List of Securities Quotation: IDX SMC Composite Date: Tuesday, 16 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 12,225 12,300 0 388,100 4,783,632,500 708 999.221 12,300 T/J 265,700 12,275 B 100 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 5,750 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,000 2,300 2,080 2,200 200 4,200 9,144,000 12 58.667 2,130 J 100 2,070 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,755 1,680 1,680 -75 15,841,200 26,781,490,500 7,185 2,048.780 1,685 J 203,000 1,680 T/B 1,406,900 5 ACST Acset Indonusa Tbk. CDU6---1 1,635 1,635 1,610 1,635 0 150,900 245,923,500 121 68.660 1,640 J 34,800 1,635 T/B 5,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,775 1,700 1,770 75 52,668,400 91,867,275,000 6,342 1,390.056 1,775 J 953,000 1,770 T/B 614,800 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,750 9,825 9,700 9,800 50 311,900 3,038,170,000 88 421.505 9,800 T/J 3,100 9,750 B 3,400 8 ADMG Polychem Indonesia Tbk --M3---1 312 312 310 310 -2 985,400 305,580,600 129 27.670 312 J 95,700 310 T/B 37,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,315 1,280 1,305 20 59,364,200 77,211,581,000 4,458 118.636 1,310 J 4,870,600 1,305 T/B 5,541,300 10 AGII Aneka Gas Industri Tbk. --U3---1 545 550 540 550 5 342,800 186,850,000 55 50.000 550 T/J 167,400 545 B 6,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 328 334 326 330 2 4,975,400 1,640,607,800 1,812 539.145 332 J 216,700 330 T/B 311,800 12 AGRS Bank Agris Tbk. --U8---2 306 314 304 306 0 7,900 2,403,600 8 278.182 308 J 1,000 306 T/B 54,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,700 4,710 4,600 4,610 -90 4,718,600 22,015,231,000 1,837 3,674.156 4,620 J 6,500 4,610 T/B 5,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 1,100 284 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,600 5,600 5,600 5,600 0 300 1,680,000 2 228.571 5,600 T/J 800 5,425 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 925 920 920 0 2,400 2,210,000 10 2,347.598 920 T/J 2,900 915 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,640 1,650 1,610 1,645 5 24,400 39,714,500 17 822.500 1,630 J 100,000 1,605 B 22,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 970 970 955 970 0 3,900 3,744,000 6 80.833 970 T/J 10,200 950 B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 880 895 10 27,035,500 24,114,352,000 2,307 590.097 900 J 3,485,700 895 T/B 100,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 850 800 645 645 -205 200 144,500 2 41.293 825 J 100 665 B 400 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 575 560 570 5 9,422,800 5,348,639,000 1,052 606.280 570 T/J 17,300 565 B 210,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 171 173 169 171 0 3,886,600 663,238,200 284 46.849 171 T/J 38,400 170 B 470,400 23 ARII Atlas Resources Tbk. --U2---2 870 865 865 865 -5 12,000 10,380,000 1 57.667 865 T/J 70,000 800 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 310 318 310 310 0 170,756,000 53,883,758,800 151 103.333 310 T/J 6,100 308 B 87,100 25 ARNA Arwana Citramulia Tbk. --U3---1 515 515 510 510 -5 5,200 2,653,000 3 3,466.322 510 T/J 196,500 500 B 56,100 26 ASGR Astra Graphia Tbk. CDU9---1 1,440 1,445 1,430 1,430 -10 55,700 80,028,000 63 296.484 1,435 J 11,800 1,430 T/B 3,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 630 640 635 640 10 1,347,700 860,459,500 213 1,185.185 645 J 52,900 640 T/B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 348 338 344 2 8,451,000 2,889,640,200 1,321 327.619 344 T/J 595,500 342 B 200,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 790 765 785 5 2,039,200 1,596,258,000 111 201.282 785 T/J 450,800 780 B 2,607,600 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 890 J 500 815 B 200 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,585 1,610 1,585 1,610 25 573,700 918,091,500 151 1,456.091 1,615 J 16,500 1,610 T/B 17,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 59,800 2,990,000 10 57.388 50 T/J 5,268,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 300 300 0 200 60,000 1 221.182 300 T/J 12,600 280 B 112,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,445 1,435 1,445 10 110,500 159,147,500 13 1,806.250 1,445 T/J 400 1,435 B 37,700 36 BBKP Bank Bukopin Tbk. --S8K--1 308 314 306 312 4 13,145,100 4,087,667,800 671 92.557 312 T/J 330,800 310 B 1,177,200 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 2,650 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,580 2,430 2,580 140 77,807,800 196,603,409,000 8,397 336.522 2,580 T/J 1,594,600 2,570 B 341,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 264 268 266 268 4 29,700 7,949,000 8 272.857 268 T/J 81,400 266 B 400 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 185 145 151 -1 226,000 35,039,500 69 428.223 151 T/J 10,000 150 B 15,000 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 19,000 950,000 10 217.306 50 T/J 340,679,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 284 270 278 -2 14,976,700 4,100,929,800 640 163.529 278 T/J 519,300 276 B 375,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 670 650 670 15 348,300 231,394,500 30 3,433.432 665 J 1,500 660 B 100 46 BGTG Bank Ganesha Tbk. --S8---2 82 84 81 83 1 3,582,100 296,030,600 9,148 80.583 83 T/J 1,040,100 82 B 1,789,100 47 BHIT MNC Investama Tbk. --S9---1 77 81 77 79 2 