List of Securities Quotation: IDX SMC Composite Date: Thursday, 18 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 12,425 12,000 12,175 -125 452,900 5,530,575,000 582 989.066 12,225 J 700 12,175 T/B 30,600 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 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,130 2,010 2,010 -190 1,100 2,223,000 6 53.600 2,110 J 300 2,010 T/B 1,700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,680 1,730 1,615 1,635 -45 48,623,800 79,825,758,000 8,185 1,993.902 1,640 J 1,000 1,635 T/B 270,200 5 ACST Acset Indonusa Tbk. CDU6---1 1,635 1,675 1,635 1,655 20 256,000 424,039,500 112 69.500 1,655 T/J 1,200 1,650 B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,770 1,845 1,790 1,800 30 70,255,600 127,978,779,000 6,135 1,413.616 1,800 T/J 651,500 1,795 B 335,300 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 9,800 10,000 9,800 9,975 175 293,100 2,879,970,000 134 429.032 9,975 T/J 7,800 9,950 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 310 316 308 308 -2 849,500 262,865,200 131 27.492 312 J 191,700 308 T/B 3,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,330 1,290 1,295 -10 46,156,300 60,160,409,500 4,539 117.727 1,295 T/J 656,100 1,290 B 836,300 10 AGII Aneka Gas Industri Tbk. --U3---1 550 550 540 540 -10 163,700 88,784,000 100 49.091 545 J 142,800 540 T/B 149,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 330 340 328 330 0 2,065,600 689,536,400 263 539.145 332 J 53,100 330 T/B 11,400 12 AGRS Bank Agris Tbk. --U8---2 306 310 304 304 -2 52,600 15,996,000 14 276.364 306 J 100 304 T/B 19,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,610 4,830 4,650 4,750 140 6,442,700 30,601,482,000 2,244 3,785.735 4,770 J 2,300 4,750 T/B 106,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 100 264 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,600 5,650 5,500 5,500 -100 2,300 12,890,000 4 224.490 5,500 T/J 800 5,425 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 920 920 900 905 -15 65,800 59,638,500 58 2,309.321 920 J 1,900 905 T/B 186,200 17 ANDI Andira Agro Tbk. --U1---2 1,645 1,645 1,610 1,610 -35 70,800 114,176,000 38 805.000 1,610 T/J 2,000 1,605 B 29,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 970 960 950 950 -20 1,300 1,238,000 6 79.167 950 T/J 8,900 945 B 800 19 ANTM Aneka Tambang Tbk. --S2XXO1 895 910 885 885 -10 41,688,500 37,489,522,000 3,315 583.504 890 J 873,400 885 T/B 3,191,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 645 800 645 790 145 5,300 3,914,500 11 50.576 800 J 2,500 790 T/B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 570 585 565 570 0 16,554,000 9,448,398,000 575 606.280 570 T/J 39,400 565 B 145,900 22 APLN Agung Podomoro Land Tbk. --S6K--1 171 183 173 177 6 11,773,600 2,085,754,700 522 48.493 177 T/J 212,000 176 B 178,200 23 ARII Atlas Resources Tbk. --U2---2 865 865 860 860 -5 2,600 2,236,500 2 57.333 860 T/J 47,500 800 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 310 320 308 320 10 208,024,100 64,520,406,600 155 106.667 320 T/J 75,200 308 B 66,400 25 ARNA Arwana Citramulia Tbk. --U3---1 510 510 490 505 -5 433,800 216,906,500 75 3,432.339 505 T/J 199,900 498 B 26,400 26 ASGR Astra Graphia Tbk. CDU9---1 1,430 1,450 1,420 1,420 -10 264,100 379,194,000 169 294.410 1,430 J 4,200 1,420 T/B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 660 640 640 0 765,900 498,497,000 77 1,185.185 640 T/J 14,300 635 B 53,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 354 344 352 8 28,575,000 10,023,413,600 1,741 335.238 354 J 3,023,500 352 T/B 1,199,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 805 755 780 -5 7,376,700 5,708,532,500 365 200.000 780 T/J 1,056,900 770 B 96,600 30 ATIC Anabatic Technologies Tbk. --U9---1 895 880 880 880 -15 1,000 880,000 1 125.714 880 T/J 3,600 850 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,610 1,625 1,605 1,615 5 433,600 700,956,500 201 1,460.613 1,620 J 36,700 1,615 T/B 8,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 187,600 9,380,000 19 57.388 50 T/J 4,825,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 221.182 300 J 10,000 280 B 111,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,445 1,435 1,435 1,435 -10 3,600 5,166,000 2 1,793.750 1,445 J 1,900 1,435 T/B 34,100 36 BBKP Bank Bukopin Tbk. --S8K--1 312 326 310 324 12 19,433,600 6,185,428,600 1,520 96.117 326 J 1,332,800 324 T/B 610,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 4,000 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 2,450 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,700 2,590 2,620 40 109,093,700 286,978,757,000 7,311 341.739 2,620 T/J 700,800 2,610 B 156,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 262 268 0 23,700 6,348,000 10 272.857 268 T/J 72,000 264 B 800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 157 141 151 0 70,700 10,652,600 21 428.223 151 T/J 192,000 150 B 10,000 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 14,000 700,000 6 217.306 50 T/J 342,594,100 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 300 282 294 16 50,567,800 14,764,905,000 1,512 172.941 294 T/J 1,114,500 292 B 137,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 665 655 660 -10 564,200 372,362,500 28 3,382.187 660 T/J 1,500 655 B 31,900 46 BGTG Bank Ganesha Tbk. --S8---2 83 84 82 82 -1 4,368,400 361,929,800 11,188 79.612 83 J 2,038,900 82 T/B 1,604,100 47 BHIT MNC Investama