 51 BISI BISI International Tbk. --U1---1 1,450 1,450 1,420 1,425 -25 32,700 46,585,000 31 712.500 1,430 J 3,000 1,425 T/B 300 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,020 2,060 10 9,597,600 19,578,886,000 101 343.333 2,060 T/J 115,900 2,040 B 123,800 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 670 675 5 4,703,000 3,167,717,000 525 156.977 675 T/J 712,500 670 B 1,681,700 54 BKSL Sentul City Tbk. --S6K--1 107 110 107 109 2 31,385,400 3,404,683,500 1,092 7.532 110 J 5,331,200 109 T/B 2,992,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 188 187 187 187 -1 400 74,800 2 429.096 187 T/J 1,300 165 B 900 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 87,900 4,395,000 17 0.658 50 T/J 180,342,800 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,700 3,820 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 326 326 326 -18 1,600 521,600 2 101.875 340 J 1,600 326 T/B 500 59 BMTR Global Mediacom Tbk. --U9K--1 346 354 344 348 2 9,613,700 3,338,682,800 625 283.249 350 J 114,400 348 T/B 433,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,400 820,000 4 0.172 50 T/J 39,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,030 1,065 1,030 1,060 30 4,359,200 4,545,710,000 757 7.827 1,060 T/J 83,300 1,055 B 120,800 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 258 266 258 262 4 394,400 103,206,600 121 3.122 262 T/J 65,900 260 B 95,400 63 BNLI Bank Permata Tbk. --M8K--1 960 970 935 935 -25 17,806,800 16,888,892,500 1,449 10.180 940 J 133,500 935 T/B 1,838,600 64 BOGA Bintang Oto Global Tbk. --S9---2 770 800 770 800 30 5,628,300 4,423,588,500 561 776.699 800 T/J 138,800 785 B 55,700 65 BOLT Garuda Metalindo Tbk. --U4---2 865 865 865 865 0 90,900 78,628,500 104 157.273 865 T/J 10,700 860 B 13,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,715 1,675 1,705 5 190,600 322,493,500 67 426.250 1,710 J 400 1,675 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 517,700 600 B 661,500 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 8,800 J 100 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 525 545 525 530 5 11,880,000 6,350,508,500 897 103.922 535 J 228,600 530 T/B 1,344,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 1,275,700 63,785,000 139 7.874 50 T/J 72,716,400 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,140 J 20,800 1,115 B 9,600 73 BRPT Barito Pacific Tbk. --S3XXO1 4,060 4,090 3,960 4,050 -10 33,928,600 137,239,513,000 6,474 317.172 4,050 T/J 324,600 4,040 B 694,900 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,425 1,460 1,385 1,390 -35 22,715,300 32,320,304,000 3,509 272.279 1,400 J 481,900 1,390 T/B 262,800 75 BSIM Bank Sinarmas Tbk. --U8---1 555 555 520 555 0 18,700 10,148,000 14 378.532 555 T/J 9,800 550 B 2,100 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,000 2,060 1,950 1,960 -40 5,700 11,324,000 24 100.513 2,000 J 27,000 1,970 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---2 119 119 115 117 -2 2,579,900 299,860,800 125 896.414 117 T/J 162,900 116 B 55,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 397,781,800 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,670 3,600 3,670 0 12,500 45,510,000 31 710.467 3,670 T/J 800 3,660 B 200 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,260 2,200 2,210 -30 88,684,400 197,612,486,000 4,575 226.667 2,210 T/J 42,000 2,200 B 4,282,800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,020 2,020 1,990 2,020 0 15,300 30,796,000 25 342.373 2,020 T/J 6,700 1,980 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 110 113 110 112 2 154,014,900 17,182,229,300 1,781 6.500 112 T/J 18,467,100 111 B 27,885,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 127 129 127 127 0 18,629,300 2,373,627,900 285 97.692 128 J 59,000 127 T/B 3,800 85 BVIC Bank Victoria International Tbk. --U8---1 169 166 160 160 -9 146,800 23,877,300 39 151.296 160 T/J 21,800 159 B 20,100 86 BWPT Eagle High Plantations Tbk. --U1---1 162 167 162 163 1 3,651,200 597,302,000 200 35.650 164 J 565,400 163 T/B 218,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 635 640 620 625 -10 1,611,700 1,007,391,500 327 189.394 625 T/J 65,900 620 B 90,700 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,760 2,700 2,740 0 1,723,700 4,716,720,000 114 156.571 2,750 J 22,300 2,740 T/B 200 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 304 0 4,070,600 1,232,959,200 281 555.383 304 T/J 106,600 302 B 103,200 90 CASS Cardig Aero Services Tbk. --U7---2 695 695 675 695 0 14,300 9,792,500 13 173.750 695 T/J 13,700 660 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 