37,620,500 2,978,795,400 1,116 231.028 80 J 282,900 79 T/B 799,500 48 BINA Bank Ina Perdana Tbk. --U8---1 710 730 710 720 10 2,218,600 1,575,210,000 37 406.789 720 T/J 117,300 710 B 507,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 121,600 6,080,000 8 35.714 50 T/J 16,068,400 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,360 3,380 3,350 3,370 10 130,000 436,475,000 110 51.846 3,370 T/J 109,000 3,360 B 600 51 BISI BISI International Tbk. --U1---1 1,425 1,435 1,410 1,420 -5 76,000 107,703,000 31 710.000 1,435 J 500 1,420 T/B 7,900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,070 2,040 2,050 -10 10,336,600 21,192,344,000 187 341.667 2,060 J 117,300 2,050 T/B 74,100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 675 670 675 0 7,387,000 4,983,898,000 701 156.977 675 T/J 204,300 670 B 9,425,800 54 BKSL Sentul City Tbk. --S6K--1 109 111 108 111 2 61,069,700 6,720,761,000 1,228 7.670 111 T/J 4,925,600 110 B 4,743,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 182 J 400 165 B 900 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 34,200 1,710,000 16 0.658 50 T/J 101,634,100 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 1,600 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 340 332 332 6 1,500 500,400 3 103.750 332 T/J 100 318 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 348 366 346 360 12 22,664,200 8,139,324,400 1,434 293.016 362 J 54,200 360 T/B 875,100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 8,900 445,000 2 0.172 50 T/J 27,888,800 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,065 1,045 1,060 0 3,989,300 4,223,971,500 525 7.827 1,065 J 187,500 1,060 T/B 196,100 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 262 268 258 264 2 676,600 178,650,800 143 3.146 266 J 14,900 264 T/B 94,100 63 BNLI Bank Permata Tbk. --M8K--1 935 955 925 940 5 29,986,100 28,202,194,500 1,672 10.235 945 J 50,500 940 T/B 85,700 64 BOGA Bintang Oto Global Tbk. --S9---2 800 800 785 785 -15 5,544,300 4,399,168,500 537 762.136 785 T/J 232,900 780 B 175,400 65 BOLT Garuda Metalindo Tbk. --U4---2 865 870 865 870 5 101,100 87,456,500 102 158.182 870 T/J 114,200 860 B 28,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,705 1,725 1,600 1,700 -5 201,600 329,304,500 84 425.000 1,700 T/J 1,300 1,695 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 520,200 600 B 611,500 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---1 530 555 530 555 25 28,803,600 15,726,268,000 1,345 108.824 555 T/J 4,554,100 550 B 566,300 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 935,000 46,750,000 33 7.874 50 T/J 76,684,400 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 21,000 1,115 B 9,600 73 BRPT Barito Pacific Tbk. --S3XXO1 4,050 4,050 3,990 4,040 -10 30,159,000 121,361,568,000 5,524 316.389 4,040 T/J 354,700 4,030 B 1,200 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,390 1,425 1,385 1,410 20 15,223,200 21,376,407,000 2,918 276.197 1,410 T/J 327,300 1,405 B 185,100 75 BSIM Bank Sinarmas Tbk. --U8---1 555 555 555 555 0 500 277,500 4 378.532 555 T/J 3,300 550 B 20,000 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,960 2,030 1,960 1,980 20 38,000 76,506,000 17 101.538 2,000 J 500 1,980 T/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---2 117 117 113 113 -4 11,785,400 1,364,982,200 147 865.768 115 J 500 113 T/B 288,300 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 307,283,400 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,710 3,670 3,700 30 11,400 42,057,000 37 716.274 3,700 T/J 7,100 3,690 B 1,200 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,210 2,250 2,180 2,250 40 116,226,700 255,964,260,000 6,005 230.769 2,250 T/J 937,600 2,240 B 157,200 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,020 1,990 1,970 1,990 -30 33,200 65,764,000 24 337.288 1,990 T/J 200 1,970 B 1,200 83 BUMI Bumi Resources Tbk. --S2K--2 112 115 110 113 1 174,433,300 19,725,699,300 2,755 6.558 113 T/J 19,681,200 112 B 49,840,600 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 127 128 126 126 -1 19,286,900 2,449,526,500 303 96.923 127 J 57,900 126 T/B 1,800 85 BVIC Bank Victoria International Tbk. --U8---1 160 169 160 169 9 48,400 7,747,600 9 159.806 167 J 500 155 B 1,000 86 BWPT Eagle High Plantations Tbk. --U1---1 163 166 162 165 2 8,050,400 1,323,629,000 315 36.087 166 J 378,600 165 T/B 116,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 625 635 615 615 -10 2,376,400 1,478,452,500 574 186.364 620 J 106,100 615 T/B 211,300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,750 2,730 2,740 0 1,226,700 3,366,998,000 85 156.571 2,740 T/J 5,600 2,730 B 108,200 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 306 304 306 2 3,482,200 1,063,420,000 408 559.037 308 J 123,000 306 T/B 200 90 CASS Cardig Aero Services Tbk. --U7---2 695 695 660 695 0 7,400 5,081,000 9 173.750 695 T/J 34,500 665 B 1,400 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 94 89 89 -1 14,814,000 1,348,365,500 813 569.600 90 J 265,800 89 T/B 258,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 336 336 332 334 -2 84,600 28,244,200 23 26.136 336 J 46,600 334 T/B 3,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,480 1,390 1,475 -25 4,100 5,919,500 15 5,352.348 1,470 J 1,000 1,400 B 1,600 94 CITY Natura City Developments Tbk. --U6---1 294 290 288 290 -4 