Tbk. --S9---1 79 82 78 78 -1 36,551,800 2,899,680,600 1,776 228.104 79 J 1,301,600 78 T/B 5,538,800 48 BINA Bank Ina Perdana Tbk. --U8---1 720 725 720 720 0 143,800 103,536,500 6 406.789 725 J 200 720 T/B 56,300 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 56,300 2,815,000 6 35.714 50 T/J 14,828,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,370 3,400 3,320 3,350 -20 217,400 729,856,000 150 51.538 3,360 J 4,900 3,350 T/B 23,200 51 BISI BISI International Tbk. --U1---1 1,420 1,460 1,420 1,440 20 277,900 400,469,500 136 720.000 1,440 T/J 3,400 1,435 B 10,900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,060 2,020 2,030 -20 10,108,600 20,756,887,000 333 338.333 2,040 J 39,900 2,030 T/B 128,400 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 700 675 680 5 17,798,300 12,175,447,500 1,339 158.140 685 J 1,307,000 680 T/B 278,200 54 BKSL Sentul City Tbk. --S6K--1 111 113 109 110 -1 48,031,100 5,319,329,400 1,272 7.601 111 J 6,177,700 110 T/B 1,295,500 55 BKSW Bank QNB Indonesia Tbk. --U8---2 187 180 180 180 -7 100 18,000 1 413.034 180 T/J 27,400 165 B 900 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 89,500 4,475,000 73 0.658 50 T/J 219,444,400 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 1,500 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 332 330 316 330 -2 500 163,600 5 103.125 330 T/J 2,100 324 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 360 372 358 362 2 29,772,000 10,844,499,800 3,133 294.644 364 J 116,200 362 T/B 168,600 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 0.172 50 T/J 28,023,600 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,120 1,060 1,075 15 4,137,100 4,470,149,000 566 7.937 1,075 T/J 112,800 1,070 B 202,300 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 264 270 262 268 4 474,900 126,198,000 113 3.193 268 T/J 316,600 264 B 229,800 63 BNLI Bank Permata Tbk. --M8K--1 940 990 940 970 30 53,242,000 51,671,579,000 2,855 10.561 975 J 326,500 970 T/B 1,022,500 64 BOGA Bintang Oto Global Tbk. --S9---2 785 785 770 785 0 5,429,900 4,219,744,000 509 762.136 780 J 78,000 775 B 81,200 65 BOLT Garuda Metalindo Tbk. --U4---2 870 865 860 865 -5 100,900 87,274,500 101 157.273 865 T/J 13,400 860 B 17,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,705 1,630 1,680 -20 211,700 346,703,500 56 420.000 1,705 J 300 1,630 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 3,000 1,950,000 2 693.185 650 T/J 554,700 600 B 517,500 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 9,300 J 800 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 555 575 540 550 -5 26,196,500 14,626,406,500 1,811 107.843 550 T/J 1,683,400 545 B 198,500 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 262,500 13,125,000 25 7.874 50 T/J 48,371,000 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,140 1,125 1,105 1,125 -15 200,100 221,307,500 16 844.088 1,125 T/J 69,900 1,105 B 7,100 73 BRPT Barito Pacific Tbk. --S3XXO1 4,040 4,090 4,050 4,090 50 26,927,700 109,593,934,000 4,069 320.304 4,090 T/J 532,000 4,080 B 8,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,450 1,410 1,445 35 31,516,300 45,078,868,500 3,864 283.053 1,445 T/J 870,100 1,440 B 500 75 BSIM Bank Sinarmas Tbk. --U8---1 555 575 550 575 20 10,400 5,725,000 7 392.173 555 J 9,100 550 B 28,800 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 1,980 2,040 1,980 2,030 50 57,400 116,591,500 27 104.103 2,030 T/J 2,200 1,980 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---2 113 117 113 117 4 2,097,100 242,284,800 139 896.414 117 T/J 199,000 115 B 1,189,700 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 407,124,700 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,700 3,720 3,690 3,710 10 29,400 108,791,000 47 718.210 3,710 T/J 34,300 3,640 B 5,200 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,250 2,360 2,250 2,340 90 119,538,200 278,835,486,000 5,940 240.000 2,340 T/J 479,100 2,330 B 1,007,200 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,990 2,020 1,960 1,995 5 21,300 42,324,000 17 338.136 1,995 T/J 11,700 1,950 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 113 116 113 113 0 159,539,500 18,182,562,100 1,865 6.558 114 J 4,399,900 113 T/B 1,948,200 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 126 126 125 126 0 18,127,800 2,269,358,800 283 96.923 126 T/J 36,300 125 B 600 85 BVIC Bank Victoria International Tbk. --U8---1 169 163 160 161 -8 248,100 39,945,400 24 152.242 163 J 100 161 T/B 8,900 86 BWPT Eagle High Plantations Tbk. --U1---1 165 167 164 165 0 5,538,300 915,021,000 326 36.087 165 T/J 63,200 164 B 244,300 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 615 625 590 595 -20 4,299,300 2,613,553,000 759 180.303 595 T/J 2,300 590 B 24,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,820 2,720 2,740 0 1,492,600 4,127,515,000 118 156.571 2,740 T/J 474,200 2,720 B 96,700 89 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 302 302 -4 7,222,900 2,196,112,000 571 551.729 304 J 5,800 302 T/B 500 90 CASS Cardig Aero Services Tbk. --U7---2 695 0 0 695 0 0 0 0 173.750 690 J 10,000 675 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 88 89 0 4,389,100 389,028,000 185 569.600 90 J 1,160,400 89 T/B 6,800 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 338 334 338 4 213,700 72,085,800 30 26.449 338 T/J 37,200 336 B 67,600 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,465 1,350 