90 88 90 2 3,691,100 328,225,900 215 576.000 90 T/J 582,400 89 B 197,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 336 328 336 4 144,800 48,240,000 15 26.293 336 T/J 39,800 334 B 10,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,550 1,400 1,500 -50 13,700 19,409,000 14 5,443.066 1,500 T/J 5,800 1,300 B 400 94 CITY Natura City Developments Tbk. --U6---1 294 294 288 294 0 8,100 2,349,800 8 245.000 294 T/J 900 288 B 7,200 95 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,050 3,160 -10 57,300 179,993,000 65 1,755.556 3,160 T/J 2,500 3,140 B 200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 272 276 272 274 2 3,197,300 875,184,800 112 1,191.304 274 T/J 609,400 272 B 1,202,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,290 1,225 1,240 -10 102,200 127,065,500 34 118.654 1,275 J 4,700 1,240 T/B 3,400 98 CMPP AirAsia Indonesia Tbk. --U7---2 218 228 216 216 -2 80,600 17,568,800 151 40.859 216 T/J 19,600 214 B 14,100 99 COWL Cowell Development Tbk. --U6---2 266 264 262 262 -4 247,700 65,255,600 140 201.538 264 J 2,900 262 T/B 800 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 28,000 1,400,000 18 45.455 50 T/J 53,770,000 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 660 590 590 590 -70 152,700 90,093,000 12 297.732 660 J 35,600 610 B 3,000 102 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 1,115 1,155 1,115 1,135 20 27,245,200 30,997,554,500 2,518 254.120 1,135 T/J 1,105,600 1,130 B 5,000 104 DART Duta Anggada Realty Tbk. --U6---1 280 230 230 230 -50 300 69,000 1 42.519 340 J 10,200 276 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,860 1,865 1,850 1,850 -10 1,200 2,225,500 3 3,713.219 1,855 J 100 1,850 T/B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,600 330,000 5 16.496 50 T/J 119,580,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 810 -5 530,000 432,975,500 460 704.348 810 T/J 15,000 805 B 43,400 108 DILD Intiland Development Tbk. --S6---1 340 348 338 338 -2 1,318,500 448,909,800 349 58.899 338 T/J 1,205,500 336 B 281,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,000 3,030 2,950 3,030 30 182,100 546,389,000 65 102.712 3,000 J 68,200 2,950 B 4,700 110 DKFT Central Omega Resources Tbk. --U2---2 220 216 214 216 -4 95,700 20,600,000 17 554.842 216 T/J 27,600 212 B 10,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,800 7,200 6,800 6,975 175 15,000 103,325,000 28 41,694.064 7,000 J 1,200 6,850 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 238 252 238 250 12 102,373,500 25,449,815,800 2,108 119.048 252 J 11,864,300 250 T/B 42,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,240 3,230 3,230 -10 2,600 8,399,000 3 2,837.340 3,230 T/J 12,700 3,220 B 50,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 570 -5 9,031,100 5,203,012,500 753 771.689 575 J 693,700 570 T/B 351,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 388 386 386 -4 356,000 138,049,600 8 104.324 388 J 84,200 386 T/B 22,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,400 1,400 1,380 1,400 0 65,500 91,072,000 23 277.228 1,410 J 31,000 1,380 B 500 118 DUTI Duta Pertiwi Tbk --U6---2 6,900 7,500 7,500 7,500 600 100 750,000 1 754.300 7,150 J 3,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,110 2,080 2,110 20 50,500 106,540,000 3 776.673 2,110 T/J 200 2,090 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,095 1,095 1,095 0 500 547,500 2 27.037 1,095 T/J 16,800 1,055 B 100 121 ELSA Elnusa Tbk. --S2LKO1 378 382 374 378 0 14,337,700 5,417,741,800 1,170 94.500 378 T/J 907,400 376 B 714,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 2 10.308 50 T/J 819,340,100 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,200 8,500 8,500 8,500 300 500 4,250,000 2 1,180.556 8,500 T/J 36,000 8,200 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,350 J 1,000 2,010 B 2,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,630 1,655 1,530 1,535 -95 49,791,200 78,308,886,000 10,286 153.500 1,540 J 105,500 1,535 T/B 955,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 366 372 362 362 -4 14,022,700 5,120,693,000 897 673.977 362 T/J 1,067,600 360 B 1,938,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,840 2,750 2,770 -50 10,623,500 29,551,067,000 2,421 140.580 2,770 T/J 85,400 2,760 B 62,600 128 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,905 1,900 1,900 0 20,300 38,574,000 7 2,988.126 1,945 J 500 1,905 B 200 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,250 8,000 8,125 -75 82,700 674,585,000 64 1,861.995 8,150 J 1,000 8,050 B 2,000 130 FILM MD Pictures