37,500 10,842,200 22 241.667 290 T/J 15,200 288 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,070 3,150 -10 39,100 123,498,000 45 1,750.000 3,150 T/J 2,500 3,140 B 200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 274 276 272 274 0 6,816,900 1,868,075,600 285 1,191.304 274 T/J 278,300 272 B 410,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,280 1,245 1,245 5 36,000 45,311,000 52 119.132 1,275 J 900 1,245 T/B 9,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 216 228 214 214 -2 1,736,200 382,416,400 1,411 40.480 214 T/J 14,400 212 B 130,300 99 COWL Cowell Development Tbk. --U6---2 262 264 260 260 -2 279,100 73,513,400 142 200.000 262 J 4,200 260 T/B 13,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 15,400 770,000 98 45.455 50 T/J 69,579,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 590 590 0 8,500 5,015,000 2 297.732 590 T/J 211,800 570 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 4,000 B 200 103 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,170 1,105 1,160 25 34,104,200 39,357,931,500 1,857 259.718 1,160 T/J 317,300 1,155 B 218,400 104 DART Duta Anggada Realty Tbk. --U6---1 230 286 230 286 56 21,200 5,962,200 14 52.871 286 T/J 17,900 256 B 1,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,850 1,850 1,850 1,850 0 400 740,000 1 3,713.219 1,850 T/J 100 1,835 B 600 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 105,454,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 825 800 810 0 746,200 605,708,000 883 704.348 810 T/J 37,600 805 B 10,900 108 DILD Intiland Development Tbk. --S6---1 338 340 328 336 -2 893,900 299,178,600 177 58.551 338 J 2,000 336 T/B 2,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,030 3,020 2,900 2,900 -130 200,200 601,390,000 80 98.305 3,000 J 9,000 2,900 T/B 14,700 110 DKFT Central Omega Resources Tbk. --U2---2 216 240 210 214 -2 87,100 18,604,400 21 549.705 218 J 150,000 214 T/B 67,800 111 DLTA Delta Djakarta Tbk. --U5---1 6,975 7,100 6,700 7,050 75 24,300 167,092,500 52 42,142.387 6,950 J 200 6,725 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 250 258 244 246 -4 50,450,600 12,540,838,400 1,797 117.143 246 T/J 5,431,500 244 B 1,923,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,230 3,230 3,190 3,230 0 6,100 19,679,000 6 2,837.340 3,230 T/J 5,100 3,190 B 4,400 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 570 570 0 19,748,700 11,333,766,000 973 771.689 575 J 1,833,500 570 T/B 322,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 388 384 384 -2 419,900 162,456,200 23 103.784 388 J 87,400 384 T/B 15,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,500 B 6,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,400 1,475 1,400 1,450 50 808,200 1,167,742,500 184 287.129 1,470 J 300 1,445 B 103,700 118 DUTI Duta Pertiwi Tbk --U6---2 7,500 0 0 7,500 0 0 0 0 754.300 7,100 J 100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,110 2,080 2,110 0 50,200 105,918,000 7 776.673 2,190 J 1,000 2,100 B 49,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,090 1,090 1,090 -5 1,700 1,853,000 1 26.914 1,095 J 100 905 B 1,000 121 ELSA Elnusa Tbk. CDS2LKO1 378 386 374 382 4 28,289,900 10,769,173,600 1,472 95.500 384 J 1,275,500 382 T/B 506,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,800 90,000 4 10.308 50 T/J 851,592,000 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,500 8,600 8,600 8,600 100 36,000 309,600,000 2 1,194.444 8,600 T/J 25,400 7,825 B 1,000 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,390 J 4,000 2,020 B 100 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,535 1,580 1,540 1,550 15 29,545,200 46,013,332,500 4,319 155.000 1,550 T/J 427,900 1,545 B 223,800 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 362 376 358 370 8 27,849,900 10,230,299,400 2,522 688.872 372 J 220,600 370 T/B 319,600 127 EXCL XL Axiata Tbk. --S7XXO1 2,770 2,800 2,690 2,760 -10 19,715,400 54,681,082,000 3,042 140.072 2,760 T/J 498,200 2,750 B 240,700 128 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,900 1,900 1,900 0 400 760,000 1 2,988.126 1,985 J 400 1,710 B 1,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,125 8,400 8,000 8,400 275 51,400 418,582,500 70 1,925.016 8,400 T/J 5,100 8,200 B 2,500 130 FILM MD Pictures Tbk. --U9---1 810 825 780 800 -10 486,900 391,474,500 123 380.952 805 J 4,400 800 T/B 300 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,200 6,200 6,175 6,200 0 355,300 2,194,227,500 4 1,240.000 6,200 T/J 19,500 6,175 B 1,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 2,992.000 3,740 J 3,100 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 10,100 6,918,500 12 685.000 685 T/J 10,100 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 755 755 740 745 -10 21,074,900 15,725,946,000 253 338.636 745 T/J 13,500 735 B 11,800 135 FREN Smartfren Telecom Tbk. --U7---1 254 262 252 254 0 60,385,900 15,508,459,000 2,668 14.111 254 T/J 258,500 252 B 1,526,400 136 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---1 462 540 462 525 63 176,153,800 89,711,756,100 8,912 70.574 530 J 1,330,400 525 T/B 2,024,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 670 670 -5 3,318,300 2,235,127,000 286 131.538 675 J 20,000 670 T/B 119,700 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 252 272 252 260 8 33,779,100 8,901,156,800 1,759 65.000 