1,365 -110 4,700 6,648,000 18 4,953.190 1,455 J 100 1,365 T/B 5,000 94 CITY Natura City Developments Tbk. --U6---1 290 296 284 284 -6 28,300 8,079,800 22 236.667 284 T/J 22,800 282 B 35,000 95 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,150 3,000 3,150 0 121,100 378,151,000 76 1,750.000 3,170 J 200 3,140 B 10,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 274 276 272 272 -2 6,598,000 1,809,256,000 390 1,182.609 274 J 70,400 272 T/B 1,867,400 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,245 1,325 1,240 1,250 5 21,800 27,372,500 31 119.610 1,260 J 1,200 1,250 T/B 6,900 98 CMPP AirAsia Indonesia Tbk. --U7---2 214 218 208 210 -4 859,600 180,767,800 1,083 39.724 210 T/J 112,800 208 B 6,600 99 COWL Cowell Development Tbk. --U6---2 260 264 260 264 4 224,500 59,049,600 144 203.077 264 T/J 3,500 262 B 4,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 58,200 2,910,000 12 45.455 50 T/J 58,186,000 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 585 585 585 -5 158,600 92,781,000 11 295.209 560 J 700 535 B 300 102 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 1,160 1,245 1,175 1,245 85 101,000,700 122,833,650,000 5,541 278.749 1,245 T/J 1,091,100 1,235 B 11,600 104 DART Duta Anggada Realty Tbk. --U6---1 286 0 0 286 0 0 0 0 52.871 322 J 100 288 B 500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,850 1,860 1,835 1,835 -15 1,100 2,025,000 3 3,683.112 1,860 J 400 1,830 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 384,400 19,220,000 9 16.496 50 T/J 137,422,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 805 810 0 514,200 416,905,000 413 704.348 810 T/J 29,300 800 B 81,200 108 DILD Intiland Development Tbk. --S6---1 336 358 336 336 0 957,100 322,586,400 209 58.551 338 J 2,000 336 T/B 103,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 3,000 2,860 2,860 -40 190,700 567,872,000 75 96.949 2,990 J 12,000 2,860 T/B 27,600 110 DKFT Central Omega Resources Tbk. --U2---2 214 224 210 224 10 205,400 44,010,800 30 575.392 224 T/J 5,500 220 B 1,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,050 6,800 7,000 -50 40,500 277,420,000 30 41,843.505 7,000 T/J 900 6,975 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 246 268 250 262 16 199,379,900 51,932,984,200 3,295 124.762 262 T/J 428,600 260 B 434,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,230 3,230 3,180 3,230 0 124,500 400,409,000 15 2,837.340 3,240 J 12,900 3,200 B 300 114 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 560 575 5 18,083,700 10,349,270,000 987 778.458 580 J 921,600 575 T/B 209,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 390 380 390 6 1,660,500 638,983,000 45 105.405 392 J 153,100 384 B 293,900 116 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 1,450 1,435 1,430 1,430 -20 25,600 36,643,000 18 283.168 1,455 J 4,000 1,425 B 35,600 118 DUTI Duta Pertiwi Tbk --U6---2 7,500 0 0 7,500 0 0 0 0 754.300 6,875 J 2,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,110 2,140 2,110 2,110 0 70,400 148,550,000 8 776.673 2,120 J 24,000 2,110 T/B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 2,600 2,834,000 2 26.914 1,095 J 12,500 875 B 4,000 121 ELSA Elnusa Tbk. CDS2LKO1 382 392 380 386 4 52,036,400 20,191,855,600 2,085 96.500 388 J 1,111,500 386 T/B 1,350,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,400 270,000 4 10.308 50 T/J 755,235,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,600 8,350 8,000 8,300 -300 9,600 78,725,000 12 1,152.778 8,300 T/J 200 8,000 B 900 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,390 2,340 2,390 40 6,400 15,086,000 8 1,672.159 2,390 T/J 1,900 2,350 B 2,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,550 1,580 1,530 1,545 -5 26,360,300 40,998,474,500 4,910 154.500 1,545 T/J 150,300 1,540 B 155,500 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 370 378 368 370 0 16,344,700 6,071,156,000 758 688.872 372 J 126,500 370 T/B 97,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,880 2,790 2,850 90 33,758,200 96,251,389,000 4,171 144.640 2,860 J 79,100 2,850 T/B 104,500 128 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,990 1,985 1,985 85 102,100 202,669,000 12 3,121.805 2,020 J 100 1,985 T/B 98,500 129 FASW Fajar Surya Wisesa Tbk. CDU3K--1 8,400 8,600 8,050 8,300 -100 47,100 389,160,000 58 1,902.099 8,300 T/J 2,300 8,275 B 500 130 FILM MD Pictures Tbk. --U9---1 800 815 780 790 -10 183,300 145,015,500 42 376.190 790 T/J 10,100 785 B 1,700 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,200 6,375 6,200 6,375 175 10,787,400 67,696,390,000 236 1,275.000 6,375 T/J 12,900 6,300 B 14,700 132 FISH FKS Multi Agro Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 2,992.000 3,740 J 2,800 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 6,000 4,110,000 6 685.000 685 T/J 5,300 615 B 1,200 134 FORZ Forza Land Indonesia Tbk. --U6---1 745 750 735 740 -5 5,515,400 4,103,110,000 64 336.364 740 T/J 136,700 735 B 3,600 135 FREN Smartfren Telecom Tbk. --U7---1 254 290 254 290 36 228,271,600 63,554,003,200 9,281 16.111 292 J 2,920,200 290 T/B 32,480,300 136 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---1 525 560 498 500 -25 83,536,400 44,102,487,500 5,070 67.213 500 T/J 102,100 498 B 289,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 670 695 675 675 5 2,790,900 1,889,663,500 281 132.519 680 J 67,200 675 T/B 4,347,500 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. XDM4---1 