List of Securities Quotation: IDX SMC Composite Date: Thursday, 25 April 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,200 11,200 10,650 10,725 -475 2,968,500 32,008,445,000 2,117 871.272 10,750 J 900 10,725 T/B 2,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,900 J 13,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,180 J 2,500 1,960 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,630 1,650 1,575 1,600 -30 33,217,400 53,213,550,500 6,878 1,951.220 1,605 J 63,800 1,600 T/B 3,937,900 5 ACST Acset Indonusa Tbk. XDU6---1 1,665 1,635 1,580 1,610 -55 977,100 1,581,492,500 127 67.611 1,610 T/J 51,900 1,605 B 10,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,780 1,790 1,715 1,720 -60 9,867,700 17,106,138,000 1,933 1,350.789 1,725 J 56,700 1,720 T/B 295,200 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,125 10,025 10,050 0 16,000 161,175,000 43 432.258 10,050 T/J 7,400 10,025 B 3,400 8 ADMG Polychem Indonesia Tbk --M3---1 308 312 306 310 2 1,181,100 364,864,600 131 27.670 310 T/J 405,000 308 B 238,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,305 1,285 1,290 -15 25,000,900 32,332,608,000 5,771 117.273 1,290 T/J 347,300 1,285 B 562,400 10 AGII Aneka Gas Industri Tbk. --U3---1 560 560 540 550 -10 64,500 35,064,000 69 50.000 550 T/J 1,400 540 B 94,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 324 326 320 320 -4 1,519,400 489,392,800 223 522.807 322 J 95,700 320 T/B 471,300 12 AGRS Bank Agris Tbk. --U8---2 308 314 308 310 2 60,000 18,550,600 15 281.818 312 J 5,300 308 B 26,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,730 4,720 4,560 4,590 -140 5,528,700 25,823,922,000 1,778 3,658.216 4,590 T/J 4,000 4,580 B 57,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 502,800 284 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,700 5,700 5,450 5,700 0 25,800 141,717,500 36 232.653 5,700 T/J 200 5,675 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 920 905 905 -5 33,600 30,461,500 30 2,309.321 915 J 700 905 T/B 1,406,400 17 ANDI Andira Agro Tbk. --U1---2 1,560 1,570 1,530 1,560 0 7,000 10,931,500 14 780.000 1,570 J 16,000 1,540 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 940 935 940 0 1,600 1,498,500 2 78.333 940 T/J 9,200 935 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 870 -10 28,515,800 24,827,683,000 3,117 573.614 875 J 565,800 870 T/B 511,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 750 815 750 815 65 3,700 2,781,500 7 52.177 800 J 900 620 B 1,200 21 APIC Pacific Strategic Financial Tbk. --U8---2 580 580 570 570 -10 14,936,400 8,542,636,500 675 606.280 570 T/J 900 565 B 218,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 179 179 174 175 -4 3,152,500 551,821,400 267 47.945 176 J 69,400 175 T/B 45,000 23 ARII Atlas Resources Tbk. --U2---2 870 900 865 865 -5 6,200 5,370,000 5 57.667 865 T/J 44,000 860 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 312 318 300 318 6 156,721,100 48,897,352,600 139 106.000 318 T/J 202,800 302 B 15,000 25 ARNA Arwana Citramulia Tbk. --U3---1 505 500 494 494 -11 790,000 392,117,800 43 3,357.575 498 J 288,500 494 T/B 312,000 26 ASGR Astra Graphia Tbk. XDU9---1 1,325 1,325 1,275 1,300 -25 300,600 389,625,500 214 269.531 1,300 T/J 700 1,295 B 6,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 635 635 630 635 0 630,300 400,240,000 91 1,175.926 640 J 53,000 630 B 52,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 340 342 -4 9,563,900 3,289,931,400 635 325.714 342 T/J 435,900 340 B 363,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 760 775 755 760 0 413,600 314,752,500 64 194.872 765 J 243,100 760 T/B 3,000 30 ATIC Anabatic Technologies Tbk. --U9---1 860 835 805 805 -55 3,100 2,540,500 8 115.000 830 J 1,200 805 T/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 1,565 1,570 1,545 1,550 -15 283,200 440,067,500 167 1,401.827 1,550 T/J 4,200 1,545 B 3,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 45,900 2,295,000 13 57.388 50 T/J 5,597,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 0 0 290 0 0 0 0 213.809 300 J 5,700 290 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,445 1,420 1,420 -15 53,600 77,115,000 15 1,775.000 1,420 T/J 1,100 1,415 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 318 322 310 310 -8 10,741,800 3,393,840,200 709 91.964 312 J 48,300 310 T/B 1,581,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 31,600 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 2,550 B 100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,550 2,560 2,420 2,450 -100 40,392,900 99,405,025,000 7,487 319.565 2,450 T/J 140,900 2,440 B 10,900 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 260 260 252 258 -2 13,100 3,329,000 48 262.676 258 T/J 102,300 254 B 200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 166 152 166 1 81,000 13,210,900 35 470.762 166 T/J 721,900 165 B 5,000 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 0 418,700 20,935,000 8 217.306 50 T/J 367,155,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 320 302 308 -10 14,773,900 4,577,978,400 1,307 181.176 308 T/J 225,000 306 B 36,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 650 670 655 660 10 1,995,800 1,316,802,000 19 3,382.187 665 J 3,600 660 T/B 535,500 46 BGTG Bank Ganesha Tbk. --S8---2 82 83 80 81 -1 3,953,400 318,935,800 1,212 78.641 82 J 850,500 