262 J 10,000 260 T/B 181,700 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,900 19,850 19,850 19,850 -50 100 1,985,000 1 3,452.174 19,850 T/J 100 15,950 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,750 1,800 1,740 1,740 -10 68,400 119,636,000 65 135.409 1,745 J 2,100 1,740 T/B 4,100 142 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---1 202 202 191 193 -9 197,400 38,058,400 19 77.200 199 J 100 193 T/B 489,800 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,400 3,350 3,380 30 110,200 373,719,000 64 91.351 3,400 J 15,700 3,380 T/B 200 145 HERO Hero Supermarket Tbk. --U9---1 975 0 0 975 0 0 0 0 2,035.151 975 J 300 910 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,100 3,070 3,100 10 40,100 123,710,000 19 948.999 3,120 J 400 3,100 T/B 100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 605 675 0 3,300 2,137,500 15 1,038.462 675 T/J 4,900 610 B 500 148 HKMU HK Metals Utama Tbk. --S9---1 348 352 344 350 2 20,625,000 7,179,315,400 491 152.174 352 J 303,000 350 T/B 3,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 620 605 610 0 14,617,600 8,988,603,500 849 196.774 610 T/J 75,000 605 B 1,230,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 250 254 252 252 2 800 202,600 3 84.000 252 T/J 2,400 250 B 200 151 HRUM Harum Energy Tbk. --S2K--1 1,280 1,310 1,260 1,290 10 3,668,300 4,732,957,000 1,344 24.808 1,290 T/J 1,817,700 1,285 B 145,900 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 442 494 452 452 10 16,700 7,552,600 8 35.312 452 T/J 4,400 440 B 500 154 IIKP Inti Agri Resources Tbk --U5---2 159 163 156 157 -2 642,274,600 103,188,463,700 678 301.355 157 T/J 5,100 156 B 318,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 180 184 175 175 -5 14,566,700 2,572,629,800 498 50.000 175 T/J 1,242,000 174 B 852,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,550 2,600 2,500 2,600 50 299,100 764,026,000 336 349.051 2,600 T/J 17,000 2,590 B 14,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 630 615 620 0 1,553,300 967,526,000 289 124.000 625 J 21,200 620 T/B 312,400 158 IMPC Impack Pratama Industri Tbk. --U3---2 860 875 835 875 15 443,200 383,587,000 33 230.263 880 J 64,800 860 B 500 159 INAF Indofarma Tbk. --U5---1 3,930 4,100 3,980 4,000 70 22,300 90,221,000 45 1,600.000 4,050 J 600 4,000 T/B 900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,370 3,280 3,280 -90 11,962,900 39,576,320,000 1,762 1,338.776 3,280 T/J 4,300 3,270 B 768,100 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,660 4,800 4,650 4,710 50 17,800 83,594,000 57 634.352 4,710 T/J 75,600 4,690 B 100 162 INDS Indospring Tbk. --U4---1 2,030 2,050 2,050 2,050 20 33,100 67,855,000 7 192.187 2,100 J 20,400 2,050 T/B 280,700 163 INDY Indika Energy Tbk. --S2XXO1 1,715 1,745 1,700 1,720 5 9,372,100 16,161,735,500 1,949 58.305 1,720 T/J 193,200 1,715 B 455,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 74 71 73 2 876,700 63,188,600 191 0.417 73 T/J 266,300 72 B 56,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 900 675 675 675 -225 200 135,000 2 642.857 820 J 2,400 675 T/B 6,400 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,190 3,190 3,190 0 232,600 741,994,000 576 1,155.797 3,200 J 3,900 3,190 T/B 500 167 INRU Toba Pulp Lestari Tbk. --U3---2 700 720 650 720 20 20,800 13,608,000 8 7.310 690 J 600 655 B 25,400 168 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 476 J 7,500 464 B 17,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,310 1,350 1,310 1,340 30 202,700 271,222,500 62 81.707 1,340 T/J 71,000 1,330 B 2,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 366 370 364 368 2 285,900 105,163,000 51 96.842 368 T/J 39,900 366 B 7,600 171 ISAT Indosat Tbk. --S7K--1 2,710 2,860 2,700 2,710 0 8,631,700 23,980,013,000 2,706 193.571 2,730 J 4,900 2,710 T/B 98,700 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,400 20,000 20,050 -150 1,391,700 27,992,662,500 2,851 143.214 20,075 J 1,100 20,050 T/B 141,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 171,137,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 474 480 474 480 6 14,100 6,758,600 4 272.279 498 J 10,000 480 T/B 2,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 382 342 382 2 11,600 4,413,200 8 316.181 386 J 5,200 380 B 10,000 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,800 1,820 1,760 1,770 -30 38,590,900 68,733,869,500 6,470 483.871 1,775 J 95,100 1,770 T/B 131,500 177 JRPT Jaya Real Property Tbk. --S6---1 600 605 595 600 0 3,459,100 2,075,697,500 126 576.923 600 T/J 1,327,100 595 B 139,900 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,150 6,000 6,100 -25 4,351,900 26,358,085,000 1,999 359.712 6,100 T/J 15,200 6,075 B 9,300 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 0 0 1,335 0 0 0 0 287.517 1,315 J 400 0 B 0 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 765 765 740 750 -15 5,503,200 4,152,531,000 400 1,666.667 750 T/J 6,300 745 B 222,600 181 KAEF Kimia Farma Tbk. --M5---1 3,560 3,540 3,290 3,300 -260 2,084,000 6,946,654,000 966 3,300.000 3,300 T/J 46,000 3,290 B 47,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 332 348 332 346 14 63,201,200 21,673,430,600 2,274 42.042 348 J 889,400 346 T/B 123,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 248 250 246 250 2 453,600 113,097,200 103 8.674 252 J 119,100 250 T/B 823,600 185 KINO Kino