260 270 256 256 -4 13,625,800 3,558,384,000 857 64.000 258 J 458,100 256 T/B 444,400 140 GMTD Gowa Makassar Tourism Development Tbk. XDU6---2 19,850 19,800 19,800 19,800 -50 100 1,980,000 1 3,443.478 19,800 T/J 100 15,900 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,740 1,745 1,710 1,745 5 89,700 155,414,000 78 135.798 1,740 J 4,800 1,735 B 400 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 193 210 195 195 2 345,900 68,770,100 45 78.000 200 J 1,500 195 T/B 73,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,410 3,350 3,370 -10 193,500 654,991,000 136 91.081 3,370 T/J 21,800 3,350 B 4,700 145 HERO Hero Supermarket Tbk. --U9---1 975 990 950 975 0 800 781,000 8 2,035.151 975 T/J 100 955 B 1,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,180 3,050 3,100 0 34,800 107,922,000 18 948.999 3,110 J 1,000 3,100 T/B 5,200 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 675 660 610 635 -40 2,300 1,431,500 9 976.923 635 T/J 1,100 630 B 200 148 HKMU HK Metals Utama Tbk. --S9---1 350 352 344 346 -4 14,070,600 4,877,401,600 374 150.435 346 T/J 1,132,900 344 B 38,000 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 625 605 620 10 17,521,600 10,817,992,500 989 200.000 620 T/J 1,318,700 615 B 10,600 150 HRTA Hartadinata Abadi Tbk. --U5---2 252 252 248 248 -4 13,700 3,419,000 18 82.667 250 J 90,300 248 T/B 66,100 151 HRUM Harum Energy Tbk. --S2K--1 1,290 1,305 1,280 1,280 -10 2,929,000 3,776,117,500 765 24.615 1,285 J 25,500 1,280 T/B 229,800 152 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---1 452 480 442 448 -4 11,000 4,983,800 21 35.000 454 J 9,800 448 T/B 400 154 IIKP Inti Agri Resources Tbk --U5---2 157 158 143 144 -13 658,566,900 101,478,047,100 1,446 276.402 144 T/J 713,600 143 B 540,100 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 175 180 172 177 2 15,988,600 2,798,377,000 809 50.571 177 T/J 1,533,100 176 B 5,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,600 2,710 2,620 2,660 60 526,100 1,405,830,000 403 357.106 2,660 T/J 35,700 2,650 B 13,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 645 620 625 5 5,835,100 3,688,819,500 802 125.000 625 T/J 992,200 620 B 265,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 875 885 875 885 10 254,300 223,257,000 10 232.895 880 J 1,500 875 B 5,000 159 INAF Indofarma Tbk. --U5---1 4,000 4,010 4,000 4,000 0 4,500 18,005,000 16 1,600.000 4,040 J 100 4,000 T/B 5,300 160 INCO Vale Indonesia Tbk. --S2BXO1 3,280 3,340 3,150 3,180 -100 18,667,800 59,754,958,000 2,942 1,297.959 3,190 J 63,800 3,180 T/B 3,839,500 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,710 4,830 4,640 4,650 -60 28,700 134,162,000 51 626.271 4,710 J 200 4,650 T/B 20,800 162 INDS Indospring Tbk. --U4---1 2,050 2,090 2,080 2,090 40 2,400 5,000,000 7 195.937 2,150 J 1,600 2,090 T/B 9,800 163 INDY Indika Energy Tbk. --S2XXO1 1,720 1,745 1,660 1,660 -60 12,588,000 21,268,623,500 3,721 56.271 1,665 J 61,400 1,660 T/B 33,100 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 73 75 72 73 0 415,700 30,418,600 161 0.417 73 T/J 21,600 72 B 137,100 165 INPP Indonesian Paradise Property Tbk. --U9---2 675 810 675 790 115 3,900 2,832,000 17 752.381 770 J 1,000 765 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,190 3,180 3,180 -10 280,200 892,461,000 551 1,152.174 3,190 J 900 3,180 T/B 500 167 INRU Toba Pulp Lestari Tbk. --U3---2 720 700 600 600 -120 47,400 28,816,500 33 6.091 650 J 3,500 600 T/B 6,600 168 INTA Intraco Penta Tbk. --U9---2 478 486 476 476 -2 46,500 22,161,800 15 335.540 480 J 50,000 476 T/B 38,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,340 1,350 1,330 1,345 5 52,500 70,491,000 15 82.012 1,345 T/J 1,900 1,335 B 1,600 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 368 370 366 370 2 962,200 352,873,800 30 97.368 370 T/J 22,100 366 B 66,600 171 ISAT Indosat Tbk. --S7K--1 2,710 2,760 2,650 2,740 30 3,642,000 9,858,875,000 1,585 195.714 2,740 T/J 111,800 2,710 B 53,700 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,050 20,300 19,700 19,725 -325 1,889,300 37,548,342,500 4,339 140.893 19,725 T/J 6,300 19,700 B 43,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,475,500 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 460 480 0 40,000 18,656,000 7 272.279 480 T/J 9,300 464 B 17,200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 382 0 0 382 0 0 0 0 316.181 380 J 3,200 362 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,770 1,805 1,760 1,775 5 24,047,300 42,889,495,000 6,286 485.238 1,775 T/J 3,095,200 1,770 B 1,354,900 177 JRPT Jaya Real Property Tbk. --S6---1 600 605 595 600 0 1,842,600 1,105,827,500 168 576.923 600 T/J 150,000 595 B 208,500 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,450 6,050 6,050 -50 13,183,500 81,892,612,500 4,079 356.763 6,075 J 15,900 6,050 T/B 1,121,100 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,335 1,255 1,205 1,225 -110 400 491,000 4 263.827 1,225 T/J 100 1,115 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 750 755 730 755 5 2,724,700 2,028,004,500 283 1,677.778 755 T/J 449,300 750 B 305,900 181 KAEF Kimia Farma Tbk. --M5---1 3,300 3,420 3,190 3,200 -100 2,417,800 7,776,656,000 999 3,200.000 3,200 T/J 27,100 3,190 B 33,600 182 KBLI KMI Wire & Cable Tbk. --S4---1 346 364 344 358 12 63,771,500 22,653,705,000 2,461 43.500 358 T/J 2,568,000 356 B 1,279,200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 