Tbk. --U9---1 800 825 805 810 10 6,221,800 5,076,529,000 71 385.714 815 J 6,000 810 T/B 50,400 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,175 6,200 6,150 6,200 25 3,347,000 20,646,112,500 20 1,240.000 6,200 T/J 16,200 6,175 B 1,100 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 2,992.000 3,700 J 300 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 13,100 8,973,500 15 685.000 685 T/J 5,700 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 750 760 750 755 5 14,666,900 11,117,971,000 73 343.182 755 T/J 476,700 750 B 5,500 135 FREN Smartfren Telecom Tbk. --U7---1 252 260 252 254 2 37,373,100 9,532,059,400 2,649 14.111 254 T/J 818,000 252 B 1,330,500 136 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---1 438 470 438 462 24 72,684,000 33,478,202,600 3,760 62.105 464 J 343,200 462 T/B 625,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 660 680 665 675 15 1,429,200 963,378,500 177 132.519 680 J 258,500 675 T/B 572,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 248 258 248 252 4 6,738,300 1,711,048,600 529 63.000 254 J 418,200 252 T/B 101,400 140 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 1,750 1,760 1,745 1,750 0 35,200 61,588,500 46 136.187 1,760 J 12,500 1,750 T/B 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---1 206 218 202 202 -4 89,100 18,055,000 18 80.800 202 T/J 10,000 200 B 82,100 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,370 3,310 3,350 30 50,000 167,164,000 67 90.541 3,350 T/J 100 3,330 B 12,500 145 HERO Hero Supermarket Tbk. --U9---1 950 975 975 975 25 200 195,000 2 2,035.151 975 T/J 3,700 930 B 1,500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,110 3,080 3,090 30 58,800 181,897,000 56 945.938 3,090 T/J 600 3,080 B 7,800 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 675 675 0 100 67,500 1 1,038.462 675 T/J 5,900 640 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 352 356 344 348 -4 15,130,100 5,304,752,600 397 151.304 350 J 55,000 346 B 200,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 635 605 610 -10 21,636,300 13,426,183,500 1,330 196.774 615 J 417,300 610 T/B 9,600 150 HRTA Hartadinata Abadi Tbk. --U5---2 248 250 246 250 2 19,400 4,828,400 12 83.333 252 J 15,000 248 B 5,900 151 HRUM Harum Energy Tbk. --S2K--1 1,315 1,350 1,275 1,280 -35 5,120,700 6,610,595,500 1,296 24.615 1,280 T/J 22,500 1,275 B 68,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,000 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 440 500 440 442 2 59,800 27,426,400 35 34.531 462 J 500 442 T/B 6,500 154 IIKP Inti Agri Resources Tbk --U5---2 155 162 153 159 4 637,112,200 99,367,736,500 717 305.194 159 T/J 2,489,900 157 B 10,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 179 181 175 180 1 11,572,500 2,056,315,000 547 51.429 180 T/J 1,212,800 178 B 5,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,550 2,570 2,510 2,550 0 207,100 525,327,000 227 342.339 2,550 T/J 14,300 2,530 B 900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 640 620 620 -10 2,350,300 1,470,813,000 620 124.000 625 J 900 620 T/B 562,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 870 860 840 860 -10 182,000 156,423,500 10 226.316 865 J 50,000 835 B 3,100 159 INAF Indofarma Tbk. --U5---1 3,930 4,040 3,930 3,930 0 33,600 133,160,000 49 1,572.000 4,020 J 800 3,930 T/B 18,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,350 3,400 3,350 3,370 20 5,866,400 19,820,450,000 1,391 1,375.510 3,380 J 313,200 3,370 T/B 614,400 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,800 4,830 4,660 4,660 -140 45,000 211,742,000 95 627.618 4,660 T/J 200 4,650 B 500 162 INDS Indospring Tbk. --U4---1 2,010 2,150 2,010 2,030 20 808,100 1,712,091,000 20 190.312 2,090 J 200 2,030 T/B 400 163 INDY Indika Energy Tbk. --S2XXO1 1,740 1,755 1,705 1,715 -25 5,835,200 10,033,594,000 1,572 58.136 1,720 J 87,100 1,715 T/B 284,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 70 71 -1 1,722,100 121,198,100 116 0.406 72 J 223,000 70 B 205,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 1,040 660 900 60 2,000 1,735,000 11 857.143 880 J 2,500 680 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,200 3,190 3,190 -10 218,400 697,106,000 537 1,155.797 3,200 J 700 3,190 T/B 100 167 INRU Toba Pulp Lestari Tbk. --U3---2 700 700 700 700 0 200 140,000 2 7.107 800 J 1,000 660 B 5,000 168 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 476 J 8,700 466 B 1,200 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,320 1,320 1,310 1,310 -10 6,200 8,137,000 7 79.878 1,310 T/J 100 1,300 B 13,300 