Indonesia Tbk. --M5---2 2,430 2,520 2,390 2,520 90 108,300 270,586,000 72 66.316 2,520 T/J 191,100 2,390 B 8,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 366.667 1,100 J 800 905 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 264 276 276 276 12 103,500 28,566,000 7 968.421 276 T/J 22,100 268 B 4,100 188 KMTR Kirana Megatara Tbk. --U3---2 326 328 322 328 2 88,300 28,811,400 23 71.616 328 T/J 2,000 320 B 36,900 189 KPIG MNC Land Tbk. --S9---2 130 130 129 130 0 271,700 35,310,400 9 279.732 130 T/J 69,500 125 B 5,000 190 KRAH Grand Kartech Tbk. --U4---2 2,210 2,220 2,210 2,220 10 11,300 25,018,000 17 807.273 2,220 T/J 4,200 2,100 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 440 464 436 458 18 15,682,300 7,142,067,400 1,084 56.940 458 T/J 403,100 456 B 154,600 192 KREN Kresna Graha Investama Tbk. --U9---1 580 585 575 575 -5 81,600,000 47,324,467,500 711 5,982.106 580 J 410,900 575 T/B 48,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,010 975 1,000 0 3,158,300 3,158,204,500 4,889 256.410 1,000 T/J 14,300 990 B 13,000 194 LINK Link Net Tbk. --S9K--1 4,300 4,260 4,160 4,230 -70 390,900 1,652,197,000 266 264.375 4,230 T/J 269,600 4,180 B 3,000 195 LPCK Lippo Cikarang Tbk --S6---1 1,865 1,900 1,860 1,870 5 500,500 941,467,000 313 202.162 1,880 J 7,400 1,870 T/B 3,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 316 322 312 318 2 75,482,800 24,028,166,200 1,417 81.421 320 J 6,550,200 318 T/B 354,300 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,690 3,720 3,540 3,590 -100 20,902,500 74,933,001,000 5,647 81.349 3,590 T/J 426,500 3,580 B 25,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,180 1,145 1,165 25 18,631,700 21,700,696,500 2,653 300.645 1,170 J 504,500 1,165 T/B 332,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 59 60 55 56 -3 1,169,338,700 66,820,765,300 1,685 118.079 57 J 354,900 56 T/B 2,755,700 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,300 1,315 1,265 1,265 -35 6,881,100 8,806,757,000 1,369 718.750 1,265 T/J 455,000 1,260 B 172,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,275 6,450 6,225 6,450 175 829,500 5,239,450,000 287 307.143 6,450 T/J 951,900 6,300 B 200,300 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,830 1,755 1,805 0 2,900 5,157,500 16 107.440 1,800 J 200 1,755 B 900 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 995 960 985 10 25,418,000 24,752,998,000 1,560 1,580.679 990 J 35,300 985 T/B 2,706,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 244 248 2 8,885,200 2,186,166,000 215 330.667 248 T/J 259,500 244 B 41,300 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 488 488 484 484 -4 2,217,400 1,074,832,600 408 968.000 484 T/J 7,600 482 B 195,200 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 37,244,900 30,919,014,500 176 590.159 835 J 38,127,700 830 T/B 13,704,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,150 8,125 8,100 8,100 -50 1,100 8,912,500 3 3,492.719 8,100 T/J 700 6,575 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,700 2,730 2,690 2,700 0 49,100 133,068,000 54 207.692 2,720 J 59,500 2,700 T/B 2,400 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 570 555 570 10 756,500 427,326,000 90 35.625 570 T/J 77,100 565 B 27,600 210 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,750 3,720 3,730 0 1,758,800 6,559,810,000 180 269.314 3,730 T/J 121,900 3,720 B 124,100 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 154 150 153 1 454,200 68,669,200 44 137.230 153 T/J 98,500 152 B 79,000 212 MDIA Intermedia Capital Tbk. --M9---1 140 142 135 135 -5 288,200 39,424,100 13 97.826 135 T/J 3,400 134 B 3,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,900 3,920 3,890 3,900 0 749,900 2,926,457,000 89 203.394 3,940 J 2,000 3,900 T/B 51,400 214 MDLN Modernland Realty Tbk. --S6---1 258 264 254 262 4 1,783,200 462,716,200 167 77.755 264 J 19,100 262 T/B 221,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 845 835 840 0 10,753,400 9,035,195,500 865 1,479.472 840 T/J 651,300 835 B 1,292,400 216 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 5,900 J 4,700 5,500 B 100 217 MERK Merck Tbk. --U5---2 4,000 4,030 4,000 4,000 0 112,000 448,233,000 56 10,546.576 4,010 J 2,000 4,000 T/B 58,800 218 META Nusantara Infrastructure Tbk. --M7---1 199 200 200 200 1 67,600 13,520,000 12 60.592 200 T/J 56,700 199 B 59,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,075 1,070 1,070 -5 10,100 10,807,500 2 1,097.436 1,070 T/J 40,000 1,055 B 3,100 220 MGRO Mahkota Group Tbk. --S1---1 930 930 915 920 -10 3,287,200 3,039,556,500 329 408.889 920 T/J 181,900 915 B 370,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,200 J 100,000 1,020 B 500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,010 2,010 1,995 2,000 -10 863,600 1,724,519,000 165 117.752 2,010 J 20,200 2,000 T/B 296,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,300 1,360 1,300 1,325 25 1,811,500 2,425,621,000 387 6,309.524 1,325 T/J 146,300 1,320 B 123,900 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,000 17,175 17,175 17,175 2,175 100 1,717,500 1 817.857 17,175 T/J 800 14,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,100 19,700 20,000 -200 43,300 865,945,000 14 127,388.535 20,150 J 5,000 19,800 B 500 226 MLIA Mulia Industrindo Tbk --U3---2 1,565 1,580 1,565 1,565 0 1,916,400 3,008,735,000 