252 246 250 0 2,959,500 736,997,200 350 8.674 250 T/J 81,300 248 B 133,000 185 KINO Kino Indonesia Tbk. --M5---2 2,520 2,550 2,430 2,540 20 315,000 792,599,000 199 66.842 2,550 J 1,500 2,540 T/B 1,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 366.667 1,000 J 3,000 935 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 276 278 270 270 -6 38,200 10,372,800 6 947.368 270 T/J 3,900 268 B 21,000 188 KMTR Kirana Megatara Tbk. --U3---2 328 328 318 326 -2 254,400 82,268,200 56 71.179 326 T/J 29,300 324 B 5,000 189 KPIG MNC Land Tbk. --S9---2 130 131 125 130 0 203,300 26,325,500 15 279.732 130 T/J 101,300 129 B 50,000 190 KRAH Grand Kartech Tbk. --U4---2 2,220 2,220 2,220 2,220 0 9,300 20,646,000 19 807.273 2,220 T/J 1,400 2,080 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 458 484 454 454 -4 49,224,900 22,999,351,400 2,388 56.442 456 J 112,500 454 T/B 2,504,400 192 KREN Kresna Graha Investama Tbk. --U9---1 575 585 570 575 0 106,310,400 61,362,989,500 1,056 5,982.106 575 T/J 184,300 570 B 1,172,100 193 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,010 995 1,000 0 1,151,500 1,151,636,500 2,367 256.410 995 J 700 990 B 12,900 194 LINK Link Net Tbk. --S9K--1 4,230 4,300 4,160 4,230 0 1,000,600 4,222,850,000 592 264.375 4,230 T/J 81,500 4,200 B 300 195 LPCK Lippo Cikarang Tbk --S6---1 1,870 1,975 1,880 1,975 105 1,421,500 2,762,210,500 798 213.514 1,980 J 6,000 1,975 T/B 61,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 318 336 312 330 12 256,235,200 83,998,681,600 2,675 84.493 330 T/J 789,000 328 B 501,600 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,590 3,670 3,570 3,640 50 22,854,300 83,047,455,000 5,424 82.482 3,650 J 191,400 3,640 T/B 117,200 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 9,933,800 11,564,335,000 1,301 299.355 1,165 J 39,200 1,160 T/B 198,500 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 57 55 55 -1 1,844,834,900 103,434,906,300 1,587 115.970 56 J 1,107,200 55 T/B 2,793,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,265 1,295 1,220 1,225 -40 8,262,000 10,342,517,500 1,704 696.023 1,230 J 28,500 1,225 T/B 479,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,450 6,600 6,300 6,375 -75 1,091,400 6,962,210,000 584 303.571 6,375 T/J 781,800 6,350 B 160,800 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,825 1,800 1,825 20 8,200 14,795,500 13 108.631 1,830 J 1,600 1,760 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 985 1,010 985 1,000 15 13,014,400 12,948,681,500 1,792 1,604.750 1,000 T/J 3,253,400 990 B 1,600 204 MARI Mahaka Radio Integra Tbk. --U9---2 248 260 244 248 0 8,119,200 2,065,776,200 295 330.667 248 T/J 219,100 246 B 143,800 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 484 492 486 490 6 2,266,800 1,107,878,200 300 980.000 490 T/J 68,200 484 B 149,900 206 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 20,405,400 16,936,720,500 131 590.159 835 J 34,455,000 830 T/B 17,369,800 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,000 J 800 7,100 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,700 2,780 2,700 2,700 0 64,600 174,762,000 67 207.692 2,730 J 63,900 2,700 T/B 3,300 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 580 570 570 0 943,300 540,814,500 115 35.625 580 J 92,500 570 T/B 89,800 210 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,780 3,720 3,730 0 2,083,900 7,828,465,000 236 269.314 3,730 T/J 2,100 3,720 B 119,800 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 152 153 0 648,400 99,202,900 80 137.230 154 J 109,600 153 T/B 62,100 212 MDIA Intermedia Capital Tbk. --M9---1 135 146 135 135 0 293,900 41,621,800 23 97.826 134 J 39,900 131 B 3,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,900 3,910 3,860 3,900 0 217,700 847,792,000 60 203.394 3,920 J 15,800 3,900 T/B 38,100 214 MDLN Modernland Realty Tbk. --S6---1 262 268 258 260 -2 3,538,600 928,883,200 367 77.162 266 J 58,200 260 T/B 627,200 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 860 835 835 -5 9,345,400 7,875,303,500 926 1,470.666 840 J 656,000 835 T/B 1,097,700 216 MEGA Bank Mega Tbk. --U8---1 5,900 5,900 5,900 5,900 0 100 590,000 1 4,300.668 5,900 T/J 4,200 5,025 B 300 217 MERK Merck Tbk. --U5---2 4,000 4,020 4,000 4,000 0 48,400 193,710,000 65 10,546.576 4,010 J 200 4,000 T/B 806,100 218 META Nusantara Infrastructure Tbk. --M7---1 200 202 199 200 0 34,200 6,849,400 18 60.592 200 T/J 33,400 199 B 69,500 219 MFIN Mandala Multifinance Tbk. --U8---2 1,070 1,070 1,065 1,065 -5 11,500 12,250,000 4 1,092.308 1,065 T/J 39,000 1,045 B 40,000 220 MGRO Mahkota Group Tbk. --S1---1 920 925 915 915 -5 2,015,100 1,861,065,500 219 406.667 920 J 217,500 915 T/B 52,100 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,200 1,200 1,200 180 300 360,000 3 436.364 1,150 J 100 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,000 2,010 1,980 1,995 -5 829,000 1,652,451,000 197 117.458 2,000 J 4,000 1,995 T/B 429,800 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,325 1,365 1,300 1,320 -5 11,105,700 14,503,078,000 286 6,285.714 1,320 T/J 150,900 1,315 B 60,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,150 J 500 13,800 B 200 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,100 20,000 20,000 0 6,100 122,275,000 18 127,388.535 20,100 J 900 20,000 T/B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,565 1,630 1,560 1,620 55 2,101,700 3,352,094,500 1,222 