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 368 374 366 366 -2 623,500 228,976,200 34 96.316 370 J 40,000 366 T/B 800 171 ISAT Indosat Tbk. --S7K--1 2,730 2,790 2,620 2,710 -20 4,896,700 13,266,679,000 2,542 193.571 2,710 T/J 30,700 2,700 B 75,200 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,425 20,675 20,050 20,200 -225 1,571,800 31,907,635,000 2,991 144.286 20,200 T/J 2,800 20,125 B 28,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 125,281,300 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 474 474 474 -6 400 189,600 1 268.875 480 J 100 474 T/B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 380 380 0 200 76,000 1 314.525 378 J 5,300 362 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,720 1,825 1,720 1,800 80 54,861,800 98,136,171,000 12,892 492.072 1,800 T/J 1,951,100 1,795 B 125,800 177 JRPT Jaya Real Property Tbk. --S6---1 590 600 590 600 10 2,327,800 1,385,091,500 121 576.923 600 T/J 302,900 590 B 106,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,175 5,900 6,125 125 4,492,300 27,429,430,000 2,376 361.186 6,150 J 329,200 6,125 T/B 476,700 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 0 0 1,335 0 0 0 0 287.517 1,335 J 400 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 795 800 760 765 -30 3,268,500 2,567,390,000 219 1,700.000 765 T/J 471,100 760 B 287,700 181 KAEF Kimia Farma Tbk. --M5---1 3,580 3,610 3,520 3,560 -20 136,000 483,278,000 122 3,560.000 3,560 T/J 5,900 3,550 B 2,400 182 KBLI KMI Wire & Cable Tbk. --S4---1 328 338 326 332 4 32,236,500 10,750,743,000 877 40.341 334 J 67,900 332 T/B 556,900 183 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---1 246 248 244 248 2 337,900 82,878,000 89 8.604 248 T/J 100 246 B 44,900 185 KINO Kino Indonesia Tbk. --M5---2 2,490 2,480 2,410 2,430 -60 54,800 132,883,000 58 63.947 2,460 J 100 2,430 T/B 6,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,110 1,110 1,050 1,100 -10 7,000 7,674,500 11 366.667 1,100 T/J 9,200 900 B 24,800 187 KKGI Resource Alam Indonesia Tbk. --U2---1 264 276 264 264 0 65,700 17,351,000 15 926.316 276 J 600 264 T/B 55,800 188 KMTR Kirana Megatara Tbk. --U3---2 322 326 320 326 4 106,700 34,556,000 34 71.179 326 T/J 5,000 320 B 30,200 189 KPIG MNC Land Tbk. --S9---2 130 130 125 130 0 110,100 14,263,000 8 279.732 130 T/J 102,600 125 B 44,100 190 KRAH Grand Kartech Tbk. --U4---2 2,170 2,210 2,200 2,210 40 9,700 21,395,000 24 803.636 2,210 T/J 1,300 2,100 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 436 442 432 440 4 2,128,100 931,753,600 253 54.702 442 J 372,700 440 T/B 25,800 192 KREN Kresna Graha Investama Tbk. --U9---1 585 590 580 580 -5 73,684,500 43,021,584,000 670 6,034.124 580 T/J 309,000 575 B 1,275,300 193 LAND Trimitra Propertindo Tbk. --U6---2 985 1,030 965 1,000 15 81,200 81,115,500 22 256.410 1,000 T/J 12,900 965 B 3,300 194 LINK Link Net Tbk. --S9K--1 4,220 4,350 4,150 4,300 80 330,100 1,410,470,000 268 268.750 4,300 T/J 75,500 4,210 B 6,200 195 LPCK Lippo Cikarang Tbk --S6---1 1,840 1,895 1,840 1,865 25 431,400 808,812,000 333 201.622 1,865 T/J 8,900 1,860 B 12,300 196 LPKR Lippo Karawaci Tbk. --S6K--1 308 318 308 316 8 145,672,700 45,646,352,600 1,745 80.909 316 T/J 3,856,200 314 B 1,452,900 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,730 3,730 3,570 3,690 -40 16,261,700 59,158,655,000 7,377 83.615 3,690 T/J 209,700 3,680 B 7,800 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,160 1,115 1,140 30 11,115,100 12,737,011,500 1,595 294.194 1,150 J 3,500 1,140 T/B 361,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 59 62 59 59 0 1,186,442,500 71,193,557,400 1,234 124.404 60 J 12,100 59 T/B 5,183,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,240 1,315 1,235 1,300 60 12,971,300 16,652,424,000 2,331 738.636 1,305 J 193,700 1,300 T/B 88,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,300 6,300 6,200 6,275 -25 729,500 4,561,050,000 310 298.810 6,275 T/J 652,000 6,250 B 40,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,820 1,805 1,805 0 1,800 3,255,000 18 107.440 1,805 T/J 2,400 1,775 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 975 960 975 15 7,792,700 7,518,585,500 1,338 1,564.631 975 T/J 471,800 965 B 3,300 204 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 244 246 -6 7,311,700 1,816,713,200 312 328.000 246 T/J 119,000 244 B 68,200 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 486 488 482 488 2 2,926,300 1,419,002,000 581 976.000 488 T/J 310,200 486 B 36,800 206 MASA Multistrada Arah Sarana Tbk. --M4---1 820 835 820 830 10 36,312,700 30,120,706,000 588 