80 B 1,381,700 47 BHIT MNC Investama Tbk. --S9---1 85 89 84 84 -1 95,251,900 8,217,194,600 1,977 245.650 85 J 3,555,400 84 T/B 1,556,400 48 BINA Bank Ina Perdana Tbk. --U8---1 745 765 750 760 15 805,100 607,653,000 30 429.388 765 J 14,800 760 T/B 506,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 59,900 2,995,000 14 35.714 50 T/J 25,614,500 0 B 0 50 BIRD Blue Bird Tbk. --S7---1 3,330 3,330 3,170 3,250 -80 777,600 2,519,325,000 451 50.000 3,250 T/J 124,000 3,220 B 9,500 51 BISI BISI International Tbk. --U1---1 1,450 1,485 1,425 1,425 -25 270,300 392,114,500 70 712.500 1,455 J 77,200 1,425 T/B 21,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,040 1,995 2,000 5 12,246,200 24,579,885,500 440 333.333 2,000 T/J 151,000 1,995 B 185,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 690 0 4,809,600 3,318,294,000 628 160.465 695 J 1,377,300 690 T/B 101,000 54 BKSL Sentul City Tbk. --S6K--1 110 113 109 110 0 68,020,400 7,529,903,000 1,899 7.601 111 J 7,978,300 110 T/B 1,859,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 171 0 0 171 0 0 0 0 392.382 171 J 600 170 B 700 56 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 64,100 3,205,000 13 0.658 50 T/J 178,693,200 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 5,000 J 200 3,810 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 312 306 306 -14 6,500 1,993,400 9 95.625 308 J 100 306 T/B 1,000 59 BMTR Global Mediacom Tbk. --U9K--1 400 418 396 404 4 65,070,400 26,542,774,400 3,037 328.830 404 T/J 1,331,200 402 B 1,094,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 28,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,100 1,120 1,075 1,090 -10 4,883,200 5,312,744,500 843 8.048 1,095 J 29,500 1,090 T/B 61,400 62 BNII Bank Maybank Indonesia Tbk. XDM8---1 266 268 262 262 -4 271,700 71,546,000 44 3.122 264 J 370,100 262 T/B 24,800 63 BNLI Bank Permata Tbk. --M8K--1 975 980 955 955 -20 11,731,000 11,275,830,000 1,193 10.398 955 T/J 253,500 950 B 2,095,900 64 BOGA Bintang Oto Global Tbk. --S9---2 760 760 725 760 0 7,222,800 5,440,298,500 532 737.864 760 T/J 8,800 755 B 61,600 65 BOLT Garuda Metalindo Tbk. --U4---2 865 860 855 855 -10 94,200 80,611,500 88 155.455 855 T/J 24,900 850 B 12,300 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,640 1,700 1,620 1,635 -5 207,400 339,199,500 109 408.750 1,630 J 31,900 1,615 B 10,400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,000 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,275 J 200 0 B 0 70 BRIS Bank BRIsyariah Tbk. --M8---1 555 570 545 555 0 37,721,300 21,125,356,000 1,936 108.824 555 T/J 1,217,600 550 B 70,000 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 151,300 7,565,000 25 7.874 50 T/J 62,749,900 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,125 1,105 1,105 1,105 -20 50,000 55,250,000 3 829.082 1,150 J 30,000 1,105 T/B 19,500 73 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,170 4,110 4,110 -10 27,328,800 113,067,396,000 4,527 321.871 4,110 T/J 165,900 4,100 B 408,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,470 1,465 1,385 1,395 -75 17,509,900 24,565,920,500 3,342 273.259 1,400 J 2,500 1,395 T/B 58,000 75 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 14,700 8,086,000 7 381.942 560 T/J 1,500 550 B 35,500 76 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,000 2,020 1,995 2,020 20 2,800 5,631,000 6 103.590 2,000 J 5,600 1,960 B 200 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---2 115 114 108 108 -7 74,691,900 8,213,628,300 347 827.459 108 T/J 110,000 107 B 67,600 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 305,100,000 0 B 0 80 BTPN Bank BTPN Tbk. --U8K--1 3,720 3,730 3,640 3,720 0 777,500 2,885,218,000 92 720.146 3,720 T/J 2,400 3,700 B 100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,430 2,390 2,410 10 81,058,700 195,853,088,000 4,543 247.179 2,420 J 2,419,200 2,410 T/B 1,482,200 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,980 2,010 1,905 2,010 30 83,500 163,666,500 71 340.678 2,010 T/J 16,800 1,955 B 1,500 83 BUMI Bumi Resources Tbk. --S2K--2 121 126 118 123 2 526,640,800 64,551,710,100 3,688 7.139 124 J 2,447,400 123 T/B 48,454,100 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 111 115 100 104 -7 20,087,300 2,113,079,000 428 80.000 105 J 200,000 104 T/B 160,000 85 BVIC Bank Victoria International Tbk. --U8---1 162 162 162 162 0 2,500 405,000 1 153.187 162 T/J 6,600 159 B 15,300 86 BWPT Eagle High Plantations Tbk. --U1---1 160 161 158 160 0 15,208,700 2,423,225,200 371 34.993 161 J 404,600 160 T/B 541,300 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 565 575 530 540 -25 1,379,100 759,352,000 423 163.636 540 T/J 12,700 530 B 117,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,610 2,580 2,600 0 349,500 909,675,000 49 148.571 2,600 T/J 13,000 2,580 B 21,000 89 CASA Capital Financial Indonesia Tbk. --S8---2 304 304 302 304 0 7,156,400 2,175,534,400 502 555.383 304 T/J 2,400 302 B 105,500 90 CASS Cardig Aero Services Tbk. --U7---2 690 695 660 680 -10 19,400 13,142,500 20 170.000 680 T/J 203,700 665 B 500 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 86 87 -1 11,017,600 954,001,200 303 556.800 87 T/J 552,900 86 B 1,591,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 342 332 332 -6 986,500 333,163,600 118 25.980 340 J 94,300 332 T/B 29,700 