270.564 1,625 J 24,800 1,615 B 8,000 227 MLPL Multipolar Tbk. --U9---1 117 128 118 128 11 16,500,100 2,029,610,100 867 14.682 129 J 375,100 128 T/B 1,773,600 228 MLPT Multipolar Technology Tbk. --U9---1 1,340 1,300 1,200 1,200 -140 200 250,000 2 250.000 1,315 J 100 0 B 0 229 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 428 428 0 10,500 4,494,000 3 73.162 428 T/J 61,700 414 B 2,500 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 870 830 840 -5 24,135,000 20,397,170,500 3,469 93.333 840 T/J 674,500 835 B 262,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,105 1,095 1,095 -35 124,200 136,459,000 27 188.793 1,120 J 50,000 1,095 T/B 26,900 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,155 1,180 1,135 1,170 15 8,081,200 9,412,916,000 446 78.000 1,175 J 144,600 1,170 T/B 65,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 198 224 198 220 22 32,345,100 6,928,552,600 2,384 92.495 220 T/J 455,000 218 B 1,507,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 795 790 795 0 3,000 2,371,000 5 722.727 765 J 100 720 B 2,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 0 0 6,400 0 0 0 0 580.508 7,675 J 2,000 6,050 B 100 236 MSIN MNC Studios International Tbk. --U9---2 290 292 284 290 0 675,700 194,877,200 87 58.000 290 T/J 118,900 286 B 8,300 237 MSKY MNC Sky Vision Tbk. --U9---1 965 970 940 950 -15 149,900 144,167,500 20 62.500 950 T/J 100 935 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 1,095 1,095 1,065 1,065 -30 2,350,500 2,533,713,000 411 1,917.261 1,070 J 17,100 1,065 T/B 78,600 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 450 452 440 440 -10 5,014,900 2,206,693,600 18 184.990 452 J 314,400 436 B 3,300 241 MYOH Samindo Resources Tbk. --S2---1 1,240 1,280 1,245 1,275 35 157,500 200,323,500 87 151.863 1,280 J 9,200 1,275 T/B 1,100 242 MYRX Hanson International Tbk. --S6---2 101 103 101 102 1 52,704,900 5,378,593,900 558 69.562 102 T/J 2,450,800 101 B 18,604,200 243 NASA Ayana Land International Tbk. --U9---2 645 645 635 635 -10 4,787,400 3,055,243,000 384 616.505 640 J 106,600 635 T/B 7,900 244 NATO Nusantara Properti Internasional Tbk. --U9---2 710 705 695 695 -15 15,786,200 11,078,192,000 387 674.757 700 J 3,400 695 T/B 218,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,900 2,920 2,880 2,880 -20 2,101,200 6,095,711,000 148 155.676 2,890 J 107,000 2,880 T/B 91,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,410 2,460 2,420 2,440 30 8,500 20,763,000 27 750.769 2,450 J 4,900 2,440 T/B 2,200 247 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 1,890,400 245,752,500 12 123.810 132 J 700 130 T/B 310,100 248 NISP Bank OCBC NISP Tbk. --U8---1 895 895 880 890 -5 39,700 35,190,000 33 1,078.474 890 T/J 25,400 880 B 4,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 900 1,000 0 3,100 3,080,000 6 266.667 1,000 T/J 8,400 995 B 10,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 408 408 402 404 -4 334,800 135,787,000 73 47.529 410 J 60,300 402 B 15,100 251 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---1 700 715 695 715 15 12,400 8,806,000 25 1,414.581 715 T/J 57,700 695 B 600 253 PALM Provident Agro Tbk. --U1---2 264 264 260 260 -4 2,400 629,600 8 71.063 264 J 145,500 260 T/B 400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,070 1,085 10 156,300 167,952,000 23 127.647 1,085 T/J 45,800 1,075 B 800 255 PBRX Pan Brothers Tbk. --S4K--1 535 540 530 540 5 21,100 11,214,500 15 955.752 545 J 18,500 540 T/B 97,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 695 635 670 0 8,400 5,553,000 15 55.833 670 T/J 2,600 625 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,490 4,490 4,480 4,480 -10 5,000 22,430,000 2 2,986.667 4,490 J 2,200 4,480 T/B 2,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,800 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,160 2,200 2,160 2,170 10 16,900 36,726,000 30 181.135 2,190 J 500 2,170 T/B 16,000 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,310 1,310 1,310 0 3,800 4,978,000 2 255.610 1,310 T/J 6,300 1,260 B 600 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,800 J 11,200 3,540 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,310 1,270 1,290 20 4,684,600 6,057,790,000 674 2,147.852 1,295 J 100 1,285 B 3,200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 64 60 60 -2 13,167,300 801,542,000 346 60.000 61 J 196,400 60 T/B 731,100 264 PNIN Paninvest Tbk. --S8---1 1,195 1,225 1,195 1,210 15 1,026,100 1,237,088,500 179 1,286.687 1,215 J 27,000 1,210 T/B 7,600 265 PNLF Panin Financial Tbk. --S8---1 372 402 364 398 26 169,515,300 66,740,606,600 3,788 430.177 398 T/J 756,100 396 B 981,900 266 POLA Pool Advista Finance Tbk. --U8---2 1,460 1,460 1,455 1,460 0 3,800 5,540,000 5 1,081.481 1,460 T/J 5,000 1,455 B 1,200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,140 1,155 1,075 1,150 10 9,000 10,144,500 27 70.336 1,150 T/J 400 900 B 1,000 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,580 1,560 1,500 1,500 -80 4,600 7,055,000 15 243.902 1,500 T/J 8,900 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,440 2,490 2,410 2,470 30 64,116,000 157,490,680,000 331 1,567.746 2,470 T/J 8,000 2,420 B 100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 530 650 0 47,000 25,685,000 5 121.495 650 T/J 56,600 645 B 100,000 271 POWR Cikarang Listrindo Tbk. --U7---2 955 960 940 940 -15 292,300 277,533,000 113 62.667 945 J 4,200 940 T/B 11,200 272 PPRE PP