590.159 835 J 29,057,500 830 T/B 17,826,900 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 8,175 8,000 8,150 150 600 4,880,000 4 3,514.279 8,000 J 800 6,600 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,720 2,720 2,660 2,700 -20 59,100 158,375,000 75 207.692 2,700 T/J 25,400 2,690 B 200 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 565 555 560 0 1,163,400 650,413,000 123 35.000 565 J 203,100 560 T/B 70,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,760 3,690 3,730 40 4,357,700 16,240,148,000 330 269.314 3,730 T/J 22,300 3,700 B 10,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 153 151 152 -1 824,900 124,669,100 50 136.333 152 T/J 12,900 151 B 310,800 212 MDIA Intermedia Capital Tbk. --M9---1 131 145 129 140 9 209,000 27,900,600 31 101.449 140 T/J 74,000 139 B 1,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,910 3,940 3,890 3,900 -10 346,200 1,350,356,000 88 203.394 3,910 J 200 3,900 T/B 66,800 214 MDLN Modernland Realty Tbk. --S6---1 258 262 252 258 0 2,237,600 576,450,800 314 76.568 262 J 226,400 258 T/B 503,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 855 840 840 0 5,930,000 5,002,997,500 782 1,479.472 845 J 83,400 835 B 665,100 216 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 5,900 J 2,200 5,075 B 700 217 MERK Merck Tbk. --U5---2 4,010 4,020 4,000 4,000 -10 26,500 106,158,000 42 10,546.576 4,010 J 500 4,000 T/B 13,800 218 META Nusantara Infrastructure Tbk. --M7---1 202 200 199 199 -3 380,400 76,070,000 17 60.289 200 J 24,600 198 B 11,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,075 1,050 1,075 5 15,700 16,749,000 6 1,102.564 1,075 T/J 43,300 1,055 B 700 220 MGRO Mahkota Group Tbk. --S1---1 920 930 915 930 10 4,179,900 3,859,259,500 410 413.333 930 T/J 318,500 925 B 25,200 221 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 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,040 2,040 1,960 2,010 -30 871,300 1,756,834,500 154 118.341 2,020 J 1,500 2,000 B 100,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,325 1,340 1,255 1,300 -25 35,698,300 46,418,834,000 305 6,190.476 1,325 J 1,800 1,300 T/B 23,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,000 0 0 15,000 0 0 0 0 714.286 15,000 J 1,100 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,200 20,100 20,200 100 700 14,100,000 6 128,662.420 20,175 J 100 20,100 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,565 1,570 1,560 1,565 0 2,002,700 3,134,431,500 1,035 261.378 1,565 T/J 3,000 1,560 B 7,600 227 MLPL Multipolar Tbk. --U9---1 118 118 117 118 0 973,400 114,066,200 82 13.535 118 T/J 304,300 117 B 307,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,360 1,340 1,340 1,340 -20 100 134,000 1 279.167 1,320 J 100 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 0 0 428 0 0 0 0 73.162 426 J 30,000 404 B 300 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 830 785 830 40 29,895,900 24,369,327,500 4,339 92.222 830 T/J 1,320,300 825 B 1,312,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,120 1,090 1,120 0 88,000 96,545,000 22 193.103 1,120 T/J 48,000 1,090 B 9,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,135 1,160 1,120 1,150 15 4,517,700 5,162,578,000 351 76.667 1,150 T/J 24,900 1,140 B 110,400 233 MPPA Matahari Putra Prima Tbk. --U9---1 200 206 195 197 -3 6,473,800 1,289,994,700 662 82.825 197 T/J 26,300 196 B 298,900 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 775 710 720 -75 6,400 4,609,000 9 654.545 770 J 100 720 T/B 9,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 7,675 J 2,000 5,600 B 200 236 MSIN MNC Studios International Tbk. --U9---2 286 288 282 288 2 583,800 167,042,800 95 57.600 288 T/J 197,600 286 B 200 237 MSKY MNC Sky Vision Tbk. --U9---1 980 985 980 985 5 102,500 100,914,000 3 64.803 980 J 4,900 975 B 2,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,120 1,120 1,090 1,090 -30 2,902,900 3,211,356,000 443 1,962.267 1,095 J 129,800 1,090 T/B 57,300 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 452 452 430 448 -4 1,387,200 624,139,800 26 188.353 450 J 100,000 432 B 5,000 241 MYOH Samindo Resources Tbk. --S2---1 1,280 1,305 1,220 1,230 -50 1,028,400 1,271,772,500 213 146.503 1,230 T/J 83,400 1,225 B 28,500 242 MYRX Hanson International Tbk. --S6---2 100 102 100 102 2 179,081,000 18,092,897,700 402 69.562 102 T/J 5,664,700 101 B 2,500,000 243 NASA Ayana Land International Tbk. --U9---2 650 650 640 645 -5 3,325,000 2,148,702,500 398 626.214 650 J 103,100 645 T/B 13,300 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 710 705 705 0 12,261,600 8,681,927,500 