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,370 1,450 1,350 1,350 -20 400 550,000 3 4,898.759 1,450 J 1,600 1,350 T/B 9,800 94 CITY Natura City Developments Tbk. --U6---1 290 296 284 294 4 60,000 17,375,800 36 245.000 296 J 29,800 284 B 2,500 95 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,170 3,130 3,160 30 27,100 85,215,000 58 1,755.556 3,160 T/J 7,000 3,150 B 4,500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 286 288 282 284 -2 6,636,600 1,890,778,400 420 1,234.783 284 T/J 140,100 282 B 722,400 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,270 1,320 1,270 1,300 30 215,800 281,221,500 58 124.395 1,320 J 104,600 1,300 T/B 33,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 206 216 202 202 -4 161,400 32,762,400 73 38.211 206 J 51,700 200 B 135,300 99 COWL Cowell Development Tbk. --U6---2 262 264 260 260 -2 257,100 67,343,400 152 200.000 262 J 200 260 T/B 7,300 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 70,700 3,535,000 22 45.455 50 T/J 68,764,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 600 600 600 0 158,800 95,280,000 20 302.778 600 T/J 300 560 B 400 102 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 1,185 1,190 1,125 1,130 -55 41,023,900 46,821,391,500 3,229 253.001 1,135 J 281,800 1,130 T/B 18,900 104 DART Duta Anggada Realty Tbk. --U6---1 326 328 292 326 0 600 191,000 5 60.265 324 J 3,800 292 B 1,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,825 J 500 1,815 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,600 1,080,000 6 16.496 50 T/J 96,077,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 795 810 790 800 5 594,800 474,441,500 529 695.652 800 T/J 9,000 795 B 7,400 108 DILD Intiland Development Tbk. --S6---1 338 336 330 332 -6 1,234,000 408,725,000 140 57.854 336 J 51,600 332 T/B 28,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,960 2,900 2,900 0 142,900 420,743,000 57 98.305 2,900 T/J 32,700 2,890 B 16,300 110 DKFT Central Omega Resources Tbk. --U2---2 216 216 208 210 -6 794,000 167,699,200 40 539.430 216 J 100,200 210 T/B 1,300 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,075 7,025 7,075 25 1,200 8,480,000 7 42,291.829 7,100 J 4,500 6,900 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 264 266 250 254 -10 32,932,200 8,387,805,800 1,584 120.952 256 J 699,600 254 T/B 6,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,210 3,210 3,210 10 30,000 96,300,000 2 2,819.772 3,210 T/J 30,000 3,170 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 595 575 575 -20 16,881,300 9,807,197,500 1,199 778.458 580 J 406,000 575 T/B 4,482,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 388 384 386 -4 379,400 147,125,000 14 104.324 386 T/J 188,900 384 B 25,800 116 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 5,600 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,485 1,495 1,455 1,455 -30 237,200 345,775,000 56 288.119 1,455 T/J 2,300 1,450 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 7,025 J 3,000 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,280 2,120 2,280 160 100,200 212,941,000 9 839.249 2,280 T/J 42,300 2,130 B 6,600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 0 0 1,090 0 0 0 0 26.914 1,090 J 7,500 840 B 100 121 ELSA Elnusa Tbk. --S2LKO1 406 408 392 402 -4 51,098,400 20,544,195,400 1,438 100.500 402 T/J 38,700 400 B 10,040,200 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 886,815,000 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,300 8,025 7,650 7,900 -400 4,500 35,365,000 18 1,097.222 7,900 T/J 100 7,650 B 900 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 1,672.159 2,290 J 500 2,100 B 5,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,655 1,665 1,595 1,605 -50 33,260,800 53,701,640,500 4,520 160.500 1,610 J 141,700 1,605 T/B 2,687,900 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 386 390 374 376 -10 13,306,400 5,081,726,200 797 700.043 376 T/J 810,200 374 B 573,500 127 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,930 2,830 2,860 -10 6,940,600 19,915,789,000 1,958 145.147 2,860 T/J 700 2,850 B 163,200 128 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,400 2,400 0 1,300 3,120,000 8 3,774.475 2,400 T/J 8,200 2,120 B 1,500 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,175 7,825 8,150 50 76,300 613,077,500 139 1,867.724 8,150 T/J 300 7,825 B 100 130 FILM MD Pictures Tbk. --U9---1 830 855 825 850 20 19,045,000 15,923,131,000 3,965 404.762 850 T/J 29,900 840 B 146,200 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,500 6,500 6,375 6,450 -50 18,680,800 120,235,390,000 211 1,290.000 6,450 T/J 2,700 6,400 B 1,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,730 J 16,700 0 B 0 133 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 100 615 B 800 134 FORZ Forza Land Indonesia Tbk. --U6---1 735 765 735 765 30 11,193,700 8,356,040,500 241 347.727 765 T/J 266,700 760 B 13,100 135 FREN Smartfren Telecom Tbk. --U7---1 296 310 290 302 6 77,945,500 23,569,010,800 3,609 16.778 304 J 1,897,400 302 T/B 1,872,200 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 500 500 462 462 -38 53,973,800 25,708,393,800 5,478 62.105 462 T/J 424,800 460 B 647,900 138 GJTL Gajah Tunggal Tbk. --S4K--1 700 705 685 685 -15 4,077,000 2,834,140,500 380 134.482 690 J 13,000 685 T/B 2,258,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 244 230 230 -14 34,191,000 7,981,694,400 1,165 57.500 232 J 198,400 230 T/B 2,001,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 200 3,940,000 2 3,426.087 19,700 T/J 1,000 15,775 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,750 1,775 1,745 1,750 0 24,000 42,202,000 39 136.187 1,775 J 63,500 1,750 T/B 2,500 142 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---1 200 218 195 195 -5 719,900 142,461,200 46 78.000 202 J 500 195 T/B 105,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,430 3,390 3,420 30 50,000 170,943,000 81 92.432 3,420 T/J 100 3,410 B 400 145 HERO Hero Supermarket Tbk. --U9---1 950 980 900 900 -50 2,300 2,221,000 5 1,878.601 980 J 37,600 900 T/B 600 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,150 3,130 3,140 -10 40,000 125,783,000 44 961.244 3,150 J 3,000 3,130 B 4,000 147 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 4,000 610 B 100 148 HKMU HK Metals Utama Tbk. --S9---1 352 352 346 348 -4 14,401,200 5,025,982,600 332 151.304 348 T/J 291,300 346 B 156,200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 605 610 -10 21,643,700 13,461,912,000 1,014 196.774 615 J 427,400 610 T/B 97,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 246 246 0 26,400 6,496,000 6 82.000 252 J 7,500 246 T/B 16,500 151 HRUM Harum Energy Tbk. --S2K--1 1,350 1,385 1,350 1,365 15 4,928,600 6,744,734,500 1,116 26.250 1,370 J 261,600 1,365 T/B 50,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 430 448 432 432 2 20,500 8,864,000 7 33.750 446 J 100 430 B 1,000 154 IIKP Inti Agri Resources Tbk --U5---2 94 95 90 95 1 190,551,200 17,501,471,100 1,522 182.349 96 J 1,030,700 95 T/B 49,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 171 171 166 170 -1 16,321,500 2,750,048,300 526 48.571 170 T/J 1,702,400 167 B 80,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,820 2,810 2,750 2,770 -50 108,600 301,114,000 93 371.874 2,780 J 1,500 2,770 T/B 1,200 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 635 640 625 625 -10 2,054,200 1,296,116,500 173 125.000 630 J 17,300 625 T/B 239,500 158 IMPC Impack Pratama Industri Tbk. --U3---2 850 850 820 830 -20 495,400 410,610,000 33 218.421 830 T/J 400 825 B 51,800 159 INAF Indofarma Tbk. --U5---1 3,980 4,100 4,000 4,040 60 12,400 50,379,000 46 1,616.000 4,100 J 4,700 4,040 T/B 8,600 160 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,120 3,000 3,000 -110 9,997,100 30,324,169,000 2,131 1,224.490 3,010 J 1,000 3,000 T/B 100,800 161 INDR Indo-Rama Synthetics Tbk. --U4---1 4,790 4,790 4,700 4,700 -90 10,600 49,941,000 27 633.005 4,720 J 2,700 4,700 T/B 100 162 INDS Indospring Tbk. --U4---1 2,300 2,310 2,270 2,290 -10 501,200 1,147,502,000 282 214.687 2,290 T/J 10,600 2,280 B 600 163 INDY Indika Energy Tbk. --S2XXO1 1,735 1,755 1,690 1,720 -15 7,414,600 12,807,970,500 1,882 58.305 1,720 T/J 155,000 1,715 B 335,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 71 71 -1 322,800 23,078,900 32 0.406 72 J 99,400 71 T/B 31,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 710 B 1,000 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,210 3,190 3,210 10 300,700 964,617,000 617 1,163.043 3,220 J 3,000 3,210 T/B 600 167 INRU Toba Pulp Lestari Tbk. --U3---2 605 600 600 600 -5 300 180,000 1 6.091 630 J 100 600 T/B 5,100 168 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 478 J 11,200 464 B 14,400 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,315 1,345 1,320 1,325 10 3,700 4,949,000 4 80.793 1,340 J 2,400 1,320 B 72,700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 380 382 370 370 -10 784,000 292,828,000 53 97.368 370 T/J 335,800 368 B 6,700 171 ISAT Indosat Tbk. --S7K--1 2,520 2,550 2,450 2,480 -40 2,183,700 5,406,986,000 924 177.143 2,480 T/J 69,200 2,470 B 3,800 172 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,325 20,000 20,225 25 959,800 19,372,775,000 2,222 144.464 20,250 J 4,900 20,225 T/B 53,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 169,813,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 486 486 486 10 100 48,600 1 275.682 482 J 10,000 468 B 5,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 392 362 384 4 700 267,400 3 317.836 382 J 500 362 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,675 1,685 1,530 1,540 -135 108,226,100 171,243,742,000 20,526 420.995 1,545 J 132,700 1,540 T/B 64,300 177 JRPT Jaya Real Property Tbk. --S6---1 600 600 590 595 -5 4,446,600 2,647,779,500 138 572.115 600 J 103,200 595 T/B 23,100 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,150 5,975 6,050 -50 7,614,200 46,147,937,500 1,989 356.763 6,050 T/J 44,200 6,025 B 637,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 0 0 1,225 0 0 0 0 263.827 1,270 J 100 925 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 810 840 805 820 10 12,867,200 10,578,112,000 720 1,822.222 820 T/J 167,700 815 B 497,300 181 KAEF Kimia Farma Tbk. --M5---1 3,050 3,050 2,990 3,000 -50 1,371,700 4,144,842,000 503 3,000.000 3,000 T/J 314,800 2,990 B 42,700 182 KBLI KMI Wire & Cable Tbk. --S4---1 382 410 376 410 28 119,695,600 47,279,202,800 5,120 49.818 410 T/J 185,000 408 B 1,080,900 183 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---1 244 250 244 248 4 150,100 37,126,000 42 8.604 248 T/J 20,600 246 B 1,000,000 185 KINO Kino Indonesia Tbk. --M5---2 2,630 2,700 2,570 2,600 -30 76,400 200,104,000 74 68.421 