Presisi Tbk. --M7---1 412 422 410 412 0 10,825,900 4,491,260,000 1,472 95.814 412 T/J 409,800 410 B 234,600 273 PPRO PP Properti Tbk. CDS6K--1 146 153 145 151 5 87,035,700 13,151,918,200 3,334 326.486 152 J 883,100 151 T/B 209,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,840 2,830 2,820 2,820 -20 71,500 202,343,000 9 43.385 2,830 J 100 2,820 T/B 50,800 275 PRIM Royal Prima Tbk. --U9---2 454 446 442 442 -12 4,100 1,819,000 7 88.400 442 T/J 10,200 440 B 400 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 190 190 1 567,600 108,670,300 79 616.423 190 T/J 39,900 189 B 16,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,390 2,550 2,450 2,490 100 114,368,700 285,207,250,000 9,037 468.045 2,490 T/J 1,202,200 2,480 B 85,400 278 PTRO Petrosea Tbk. --S2K--1 1,820 1,890 1,825 1,870 50 1,122,400 2,102,234,500 350 1,496.000 1,870 T/J 137,500 1,865 B 32,100 279 PTSN Sat Nusapersada Tbk --U4---1 1,110 1,145 1,090 1,095 -15 282,500 314,732,500 137 188.793 1,105 J 200 1,095 T/B 700 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 720 750 730 740 20 62,403,900 46,239,652,000 5,899 2,852.847 745 J 378,400 740 T/B 3,349,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,215 1,220 1,200 1,205 -10 519,200 625,806,000 133 109.545 1,215 J 2,500 1,205 T/B 348,900 283 RAJA Rukun Raharja Tbk. --S7---1 266 274 256 262 -4 1,041,500 275,591,600 228 899.973 264 J 24,800 262 T/B 187,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,775 1,845 1,770 1,825 50 10,605,900 19,114,577,500 1,281 1,140.625 1,825 T/J 10,900 1,815 B 1,000 285 RDTX Roda Vivatex Tbk --U6---1 7,400 7,000 7,000 7,000 -400 900 6,300,000 1 368.772 7,125 J 2,000 6,600 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 132 138 132 133 1 316,077,900 42,454,842,600 993 73.020 134 J 159,900 133 T/B 549,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 474 480 474 480 6 1,767,900 842,804,200 144 294.479 480 T/J 91,500 478 B 13,400 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 368 332 350 -4 18,700 6,357,600 18 2,738.654 350 T/J 500 346 B 500 289 RODA Pikko Land Development Tbk. --U6---2 354 356 324 332 -22 296,200 100,301,800 162 530.097 336 J 600 332 T/B 10,800 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,290 1,300 10 281,600 365,516,500 150 509.804 1,305 J 10,100 1,300 T/B 149,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 565 550 560 10 1,446,000 804,758,000 561 700.000 560 T/J 48,300 555 B 30,400 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,150 9,100 9,150 75 4,500 41,050,000 5 5,903.226 9,150 T/J 18,900 8,700 B 1,100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,770 1,710 1,735 -10 6,025,700 10,450,986,000 3,840 784.880 1,735 T/J 463,600 1,730 B 1,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 850 845 850 5 200 169,500 2 950.730 850 T/J 51,100 810 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,400 2,250 2,400 140 50,900 121,913,000 20 102.564 2,410 J 1,100 2,400 T/B 449,300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 156.142 3,500 J 15,000 3,360 B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 785 790 -10 1,181,500 945,295,000 162 564.286 790 T/J 19,500 785 B 4,200 299 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 1,020 1,000 1,015 5 2,118,000 2,134,814,000 609 175.000 1,015 T/J 9,600 1,010 B 2,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,990 4,120 3,980 4,000 10 1,080,400 4,326,567,000 306 45.430 4,000 T/J 19,300 3,990 B 12,500 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 424 428 418 426 2 3,602,100 1,534,333,200 410 38.727 426 T/J 513,800 424 B 270,600 303 SIPD Sierad Produce Tbk. --U3---2 800 755 720 725 -75 12,700 9,203,000 16 0.806 850 J 9,500 725 T/B 8,300 304 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 4,110 4,110 4,110 -10 1,500 6,165,000 1 1,357.959 4,110 T/J 8,500 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,135 1,155 1,105 1,110 -25 409,200 457,328,500 247 198.214 1,115 J 36,300 1,110 T/B 45,100 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,800 1,865 1,810 1,860 60 50,800 94,175,000 42 2,246.377 1,865 J 5,300 1,860 T/B 10,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 314 318 310 316 2 672,900 212,045,200 150 1,268.160 318 J 36,500 316 T/B 86,100 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,245 1,190 1,210 40 47,798,500 58,270,687,000 3,147 1,988.170 1,215 J 53,600 1,210 T/B 470,600 310 SMRU SMR Utama Tbk. --U2---2 260 260 250 250 -10 249,000 62,802,800 32 61.137 250 T/J 12,600 248 B 21,800 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,515 1,625 1,515 1,620 105 13,804,900 21,957,975,000 4,483 4,327.039 1,620 T/J 26,200 1,615 B 19,000 312 SOCI Soechi Lines Tbk. --M7---1 160 164 160 163 3 3,542,100 574,376,400 186 29.636 163 T/J 131,800 162 B 832,400 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,700 J 20,500 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 905 930 910 910 5 9,791,300 8,995,742,500 612 78.448 910 T/J 25,800 905 B 224,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 208 200 208 8 200 40,800 2 221.983 208 T/J 19,900 206 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 13,242,600 4,455,145,000 614 140.000 338 J 5,267,200 336 T/B 2,023,800 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,840 3,840 3,400 3,780 -60 111,800 401,334,000 277 68.727 3,780 T/J 12,800 3,700 B 2,500 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 