751 684.466 710 J 13,400 705 T/B 90,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,900 2,930 2,870 2,880 -20 2,611,500 7,581,582,000 303 155.676 2,880 T/J 1,600 2,870 B 72,900 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,390 2,560 2,480 2,480 90 21,200 52,616,000 52 763.077 2,480 T/J 4,000 2,470 B 200 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 960,100 124,813,000 9 123.810 131 J 1,500 130 T/B 339,900 248 NISP Bank OCBC NISP Tbk. --U8---1 885 900 885 900 15 28,900 25,808,500 19 1,090.592 900 T/J 4,900 885 B 11,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 1,900 885 B 11,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 400 408 4 165,100 66,401,600 40 48.000 406 J 1,000 400 B 357,700 251 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---1 730 720 700 720 -10 53,100 37,689,000 25 1,424.473 720 T/J 25,500 700 B 500 253 PALM Provident Agro Tbk. --U1---2 250 266 260 262 12 9,200 2,423,200 9 71.610 264 J 18,200 262 T/B 3,400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,085 1,070 1,080 -5 86,800 93,271,000 15 127.059 1,080 T/J 17,300 1,070 B 7,600 255 PBRX Pan Brothers Tbk. --S4K--1 545 550 525 540 -5 583,900 310,174,000 64 955.752 540 T/J 18,100 535 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 690 660 690 -5 1,200 820,500 8 57.500 690 T/J 6,000 600 B 10,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,500 4,500 4,490 4,500 0 9,500 42,708,000 6 3,000.000 4,500 T/J 1,000 4,490 B 1,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,150 2,180 2,140 2,180 30 9,200 19,908,000 17 181.970 2,180 T/J 1,800 2,150 B 8,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,310 1,305 1,310 25 800 1,045,000 5 255.610 1,310 T/J 1,800 1,305 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 10,900 3,040 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,270 1,240 1,250 -5 2,835,900 3,547,984,000 350 2,081.252 1,255 J 17,600 1,250 T/B 1,605,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 61 62 1 1,394,000 85,152,200 92 62.000 62 T/J 916,900 61 B 375,100 264 PNIN Paninvest Tbk. --S8---1 1,180 1,210 1,180 1,190 10 366,500 435,891,000 87 1,265.419 1,190 T/J 44,800 1,185 B 52,800 265 PNLF Panin Financial Tbk. --S8---1 356 366 354 360 4 27,632,300 9,961,988,600 1,479 389.105 360 T/J 536,900 358 B 284,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,465 1,465 1,445 1,460 -5 17,400 25,287,500 8 1,081.481 1,460 T/J 16,400 1,445 B 100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,185 1,075 1,130 -5 14,300 16,003,500 40 69.113 1,130 T/J 2,500 1,080 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,330 1,310 1,310 1,310 -20 100 131,000 1 213.008 1,330 J 1,100 1,310 T/B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,510 2,610 2,430 2,550 40 72,405,400 184,121,535,000 648 1,618.524 2,550 T/J 9,700 2,500 B 200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 200 112,000 2 104.673 650 J 159,800 550 B 28,800 271 POWR Cikarang Listrindo Tbk. --U7---2 930 935 925 930 0 221,200 205,550,000 86 62.000 930 T/J 576,800 925 B 33,900 272 PPRE PP Presisi Tbk. --M7---1 414 416 406 414 0 10,199,100 4,209,024,000 1,947 96.279 414 T/J 76,600 412 B 44,400 273 PPRO PP Properti Tbk. --S6K--1 139 143 139 141 2 15,538,400 2,191,781,500 939 304.865 142 J 1,816,000 141 T/B 492,200 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,860 2,860 2,730 2,860 0 8,700 24,708,000 27 44.000 2,860 T/J 148,800 2,840 B 400 275 PRIM Royal Prima Tbk. --U9---2 454 454 454 454 0 100 45,400 1 90.800 454 T/J 65,000 438 B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 192 188 189 1 407,500 77,455,300 57 613.178 190 J 5,100 189 T/B 42,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,320 2,250 2,310 60 28,958,800 66,634,387,000 2,658 434.211 2,320 J 983,500 2,310 T/B 604,900 278 PTRO Petrosea Tbk. --S2K--1 1,790 1,805 1,780 1,780 -10 219,200 392,494,000 115 1,424.000 1,790 J 103,300 1,780 T/B 7,500 279 PTSN Sat Nusapersada Tbk --U4---1 1,155 1,170 1,100 1,110 -45 458,400 512,881,500 234 191.379 1,115 J 400 1,110 T/B 100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 30,000 6,000 B 100 281 PWON Pakuwon Jati Tbk. --S6LKO1 730 740 720 720 -10 23,032,700 16,895,642,500 3,793 2,775.743 725 J 15,500 720 T/B 671,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,220 1,210 1,215 0 3,378,500 4,104,914,500 128 110.455 1,220 J 83,000 1,215 T/B 25,000 283 RAJA Rukun Raharja Tbk. --S7---1 284 286 274 274 -10 1,913,000 530,974,400 460 941.193 276 J 2,500 274 T/B 141,800 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,830 