826 261.378 1,575 J 1,800 1,565 T/B 36,800 227 MLPL Multipolar Tbk. --U9---1 118 121 116 117 -1 3,128,200 368,122,400 305 13.420 118 J 13,800 117 T/B 2,117,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,340 0 0 1,340 0 0 0 0 279.167 1,320 J 100 1,005 B 2,400 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 0 0 428 0 0 0 0 73.162 426 J 56,400 404 B 300 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 855 825 845 15 32,291,500 27,217,749,000 4,970 93.889 845 T/J 1,435,300 840 B 282,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,130 1,120 1,130 10 25,200 28,474,000 5 194.828 1,130 T/J 21,800 1,090 B 55,700 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,150 1,180 1,145 1,155 5 1,935,000 2,243,220,500 407 77.000 1,160 J 9,200 1,155 T/B 17,300 233 MPPA Matahari Putra Prima Tbk. --U9---1 197 208 197 198 1 13,551,200 2,722,583,900 1,466 83.246 199 J 198,200 198 T/B 1,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 720 800 750 795 75 31,300 24,756,000 11 722.727 750 J 5,000 730 B 100 235 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 400 236 MSIN MNC Studios International Tbk. --U9---2 288 290 286 290 2 579,800 167,481,000 44 58.000 290 T/J 223,400 286 B 1,000 237 MSKY MNC Sky Vision Tbk. --U9---1 985 985 920 965 -20 480,600 457,802,000 83 63.487 965 T/J 18,800 925 B 5,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,090 1,105 1,085 1,095 5 4,229,800 4,643,310,500 490 1,971.268 1,095 T/J 45,200 1,090 B 165,700 239 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---1 448 450 432 450 2 1,182,900 530,823,600 58 189.194 450 T/J 555,000 440 B 100,200 241 MYOH Samindo Resources Tbk. --S2---1 1,230 1,245 1,215 1,240 10 290,400 359,700,000 101 147.694 1,240 T/J 34,300 1,235 B 17,700 242 MYRX Hanson International Tbk. --S6---2 102 103 101 101 -1 618,455,900 63,050,242,600 777 68.880 102 J 18,524,800 101 T/B 5,277,300 243 NASA Ayana Land International Tbk. --U9---2 645 650 645 645 0 2,372,800 1,535,613,000 413 626.214 645 T/J 8,200 640 B 129,800 244 NATO Nusantara Properti Internasional Tbk. --U9---2 705 710 700 710 5 8,666,900 6,095,697,000 675 689.320 710 T/J 315,700 700 B 104,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,880 2,920 2,870 2,900 20 1,901,100 5,510,918,000 170 156.757 2,900 T/J 53,100 2,890 B 96,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,480 2,460 2,210 2,410 -70 36,300 86,337,000 83 741.538 2,440 J 100 2,410 T/B 9,000 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,500,000 195,000,000 9 123.810 131 J 4,400 130 T/B 505,000 248 NISP Bank OCBC NISP Tbk. --U8---1 900 900 890 895 -5 11,000 9,846,000 13 1,084.533 900 J 12,600 890 B 17,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 1,800 870 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 408 408 406 408 0 68,200 27,805,600 24 48.000 408 T/J 126,200 406 B 100 251 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---1 720 720 660 700 -20 993,000 689,565,500 135 1,384.905 700 T/J 50,000 695 B 100,000 253 PALM Provident Agro Tbk. --U1---2 262 266 262 264 2 18,200 4,776,400 10 72.157 264 T/J 15,100 260 B 600 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,085 1,065 1,075 -5 78,800 84,358,000 30 126.471 1,075 T/J 42,500 1,065 B 44,600 255 PBRX Pan Brothers Tbk. --S4K--1 540 545 520 535 -5 1,069,000 561,107,500 80 946.903 540 J 62,400 535 T/B 93,200 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 680 630 670 -20 10,400 6,726,000 15 55.833 670 T/J 3,200 625 B 300 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,500 4,500 4,490 4,490 -10 5,800 26,065,000 2 2,993.333 4,500 J 3,900 4,480 B 4,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 8,800 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,180 2,180 2,150 2,160 -20 23,200 50,187,000 27 180.301 2,180 J 900 2,160 T/B 1,800 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 0 0 1,310 0 0 0 0 255.610 1,315 J 100 1,265 B 500 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 11,900 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,250 1,280 1,250 1,270 20 9,890,400 12,551,730,000 507 2,114.552 1,275 J 50,000 1,265 B 198,600 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 62 60 62 0 1,788,700 110,180,400 126 62.000 62 T/J 8,800 61 B 1,282,200 264 PNIN Paninvest Tbk. --S8---1 1,190 1,210 1,190 1,195 5 484,200 579,680,500 84 1,270.736 1,200 J 190,900 1,195 T/B 29,300 265 PNLF Panin Financial Tbk. --S8---1 360 374 352 372 12 54,154,300 19,776,668,600 1,582 402.075 374 J 1,086,500 372 T/B 716,500 266 POLA Pool Advista Finance Tbk. --U8---2 1,460 1,460 1,435 1,460 0 25,700 37,131,500 13 1,081.481 1,460 T/J 2,100 1,430 B 3,300 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,185 1,075 1,140 10 13,600 15,244,000 31 69.725 1,140 T/J 700 1,075 B 300 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,310 1,580 1,310 1,580 270 300 420,000 2 256.911 1,540 J 100 1,290 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,550 2,560 2,440 2,440 -110 77,519,900 192,284,481,000 487 1,548.705 2,450 J 100 2,440 T/B 2,300 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 650 650 650 90 1,600 1,040,000 2 121.495 650 T/J 58,200 560 B 100 271 POWR Cikarang Listrindo Tbk. --U7---2 930 960 925 955 25 4,650,700 4,390,628,000 235 63.667 955 T/J 1,082,900 950 B 24,200 272 PPRE PP Presisi Tbk. --M7---1 414 418 