2,600 T/J 400 2,580 B 5,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 900 990 800 800 -100 35,800 31,527,500 49 266.667 875 J 400 800 T/B 30,900 187 KKGI Resource Alam Indonesia Tbk. --U2---1 276 282 274 274 -2 36,000 10,030,000 8 961.404 278 J 11,000 274 T/B 3,300 188 KMTR Kirana Megatara Tbk. --U3---2 318 334 318 322 4 568,400 181,984,400 64 70.306 324 J 15,300 322 T/B 16,700 189 KPIG MNC Land Tbk. --S9---2 132 133 131 132 0 218,500 28,742,100 10 284.036 132 T/J 43,500 131 B 3,500 190 KRAH Grand Kartech Tbk. --U4---2 2,220 2,220 2,210 2,220 0 8,100 17,914,000 13 807.273 2,150 J 200 2,100 B 1,800 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 448 452 446 448 0 5,291,700 2,373,373,400 207 55.696 448 T/J 140,700 446 B 1,387,100 192 KREN Kresna Graha Investama Tbk. --U9---1 580 590 565 570 -10 91,944,100 52,839,438,000 951 5,930.087 570 T/J 86,700 565 B 1,069,300 193 LAND Trimitra Propertindo Tbk. --U6---2 990 985 945 945 -45 6,000 5,737,500 11 242.308 990 J 49,100 945 T/B 2,800 194 LINK Link Net Tbk. --S9K--1 4,200 4,330 4,180 4,330 130 466,700 1,989,879,000 235 270.625 4,330 T/J 22,000 4,300 B 303,300 195 LPCK Lippo Cikarang Tbk --S6---1 2,000 2,010 1,930 1,945 -55 596,200 1,165,503,500 392 210.270 1,955 J 1,800 1,945 T/B 29,100 196 LPKR Lippo Karawaci Tbk. --S6K--1 330 336 326 328 -2 93,086,800 30,927,523,000 1,859 83.981 330 J 377,500 328 T/B 75,400 197 LPPF Matahari Department Store Tbk. --S9XXO1 3,900 4,080 3,870 4,050 150 14,873,100 59,711,842,000 6,745 91.772 4,060 J 57,000 4,050 T/B 494,200 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,085 1,060 1,070 0 11,642,000 12,473,656,500 631 276.129 1,075 J 107,800 1,070 T/B 16,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 52 50 51 0 865,266,100 44,103,833,100 1,173 107.536 51 T/J 15,930,500 50 B 36,469,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,200 1,210 1,100 1,110 -90 10,596,800 12,047,832,500 2,762 630.682 1,115 J 3,500 1,110 T/B 166,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,150 6,050 5,750 6,050 -100 511,700 3,047,065,000 67 288.095 6,050 T/J 1,970,800 5,900 B 250,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,930 1,750 1,755 -45 32,700 58,588,000 28 104.464 1,810 J 11,800 1,755 T/B 10,300 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 980 960 965 0 15,226,200 14,695,450,500 1,448 1,548.584 970 J 92,900 960 B 71,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 242 250 -2 7,469,000 1,849,317,600 106 333.333 250 T/J 95,600 248 B 6,400 205 MARK Mark Dynamics Indonesia Tbk. --S3---2 490 494 490 492 2 2,978,900 1,462,886,600 456 984.000 492 T/J 53,600 490 B 5,200 206 MASA Multistrada Arah Sarana Tbk. --M4---1 835 835 830 830 -5 15,461,300 12,833,156,000 81 590.159 835 J 25,843,400 830 T/B 90,450,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,575 7,775 7,575 7,725 150 4,800 36,677,500 7 3,331.019 7,725 T/J 1,900 6,500 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,700 2,760 2,670 2,710 10 35,400 95,321,000 56 208.462 2,710 T/J 1,900 2,690 B 1,500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 705 710 655 655 -50 4,781,700 3,277,965,500 711 40.938 660 J 3,000 655 T/B 205,200 210 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,600 3,560 3,580 -20 1,737,500 6,221,760,000 160 258.484 3,580 T/J 59,400 3,570 B 26,500 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 154 151 152 -1 578,500 87,872,100 42 136.333 153 J 89,100 151 B 972,500 212 MDIA Intermedia Capital Tbk. --M9---1 127 127 126 127 0 10,600 1,346,100 6 92.029 126 J 29,100 122 B 2,200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 3,990 3,900 3,970 20 68,300 269,934,000 38 207.045 3,970 T/J 2,900 3,950 B 100 214 MDLN Modernland Realty Tbk. --S6---1 284 286 278 278 -6 7,121,200 2,001,339,600 434 82.504 280 J 61,400 278 T/B 62,200 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 905 875 890 -15 13,812,400 12,249,806,000 1,321 1,567.536 890 T/J 22,800 885 B 583,000 216 MEGA Bank Mega Tbk. --U8---1 5,825 5,800 5,800 5,800 -25 4,200 24,360,000 1 4,227.775 5,775 J 4,200 5,050 B 100 217 MERK Merck Tbk. --U5---2 4,050 4,080 4,050 4,050 0 61,400 248,742,000 68 10,678.409 4,060 J 5,500 4,050 T/B 21,100 218 META Nusantara Infrastructure Tbk. --M7---1 202 202 199 199 -3 90,400 18,048,400 18 60.289 200 J 47,500 199 T/B 31,100 219 MFIN Mandala Multifinance Tbk. --U8---2 1,055 1,010 950 1,000 -55 551,900 543,834,500 83 1,025.641 1,000 T/J 9,100 980 B 10,000 220 MGRO Mahkota Group Tbk. --S1---1 890 895 880 890 0 5,452,100 4,824,591,000 557 395.556 890 T/J 216,300 880 B 1,500 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,205 J 100 1,050 B 500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,070 1,995 2,010 -20 1,849,600 3,721,939,000 363 118.341 2,050 J 600 2,000 B 287,500 223 MINA Sanurhasta Mitra Tbk. --U9---2 1,345 1,350 1,295 1,330 -15 15,022,800 20,077,248,000 249 6,333.333 1,330 T/J 1,100 1,300 B 36,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,000 J 400 13,750 B 100 225 MLBI Multi Bintang Indonesia Tbk. CDU5---1 20,000 20,025 19,975 19,975 -25 2,100 41,987,500 10 127,229.299 19,975 T/J 500 19,950 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,420 1,420 1,380 1,390 -30 1,104,600 1,542,413,500 507 232.150 1,400 J 31,600 1,390 T/B 1,700 227 MLPL Multipolar Tbk. --U9---1 127 127 122 123 -4 