1,775 1,800 0 6,280,400 11,247,803,500 1,357 1,125.000 1,805 J 35,200 1,800 T/B 438,500 285 RDTX Roda Vivatex Tbk --U6---1 6,550 7,400 7,400 7,400 850 100 740,000 1 389.845 7,425 J 100 6,350 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 131 134 130 134 3 768,124,300 100,929,368,500 583 73.569 134 T/J 825,500 132 B 438,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 480 474 478 -2 2,081,000 995,067,400 146 293.252 478 T/J 31,100 476 B 5,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 398 364 374 24 2,100 786,400 11 2,926.448 374 T/J 900 354 B 100 289 RODA Pikko Land Development Tbk. --U6---2 384 384 350 360 -24 973,100 353,510,200 358 574.804 364 J 7,700 360 T/B 1,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,265 1,290 0 337,000 431,432,500 84 505.882 1,290 T/J 17,600 1,280 B 147,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 570 555 565 10 1,612,800 910,839,000 640 706.250 565 T/J 7,600 560 B 32,300 292 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 9,000 9,000 9,000 9,000 0 3,100 27,900,000 5 5,806.452 9,000 T/J 9,200 8,800 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,745 1,715 1,720 -10 9,836,200 16,967,441,500 1,515 778.094 1,725 J 3,000 1,720 T/B 393,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 50,200 0 B 0 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,300 2,300 2,300 0 8,500 19,550,000 11 98.291 2,350 J 1,200 2,300 T/B 4,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,360 3,360 3,360 3,360 0 500 1,680,000 2 156.142 3,500 J 5,000 3,360 T/B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 790 795 -10 1,600,900 1,280,494,000 200 567.857 795 T/J 34,500 790 B 15,700 299 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 1,020 1,020 1,000 1,010 -10 3,065,900 3,099,430,000 565 174.138 1,010 T/J 232,000 1,005 B 16,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,960 4,050 3,910 3,980 20 337,700 1,344,437,000 279 45.202 3,980 T/J 9,300 3,960 B 100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 426 426 418 420 -6 5,319,000 2,234,548,000 480 38.182 420 T/J 255,200 418 B 686,800 303 SIPD Sierad Produce Tbk. --U3---2 810 0 0 810 0 0 0 0 0.900 840 J 10,000 710 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 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 80,000 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,170 1,190 1,120 1,190 20 659,700 763,640,500 253 212.500 1,190 T/J 82,400 1,140 B 2,300 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,810 1,820 1,805 1,810 0 95,600 172,929,000 42 2,185.990 1,810 T/J 13,300 1,805 B 12,400 308 SMDR Samudera Indonesia Tbk. --S7K--1 312 314 308 308 -4 419,200 129,561,600 151 1,236.054 310 J 2,000 308 T/B 6,100 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,190 1,200 1,115 1,160 -30 25,098,000 29,098,676,500 2,523 1,906.014 1,160 T/J 1,876,600 1,155 B 98,800 310 SMRU SMR Utama Tbk. --U2---2 280 280 268 270 -10 201,000 54,754,200 42 66.028 272 J 1,900 268 B 13,000 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,470 1,505 1,455 1,500 30 4,324,700 6,417,712,000 2,313 4,006.517 1,505 J 79,600 1,500 T/B 100 312 SOCI Soechi Lines Tbk. --M7---1 163 164 159 160 -3 4,659,800 755,397,300 234 29.091 160 T/J 2,153,500 159 B 39,500 313 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---2 900 900 895 900 0 3,723,600 3,335,492,500 336 77.586 900 T/J 332,500 895 B 1,338,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 208 208 0 10,300 2,142,400 4 221.983 208 T/J 12,300 200 B 5,100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 4,794,500 1,612,640,000 327 140.000 338 J 4,106,000 336 T/B 1,027,800 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,850 3,800 3,800 40 29,500 112,670,000 56 69.091 3,820 J 400 3,770 B 1,900 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 565 555 555 -5 19,801,700 11,087,899,500 1,257 227.692 560 J 212,700 555 T/B 803,800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,065 1,010 1,055 10 9,123,800 9,505,713,000 928 157.463 1,055 T/J 62,000 1,050 B 100,000 320 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 50 50 50 0 100 5,000 1 64.769 50 T/J 761,153,900 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 6,800 J 200 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,550 2,570 2,520 2,570 20 290,400 742,611,000 245 1,658.065 2,570 T/J 103,300 2,550 B 15,500 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,430 4,450 4,410 4,410 -20 1,753,300 7,789,754,000 654 4,009.091 4,410 T/J 400 4,400 B 4,500 325 TARA Sitara Propertindo Tbk. --U6---1 755 765 755 760 