412 412 -2 8,814,100 3,657,820,000 1,874 95.814 414 J 50,000 412 T/B 94,600 273 PPRO PP Properti Tbk. CDS6K--1 141 148 141 146 5 59,874,400 8,690,610,400 2,350 315.676 146 T/J 304,200 145 B 2,326,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,860 2,840 2,770 2,840 -20 46,200 130,675,000 43 43.692 2,840 T/J 70,300 2,830 B 300 275 PRIM Royal Prima Tbk. --U9---2 454 454 442 454 0 1,600 708,400 2 90.800 454 T/J 33,900 442 B 7,500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 189 0 137,200 25,845,400 44 613.178 191 J 16,400 189 T/B 122,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,390 2,290 2,390 80 47,732,800 112,274,573,000 5,142 449.248 2,390 T/J 36,500 2,380 B 186,700 278 PTRO Petrosea Tbk. --S2K--1 1,780 1,820 1,785 1,820 40 405,500 730,430,000 183 1,456.000 1,820 T/J 45,600 1,815 B 9,800 279 PTSN Sat Nusapersada Tbk --U4---1 1,110 1,140 1,080 1,110 0 330,800 362,536,000 178 191.379 1,110 T/J 1,200 1,095 B 6,000 280 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 720 730 710 720 0 17,596,900 12,660,314,000 6,046 2,775.743 720 T/J 2,901,500 715 B 591,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,215 1,200 1,215 0 298,800 361,998,000 41 110.455 1,220 J 171,200 1,215 T/B 1,318,000 283 RAJA Rukun Raharja Tbk. --S7---1 274 278 262 266 -8 1,576,100 421,134,000 339 913.713 266 T/J 51,700 264 B 1,600 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,795 1,730 1,775 -25 9,795,400 17,219,175,500 1,496 1,109.375 1,775 T/J 24,000 1,765 B 6,000 285 RDTX Roda Vivatex Tbk --U6---1 7,400 0 0 7,400 0 0 0 0 389.845 7,150 J 400 6,600 B 200 286 RIMO Rimo International Lestari Tbk --U9---2 134 134 132 132 -2 605,245,300 81,056,126,700 548 72.471 132 T/J 286,900 131 B 3,104,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 474 474 -4 1,695,000 807,144,600 144 290.798 474 T/J 7,800 472 B 9,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 374 374 342 354 -20 23,700 8,174,400 11 2,769.953 354 T/J 18,000 350 B 300 289 RODA Pikko Land Development Tbk. --U6---2 360 380 350 354 -6 410,900 147,128,600 189 565.224 354 T/J 4,700 352 B 12,300 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,265 1,290 0 180,700 231,923,500 87 505.882 1,295 J 6,000 1,290 T/B 50,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 545 550 -15 1,917,000 1,075,354,000 678 687.500 550 T/J 5,100 545 B 45,600 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,075 8,975 9,075 75 12,800 116,080,000 8 5,854.839 9,075 T/J 4,800 8,750 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,720 1,750 1,710 1,745 25 4,746,300 8,231,474,000 1,310 789.403 1,745 T/J 616,500 1,735 B 219,500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 845 845 845 -5 600 507,000 2 945.137 845 T/J 600 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,260 2,250 2,260 -40 3,900 8,811,000 8 96.581 2,350 J 1,500 2,260 T/B 97,600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,360 3,360 3,360 3,360 0 100 336,000 1 156.142 3,500 J 15,000 3,360 T/B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 795 800 5 1,660,100 1,321,581,000 208 571.429 800 T/J 53,300 790 B 12,800 299 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 1,010 1,015 1,005 1,010 0 646,900 653,340,000 273 174.138 1,010 T/J 26,300 1,005 B 194,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,980 4,000 3,930 3,990 10 2,093,100 8,330,598,000 101 45.316 3,990 T/J 700 3,970 B 200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 420 426 418 424 4 2,567,700 1,082,560,400 262 38.545 424 T/J 461,500 422 B 376,900 303 SIPD Sierad Produce Tbk. --U3---2 810 810 650 800 -10 35,900 28,600,000 11 0.889 800 T/J 9,800 790 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 60,000 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,190 1,190 1,130 1,135 -55 498,800 567,444,500 327 202.679 1,135 T/J 29,300 1,130 B 43,000 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,810 1,820 1,800 1,800 -10 78,300 141,583,500 49 2,173.913 1,820 J 4,200 1,800 T/B 35,900 308 SMDR Samudera Indonesia Tbk. --S7K--1 308 314 310 314 6 398,800 124,487,800 72 1,260.133 314 T/J 226,800 312 B 31,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,160 1,180 1,145 1,170 10 14,622,000 17,054,117,500 2,014 1,922.445 1,175 J 432,800 1,170 T/B 731,600 310 SMRU SMR Utama Tbk. --U2---2 270 270 258 260 -10 205,600 53,889,600 41 63.583 260 T/J 37,600 258 B 12,600 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,520 1,485 1,515 15 4,309,700 6,452,962,000 1,809 4,046.582 1,515 T/J 22,500 1,510 B 21,400 312 SOCI Soechi Lines Tbk. --M7---1 160 163 157 160 0 4,088,400 651,866,600 273 29.091 161 J 211,400 160 T/B 498,300 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,300 5,700 5,100 5,700 400 9,500 53,562,500 7 552.727 5,700 T/J 10,500 5,000 B 100 314 SPTO Surya Pertiwi Tbk. --S9---2 900 905 895 905 5 8,301,300 7,481,218,500 540 78.017 905 T/J 227,200 900 B 1,532,400 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 200 200 200 -8 300 60,000 2 213.445 208 J 20,100 200 T/B 5,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 7,502,800 2,518,087,000 650 139.167 336 J 329,100 334 T/B 4,216,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,860 3,800 3,840 40 206,400 792,273,000 104 69.818 3,840 T/J 15,700 3,830 B 900 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 580 555 