4,673,100 577,932,100 351 14.108 124 J 27,700 123 T/B 4,900 228 MLPT Multipolar Technology Tbk. --U9---1 1,200 0 0 1,200 0 0 0 0 250.000 1,200 J 600 1,000 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 426 428 420 428 2 13,200 5,636,800 8 73.162 428 T/J 28,500 424 B 200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 965 895 945 50 104,223,300 97,580,208,500 9,741 105.000 945 T/J 729,700 940 B 151,400 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,100 1,075 1,100 -10 145,200 157,406,500 36 189.655 1,100 T/J 40,500 1,080 B 100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,225 1,235 1,175 1,180 -45 4,411,800 5,264,018,500 602 78.667 1,190 J 500 1,180 T/B 78,100 233 MPPA Matahari Putra Prima Tbk. --U9---1 206 210 202 202 -4 6,925,200 1,416,015,600 687 84.927 204 J 296,700 202 T/B 321,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 0 0 795 0 0 0 0 722.727 780 J 200 710 B 2,500 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,300 6,000 6,300 -50 600 3,750,000 3 571.437 6,300 T/J 2,600 0 B 0 236 MSIN MNC Studios International Tbk. --U9---2 306 314 298 306 0 985,700 301,940,000 203 61.200 306 T/J 39,600 302 B 106,600 237 MSKY MNC Sky Vision Tbk. --U9---1 975 985 970 985 10 150,900 148,114,000 16 64.803 985 T/J 16,200 980 B 1,800 238 MTDL Metrodata Electronics Tbk. --S9---1 975 1,025 955 975 0 4,205,400 4,063,622,000 590 1,755.239 975 T/J 4,100 965 B 100 239 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---1 450 442 422 430 -20 118,314,200 50,876,761,000 106 180.785 444 J 5,000 430 T/B 619,000 241 MYOH Samindo Resources Tbk. --S2---1 1,280 1,315 1,255 1,275 -5 5,636,600 7,197,507,000 373 151.863 1,280 J 41,800 1,275 T/B 700 242 MYRX Hanson International Tbk. --S6---2 100 102 100 102 2 379,779,700 38,357,791,200 867 69.562 102 T/J 10,016,800 100 B 17,554,400 243 NASA Ayana Land International Tbk. --U9---2 630 630 625 625 -5 6,030,700 3,792,856,000 640 606.796 630 J 1,300 625 T/B 93,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 690 690 680 690 0 16,096,400 11,040,638,000 622 669.903 690 T/J 139,700 680 B 132,000 245 NFCX NFC Indonesia Tbk. --U9---2 2,640 2,700 2,630 2,670 30 3,538,200 9,427,119,000 405 144.324 2,670 T/J 24,000 2,660 B 8,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,410 2,730 2,440 2,620 210 319,500 838,890,000 396 806.154 2,640 J 5,300 2,620 T/B 10,400 247 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,650,200 214,526,000 11 123.810 131 J 7,200 130 T/B 349,800 248 NISP Bank OCBC NISP Tbk. --U8---1 890 895 890 890 0 4,700 4,183,500 6 1,078.474 890 T/J 900 880 B 15,300 249 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 980 J 100 975 B 10,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 406 408 402 402 -4 959,300 388,818,000 56 47.294 406 J 125,400 402 T/B 397,900 251 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---1 715 715 540 625 -90 3,165,300 1,863,575,500 1,054 1,236.522 625 T/J 236,900 620 B 300,000 253 PALM Provident Agro Tbk. --U1---2 260 260 250 250 -10 13,800 3,533,200 7 68.330 264 J 94,400 250 T/B 5,300 254 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,085 1,070 1,085 15 234,800 253,139,000 29 127.647 1,085 T/J 100,700 1,080 B 2,700 255 PBRX Pan Brothers Tbk. --S4K--1 525 520 500 520 -5 3,766,900 1,899,224,500 102 920.354 520 T/J 41,000 510 B 2,000,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 685 680 630 680 -5 4,200 2,662,500 7 56.667 680 T/J 154,100 515 B 2,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,420 4,420 4,400 4,400 -20 2,815,900 12,418,101,000 20 2,933.333 4,410 J 1,500 4,390 B 3,400 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 259 PEHA Phapros Tbk. XDU5---2 2,210 2,290 2,210 2,230 20 20,500 45,637,000 24 186.144 2,230 T/J 10,100 2,220 B 17,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 263.415 1,340 J 200 1,300 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 0 0 3,710 0 0 0 0 1,539.483 3,780 J 100 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,300 1,270 1,290 15 11,331,700 14,609,735,000 827 2,147.852 1,290 T/J 1,091,700 1,285 B 35,500 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 60 59 60 0 1,142,200 68,221,700 112 60.000 60 T/J 245,500 59 B 442,600 264 PNIN Paninvest Tbk. --S8---1 1,290 1,290 1,210 1,245 -45 586,800 737,759,000 205 1,323.905 1,250 J 8,900 1,245 T/B 10,100 265 PNLF Panin Financial Tbk. --S8---1 408 412 372 388 -20 91,398,200 35,342,105,400 3,087 419.369 388 T/J 892,700 386 B 405,300 266 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,385 1,360 1,385 0 29,200 40,050,000 20 1,025.926 1,385 T/J 3,600 1,355 B 4,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,140 1,135 1,050 1,075 -65 11,200 12,185,500 40 65.749 1,075 T/J 400 1,035 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,425 1,410 1,405 1,405 -20 700 985,500 3 228.455 1,420 J 7,400 1,400 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 2,440 2,470 2,410 2,470 30 65,878,700 160,048,576,000 287 1,567.746 2,470 T/J 22,400 2,420 B 7,200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 96,200 560 B 100 271 POWR Cikarang Listrindo Tbk. CDU7---2 935 935 930 930 -5 369,400 344,956,500 119 62.000 935 J 150,000 930 T/B 945,600 272 PPRE PP Presisi Tbk. --M7---1 398 400 390 394 -4 12,152,500 4,822,502,000 2,553 91.628 398 J 190,800 394 T/B 35,900 273 PPRO