5 57,397,800 43,553,556,500 1,674 716.981 765 J 412,500 760 T/B 5,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,800 3,880 3,750 3,820 20 1,230,700 4,688,196,000 1,529 188.642 3,820 T/J 201,800 3,810 B 10,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 875 855 860 5 862,300 744,179,500 247 195.833 865 J 10,000 860 T/B 513,900 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 0 0 16,350 0 0 0 0 1,603.696 16,425 J 100 15,025 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,890 4,180 4,790 240 1,191,700 5,592,097,000 1,228 3,471.014 4,800 J 6,200 4,790 T/B 19,800 330 TDPM Tridomain Performance Materials Tbk. --U3---1 294 296 292 294 0 15,142,700 4,440,699,600 462 128.947 294 T/J 173,100 292 B 97,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 705 700 675 700 -5 1,700 1,185,000 6 225.806 700 T/J 101,600 685 B 2,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 640 J 4,300 540 B 2,100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,640 J 100 3,130 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 780 780 770 780 0 23,256,700 18,024,397,000 174 390.000 780 T/J 185,400 775 B 6,600 335 TINS Timah Tbk. --S2K--1 1,320 1,370 1,325 1,350 30 22,291,600 30,169,602,000 1,864 689.842 1,350 T/J 8,300 1,345 B 2,091,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,550 10,650 10,425 10,500 -50 888,100 9,371,650,000 1,503 649.197 10,500 T/J 45,300 10,475 B 9,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 0 0 1,590 0 0 0 0 83.684 1,590 J 20,000 1,515 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 730 735 720 725 -5 2,479,800 1,797,490,500 141 1,166.889 725 T/J 528,100 720 B 19,700 339 TOTL Total Bangun Persada Tbk. --S6---1 590 595 585 590 0 437,700 257,803,000 128 212.058 590 T/J 1,500 585 B 119,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 396 398 2 29,200 11,620,200 9 1,291.076 398 T/J 16,300 396 B 3,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 745 715 725 5 33,625,100 24,497,831,500 974 3,453.532 730 J 10,500 725 T/B 3,678,300 342 TRAM Trada Alam Minera Tbk. --U7---1 109 117 109 110 1 1,382,484,700 152,690,957,100 5,254 90.914 110 T/J 10,047,400 109 B 10,912,500 343 TRIO Trikomsel Oke Tbk. --U9---1 220 0 0 220 0 0 0 0 97.656 218 J 100 196 B 1,200 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 88,400 370 B 33,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,785 1,785 1,755 1,785 0 210,200 371,756,000 73 318.432 1,790 J 3,300 1,785 T/B 100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,720 2,710 2,710 2,710 -10 7,000 18,970,000 1 70.390 2,710 T/J 28,000 2,640 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 300 346,500 3 2,566.667 1,160 J 145,500 1,155 T/B 107,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,230 1,215 1,220 0 255,100 311,300,500 83 2,365.441 1,230 J 39,600 1,220 T/B 32,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,225 5,300 5,200 5,250 25 2,400 12,515,000 5 194.439 5,275 J 2,300 5,050 B 300 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,300 0 118,100 271,350,000 8 191.667 2,300 T/J 72,800 2,290 B 40,600 351 VIVA Visi Media Asia Tbk. --U9---1 154 158 151 152 -2 34,186,600 5,243,142,000 2,435 50.667 152 T/J 28,600 151 B 1,466,000 352 VOKS Voksel Electric Tbk. --S4---1 290 292 274 276 -14 3,931,200 1,096,277,600 462 122.089 278 J 559,100 276 T/B 2,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 402 414 396 408 6 38,822,100 15,854,289,400 2,234 140.690 408 T/J 82,200 406 B 415,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,250 2,150 2,240 110 41,549,400 92,196,153,000 3,880 575.757 2,240 T/J 319,700 2,230 B 244,400 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 358 362 356 358 0 541,500 194,775,000 67 54.274 360 J 102,000 358 T/B 360,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 815 825 800 800 -15 13,651,900 11,020,919,500 685 307.692 805 J 39,200 800 T/B 1,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 422 436 426 430 8 202,638,800 87,249,192,600 5,212 87.755 430 T/J 11,624,600 428 B 4,571,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,070 2,000 2,060 60 81,207,200 166,079,008,000 5,511 556.005 2,060 T/J 389,400 2,050 B 3,473,900 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 605 625 600 625 20 24,828,500 15,317,522,500 1,615 105.932 625 T/J 249,100 620 B 472,700 360 ZINC Kapuas Prima Coal Tbk. SSU2---2 560 580 560 565 5 61,473,700 34,845,671,000 1,548 2,014.188 565 T/J 796,800 560 B 4,745,700 Total 6,899,152,600 3,040,496,629,900 215,402 3,094,163,800 144,509,300 Jakarta, 15 April 2019 Trading Division