670 580 660 90 102,455,200 63,176,926,500 3,715 270.769 660 T/J 346,500 655 B 31,200 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,050 1,070 1,035 1,050 0 55,080,100 57,829,406,500 548 156.716 1,050 T/J 17,500 1,045 B 3,000 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 3,800 J 200 3,300 B 300 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 772,171,500 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 2,600 2,600 2,600 2,600 0 1,000 2,600,000 1 1,677.419 2,600 T/J 107,700 2,590 B 8,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,390 4,420 4,390 4,400 10 4,642,400 20,442,271,000 1,042 4,000.000 4,400 T/J 6,400 4,390 B 10,100 325 TARA Sitara Propertindo Tbk. --U6---1 765 770 755 755 -10 53,784,100 41,014,697,500 1,943 712.264 760 J 111,200 750 B 167,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,820 3,890 3,760 3,770 -50 2,653,600 10,058,180,000 2,398 186.173 3,770 T/J 25,400 3,760 B 43,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 870 890 865 870 0 889,100 776,910,500 379 198.110 875 J 4,900 870 T/B 18,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 0 0 16,425 0 0 0 0 1,611.052 16,650 J 100 15,025 B 200 329 TCPI Transcoal Pacific Tbk. --U7---2 4,650 5,375 4,440 5,050 400 1,719,000 8,534,269,500 974 3,659.420 5,050 T/J 12,300 5,000 B 9,400 330 TDPM Tridomain Performance Materials Tbk. --U3---1 298 300 282 298 0 20,425,600 6,056,218,400 453 130.702 300 J 397,100 298 T/B 83,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 720 700 680 680 -40 4,200 2,938,000 5 219.355 700 J 100,200 685 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 650 J 2,300 530 B 44,400 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,700 J 600 3,220 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 780 790 775 790 10 28,122,100 21,797,672,500 186 395.000 790 T/J 60,700 785 B 1,700 335 TINS Timah Tbk. --S2K--1 1,345 1,395 1,340 1,365 20 31,752,800 43,393,560,500 1,771 697.507 1,370 J 305,200 1,365 T/B 1,132,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,475 10,750 10,025 10,075 -400 1,024,300 10,508,637,500 1,988 622.920 10,100 J 2,300 10,075 T/B 5,600 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,610 1,600 1,600 10 7,300 11,701,000 11 84.211 1,600 T/J 16,600 1,590 B 1,700 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 780 780 735 735 -45 2,849,600 2,153,316,000 326 1,182.984 765 J 2,500 735 T/B 4,300 339 TOTL Total Bangun Persada Tbk. --S6---1 600 610 600 600 0 372,500 225,121,500 156 215.652 605 J 21,000 600 T/B 191,100 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 408 394 402 0 38,600 15,530,800 47 1,304.052 402 T/J 300 400 B 6,900 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 730 750 710 720 -10 14,128,500 10,176,229,500 726 3,429.715 725 J 1,000 720 T/B 56,800 342 TRAM Trada Alam Minera Tbk. --U7---1 111 113 110 112 1 986,109,000 110,199,034,400 2,457 92.567 112 T/J 6,861,800 111 B 3,413,900 343 TRIO Trikomsel Oke Tbk. --U9---1 177 190 155 161 -16 196,800 33,867,500 104 71.467 161 T/J 9,400 160 B 2,200 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 88,500 390 B 20,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,780 1,795 1,750 1,755 -25 99,100 175,139,000 54 313.080 1,770 J 6,000 1,755 T/B 46,700 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,710 2,730 2,730 2,730 20 150,000 409,500,000 13 70.909 2,730 T/J 100 2,660 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,155 0 0 1,155 0 0 0 0 2,566.667 1,160 J 127,100 1,155 B 172,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,235 1,220 1,225 5 174,400 213,516,000 61 2,375.136 1,230 J 16,600 1,220 B 67,700 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,275 5,275 5,050 5,250 -25 2,200 11,465,000 14 194.439 5,250 T/J 400 5,025 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,290 2,380 2,280 2,330 40 2,078,700 4,858,345,000 248 194.167 2,330 T/J 26,400 2,320 B 169,100 351 VIVA Visi Media Asia Tbk. --U9---1 152 156 151 151 -1 26,838,000 4,101,416,600 972 50.333 151 T/J 76,900 150 B 2,661,400 352 VOKS Voksel Electric Tbk. --S4---1 264 264 246 260 -4 5,353,700 1,343,161,800 507 115.012 260 T/J 3,300 256 B 8,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 414 434 418 426 12 144,982,600 62,074,060,600 5,370 146.897 428 J 250,700 426 T/B 391,300 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,440 2,360 2,420 90 122,715,100 295,627,794,000 11,043 622.023 2,420 T/J 244,000 2,410 B 28,700 355 WOMF Wahana Ottomitra Multiartha Tbk. XDM8---1 362 370 358 360 -2 441,300 161,429,800 65 54.577 360 T/J 179,400 358 B 20,200 356 WOOD Integra Indocabinet Tbk. --S5K--2 795 815 785 785 -10 6,054,100 4,825,623,500 398 301.923 785 T/J 70,700 780 B 550,300 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 452 434 442 0 289,021,600 127,923,587,200 6,918 90.204 442 T/J 6,875,100 440 B 201,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,230 2,140 2,160 50 216,773,800 473,264,965,000 12,138 582.996 2,170 J 1,063,100 2,160 T/B 63,600 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 650 680 630 635 -15 60,483,100 39,345,347,000 3,926 107.627 635 T/J 2,170,400 630 B 1,635,200 360 ZINC Kapuas Prima Coal Tbk. --U2---2 550 570 545 560 10 42,018,500 23,471,024,500 1,105 1,996.364 560 T/J 3,973,400 555 B 4,839,400 Total 8,697,129,800 5,045,973,251,100 301,797 3,127,787,500 156,659,300 Jakarta, 18 April 2019 Trading Division