PP Properti Tbk. XDS6K--1 148 149 143 144 -4 30,115,700 4,394,048,300 1,264 311.351 144 T/J 195,900 143 B 715,200 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,890 2,890 2,880 2,890 0 100,100 289,275,000 17 44.462 2,890 T/J 2,600 2,870 B 400 275 PRIM Royal Prima Tbk. --U9---2 428 446 414 414 -14 106,700 47,419,800 11 82.800 440 J 50,900 412 B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 189 187 188 0 188,800 35,515,300 34 609.934 190 J 64,100 188 T/B 45,000 277 PTPP PP (Persero) Tbk. --S6XXO1 2,450 2,450 2,330 2,340 -110 22,722,200 53,774,746,000 2,965 439.850 2,350 J 38,600 2,340 T/B 63,900 278 PTRO Petrosea Tbk. CDS2K--1 1,900 1,940 1,910 1,915 15 1,501,600 2,885,980,500 470 1,532.000 1,920 J 55,000 1,915 T/B 5,000 279 PTSN Sat Nusapersada Tbk --U4---1 1,090 1,120 1,050 1,090 0 117,400 128,373,500 87 187.931 1,090 T/J 2,000 1,085 B 1,500 280 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 745 750 715 730 -15 29,860,900 21,687,328,500 5,330 2,814.295 730 T/J 267,400 725 B 13,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,260 1,215 1,235 25 2,590,400 3,215,513,000 189 112.273 1,235 T/J 47,300 1,230 B 1,500 283 RAJA Rukun Raharja Tbk. --S7---1 280 284 276 280 0 586,300 163,369,000 181 961.803 282 J 22,100 280 T/B 3,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,800 1,745 1,760 -20 8,789,800 15,424,058,000 703 1,100.000 1,765 J 1,000 1,760 T/B 2,200 285 RDTX Roda Vivatex Tbk --U6---1 6,900 6,650 6,400 6,650 -250 1,200 7,730,000 2 350.334 6,875 J 200 6,400 B 1,100 286 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 133 1 610,499,000 80,587,186,800 464 73.020 133 T/J 2,458,300 131 B 1,548,100 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 490 476 478 -2 1,797,400 868,465,400 247 293.252 478 T/J 19,600 476 B 7,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 362 362 362 -16 1,800 651,600 4 2,832.551 362 T/J 26,500 342 B 100 289 RODA Pikko Land Development Tbk. --U6---2 306 314 306 306 0 44,400 13,655,400 39 488.584 306 T/J 6,000 304 B 5,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,295 1,300 0 1,903,800 2,475,872,000 142 509.804 1,300 T/J 6,500 1,295 B 110,900 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,571,200 888,626,500 547 706.250 565 T/J 13,100 560 B 37,200 292 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 9,100 9,100 9,100 9,100 0 500 4,550,000 1 5,870.968 9,100 T/J 19,500 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,725 1,700 1,710 0 4,721,500 8,078,761,000 1,421 773.570 1,710 T/J 112,400 1,705 B 1,700 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 850 800 845 -5 13,000 10,619,000 7 945.137 845 T/J 2,500 770 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,260 2,260 2,260 -30 2,800 6,328,000 5 96.581 2,370 J 3,800 2,260 T/B 100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,100 3,270 B 700 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 785 790 0 1,653,300 1,307,674,500 179 564.286 790 T/J 13,500 785 B 6,100 299 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. XDM5K--1 970 1,015 965 1,005 35 5,174,900 5,203,949,500 590 173.276 1,005 T/J 1,219,400 1,000 B 453,800 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,990 4,010 3,910 4,000 10 1,655,700 6,600,714,000 645 45.430 4,000 T/J 131,600 3,990 B 400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 418 420 412 414 -4 3,344,100 1,388,220,400 409 37.636 416 J 2,000 414 T/B 153,100 303 SIPD Sierad Produce Tbk. --U3---2 785 785 775 775 -10 200 156,000 2 0.861 820 J 300 775 T/B 100 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,120 4,110 4,120 10 30,000 123,500,000 3 1,361.263 4,120 T/J 40,000 3,300 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,015 1,015 980 1,010 -5 672,600 669,777,500 224 180.357 1,010 T/J 133,600 1,005 B 100 307 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,845 1,845 1,795 1,800 -45 52,900 95,746,500 35 2,173.913 1,800 T/J 33,400 1,795 B 111,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 318 328 318 324 6 1,210,100 391,026,400 236 1,300.265 326 J 31,200 322 B 127,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,180 1,180 1,100 1,130 -50 26,623,100 30,174,697,000 2,409 1,856.720 1,135 J 90,600 1,130 T/B 2,717,100 310 SMRU SMR Utama Tbk. --U2---2 210 216 202 216 6 219,300 45,542,800 49 52.822 216 T/J 8,800 210 B 9,400 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,535 1,540 1,505 1,505 -30 5,208,000 7,982,475,000 1,865 4,019.872 1,515 J 32,200 1,505 T/B 300 312 SOCI Soechi Lines Tbk. --M7---1 182 183 175 175 -7 12,163,600 2,154,413,100 646 31.818 175 T/J 170,900 174 B 510,100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 500 0 B 0 314 SPTO Surya Pertiwi Tbk. --S9---2 910 910 905 910 0 3,754,200 3,416,297,000 241 78.448 910 T/J 145,100 905 B 170,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 208 200 208 0 21,000 4,360,000 2 221.983 214 J 16,000 200 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 332 334 -2 11,008,900 3,683,127,600 847 139.167 336 J 1,839,800 334 T/B 45,500 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,800 3,630 3,680 -30 28,500 104,850,000 32 66.909 3,680 T/J 9,800 3,660 B 2,900 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 650 635 640 -5 31,511,900 20,247,800,500 1,096 262.564 645 J 1,528,500 640 T/B 55,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,090 