570 15 22,113,500 12,526,216,000 1,272 233.846 575 J 283,800 570 T/B 746,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,055 1,055 1,035 1,050 -5 56,232,300 58,841,553,500 361 156.716 1,050 T/J 144,300 1,045 B 131,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 761,556,200 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,570 2,600 2,560 2,600 30 633,300 1,638,318,000 361 1,677.419 2,600 T/J 100,300 2,560 B 5,500 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,410 4,420 4,390 4,390 -20 184,700 814,436,000 77 3,990.909 4,390 T/J 1,600 4,380 B 3,900 325 TARA Sitara Propertindo Tbk. --U6---1 760 770 760 765 5 41,465,900 31,597,434,000 2,970 721.698 765 T/J 6,500 760 B 118,900 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,820 3,890 3,750 3,820 0 1,492,500 5,724,166,000 2,006 188.642 3,820 T/J 587,600 3,810 B 7,900 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 860 875 850 870 10 919,900 796,510,000 193 198.110 875 J 122,600 870 T/B 1,018,700 328 TCID Mandom Indonesia Tbk. --U5---1 16,350 16,425 16,425 16,425 75 100 1,642,500 1 1,611.052 16,700 J 17,300 14,575 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 4,790 4,830 4,630 4,650 -140 111,800 533,771,000 297 3,369.565 4,660 J 100 4,650 T/B 200 330 TDPM Tridomain Performance Materials Tbk. --U3---1 294 298 292 298 4 17,578,000 5,167,683,800 597 130.702 298 T/J 318,200 294 B 71,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 735 720 720 20 64,300 47,242,000 7 232.258 710 J 20,000 680 B 4,800 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 640 J 4,300 530 B 3,000 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,660 J 100 3,210 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 780 780 775 780 0 31,916,800 24,736,029,000 180 390.000 780 T/J 167,800 775 B 2,500 335 TINS Timah Tbk. --S2K--1 1,350 1,360 1,340 1,345 -5 19,413,800 26,158,159,000 1,173 687.287 1,350 J 527,800 1,345 T/B 1,254,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,500 10,500 10,375 10,475 -25 458,300 4,779,955,000 527 647.651 10,475 T/J 408,100 10,425 B 100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,600 1,590 1,590 0 24,800 39,435,500 10 83.684 1,590 T/J 15,800 1,550 B 5,100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 725 780 715 780 55 4,172,200 3,084,165,000 149 1,255.412 780 T/J 362,600 720 B 32,000 339 TOTL Total Bangun Persada Tbk. --S6---1 590 600 590 600 10 321,100 191,252,000 99 215.652 600 T/J 163,100 595 B 15,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 398 404 390 402 4 61,600 24,513,000 37 1,304.052 404 J 10,700 400 B 12,500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 725 750 720 730 5 6,548,600 4,775,349,500 1,073 3,477.350 735 J 246,900 730 T/B 340,100 342 TRAM Trada Alam Minera Tbk. --U7---1 110 112 109 111 1 1,145,990,800 127,053,293,300 4,064 91.740 112 J 8,886,800 111 T/B 738,200 343 TRIO Trikomsel Oke Tbk. --U9---1 220 240 176 177 -43 232,100 42,255,100 106 78.569 179 J 100 177 T/B 6,300 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 88,400 370 B 83,500 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,785 1,800 1,780 1,780 -5 2,626,900 4,676,420,500 111 317.540 1,790 J 32,700 1,780 T/B 181,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,710 2,710 2,710 2,710 0 7,100 19,241,000 3 70.390 2,710 T/J 55,000 2,660 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 100 115,500 1 2,566.667 1,160 J 149,600 1,155 T/B 124,500 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,240 1,210 1,220 0 186,800 228,695,500 70 2,365.441 1,225 J 206,300 1,220 T/B 9,700 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,250 5,300 5,100 5,275 25 1,200 6,237,500 8 195.365 5,275 T/J 2,200 5,125 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,290 -10 138,100 317,316,000 22 190.833 2,300 J 54,000 2,290 T/B 37,700 351 VIVA Visi Media Asia Tbk. --U9---1 152 154 150 152 0 12,510,900 1,892,059,000 568 50.667 153 J 762,100 152 T/B 826,500 352 VOKS Voksel Electric Tbk. --S4---1 276 290 262 264 -12 4,403,800 1,235,939,400 613 116.781 264 T/J 533,000 262 B 11,500 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 408 418 406 414 6 83,234,500 34,313,004,600 2,289 142.759 414 T/J 6,680,700 412 B 355,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,240 2,340 2,220 2,330 90 71,673,600 164,216,277,000 6,231 598.890 2,330 T/J 64,700 2,320 B 179,000 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 358 362 358 362 4 371,200 133,732,800 39 54.880 362 T/J 104,000 358 B 10,400 356 WOOD Integra Indocabinet Tbk. --S5K--2 800 805 780 795 -5 8,624,800 6,829,486,000 495 305.769 795 T/J 291,700 790 B 41,700 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 430 444 426 442 12 270,620,500 118,650,486,200 6,979 90.204 442 T/J 25,929,500 440 B 22,356,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,060 2,120 2,030 2,110 50 86,687,100 181,194,330,000 6,269 569.501 2,110 T/J 531,600 2,100 B 2,961,600 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 660 620 650 25 59,326,700 38,355,923,000 3,574 110.169 655 J 896,400 650 T/B 1,664,900 360 ZINC Kapuas Prima Coal Tbk. --U2---2 565 570 545 550 -15 67,027,400 37,467,526,500 1,757 1,960.714 550 T/J 820,900 545 B 2,622,700 Total 7,609,041,000 3,641,429,828,600 249,309 3,034,953,900 187,080,000 Jakarta, 16 April 2019 Trading Division