1,095 1,075 1,080 -10 46,304,200 50,331,311,000 453 161.194 1,080 T/J 3,500 1,075 B 136,400 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,300 B 30,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 646,108,700 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 2,650 2,650 2,630 2,650 0 21,400 56,430,000 12 1,709.677 2,650 T/J 96,900 2,630 B 2,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,460 4,480 4,470 4,480 20 3,775,800 16,906,485,000 5,784 4,072.727 4,480 T/J 6,300 4,470 B 19,600 325 TARA Sitara Propertindo Tbk. --U6---1 740 765 725 750 10 66,515,000 50,317,766,000 1,275 707.547 755 J 150,800 750 T/B 2,200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,700 3,620 3,620 -80 2,149,400 7,825,493,000 1,678 178.765 3,620 T/J 70,900 3,610 B 44,600 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 840 825 830 -10 841,200 699,904,000 244 189.001 835 J 62,600 830 T/B 201,300 328 TCID Mandom Indonesia Tbk. --U5---1 16,425 0 0 16,425 0 0 0 0 1,611.052 16,425 J 800 15,500 B 300 329 TCPI Transcoal Pacific Tbk. --U7---2 4,920 5,000 4,800 4,820 -100 745,400 3,596,315,000 122 3,492.754 4,820 T/J 31,600 4,810 B 19,100 330 TDPM Tridomain Performance Materials Tbk. --U3---1 298 298 292 298 0 17,015,100 5,016,488,000 299 130.702 298 T/J 578,800 296 B 37,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 660 700 660 700 40 2,500 1,658,000 5 225.806 700 T/J 122,400 660 B 3,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 640 520 520 -110 700 436,000 4 117.839 620 J 200 540 B 54,000 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 3,040.513 3,600 J 100 3,320 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 825 5 27,573,000 22,478,504,500 156 412.500 825 T/J 315,300 805 B 9,900 335 TINS Timah Tbk. --S2K--1 1,360 1,360 1,275 1,295 -65 45,477,100 59,458,465,500 3,188 661.737 1,295 T/J 150,500 1,290 B 318,700 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,825 9,900 9,400 9,475 -350 1,051,300 10,062,495,000 1,636 585.823 9,500 J 15,700 9,475 T/B 21,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,590 1,585 1,590 -10 10,600 16,853,500 5 83.684 1,590 T/J 19,500 1,585 B 1,200 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 725 750 705 750 25 2,466,500 1,833,366,000 141 1,207.127 750 T/J 163,000 705 B 88,800 339 TOTL Total Bangun Persada Tbk. --S6---1 600 610 600 605 5 854,000 514,341,500 119 217.449 605 T/J 77,100 600 B 72,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 402 398 400 -2 11,800 4,698,600 13 1,297.564 400 T/J 400 398 B 2,600 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 730 710 710 -10 7,878,900 5,624,867,000 773 3,382.080 715 J 58,000 710 T/B 3,842,200 342 TRAM Trada Alam Minera Tbk. --U7---1 112 113 110 112 0 1,066,283,200 119,759,593,000 1,977 92.567 112 T/J 5,012,800 111 B 2,999,000 343 TRIO Trikomsel Oke Tbk. --U9---1 108 114 93 93 -15 710,800 68,810,400 84 41.282 98 J 199,900 93 T/B 46,400 344 TRST Trias Sentosa Tbk. --U3---1 370 400 376 400 30 200 77,600 2 238.607 400 T/J 499,900 374 B 50,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,775 1,785 1,770 1,775 0 84,100 149,235,500 34 316.648 1,780 J 58,300 1,775 T/B 400 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,740 2,680 2,680 2,680 -60 300 804,000 3 69.610 2,710 J 5,000 2,460 B 2,000 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 400 462,000 1 2,566.667 1,160 J 128,700 1,155 T/B 100,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,230 1,215 1,220 0 196,200 239,798,000 56 2,365.441 1,230 J 58,700 1,220 T/B 1,500 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,225 5,250 5,000 5,175 -50 6,200 31,702,500 13 191.662 5,175 T/J 28,700 5,025 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,340 2,340 2,310 2,310 -30 309,000 718,300,000 32 192.500 2,310 T/J 7,800 2,300 B 51,600 351 VIVA Visi Media Asia Tbk. --U9---1 148 149 142 144 -4 12,830,100 1,861,490,900 943 48.000 145 J 59,800 144 T/B 141,600 352 VOKS Voksel Electric Tbk. --S4---1 300 304 280 280 -20 3,726,400 1,117,030,600 370 123.859 290 J 200,300 280 T/B 700 353 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 404 406 382 382 -22 99,402,800 38,944,900,200 4,280 131.724 382 T/J 4,388,500 380 B 4,370,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,400 2,420 2,300 2,310 -90 31,271,700 73,140,809,000 4,822 593.749 2,310 T/J 637,600 2,300 B 1,493,500 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 358 360 352 354 -4 378,800 134,440,600 59 53.668 360 J 159,600 354 T/B 100,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 800 830 790 805 5 17,656,300 14,391,224,500 1,448 309.615 810 J 404,800 805 T/B 7,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 444 430 432 -10 110,305,600 48,056,016,800 3,734 88.163 434 J 1,798,800 432 T/B 376,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,150 2,150 2,040 2,080 -70 54,295,800 113,086,872,000 5,064 561.404 2,090 J 217,100 2,080 T/B 5,143,300 359 WTON Wijaya Karya Beton Tbk. XDS3K--1 645 650 630 630 -15 23,035,000 14,644,532,000 1,587 106.780 635 J 23,200 630 T/B 59,000 360 ZINC Kapuas Prima Coal Tbk. --U2---2 625 640 595 620 -5 183,189,500 113,794,752,500 3,839 2,210.260 620 T/J 694,300 615 B 6,227,400 Total 7,103,910,900 3,496,702,266,200 255,693 2,968,339,300 294,519,900 Jakarta, 25 April 2019 Trading Division