List of Securities Quotation: IDX SMC Composite Date: Monday, 06 May 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. XDS1K--1 10,900 10,900 10,700 10,900 0 396,200 4,300,395,000 568 885.488 10,925 J 3,600 10,900 T/B 1,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,900 0 0 6,900 0 0 0 0 1,575.274 6,300 J 400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,050 0 0 2,050 0 0 0 0 54.667 2,140 J 100 1,885 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,615 1,615 1,580 1,600 -15 14,464,100 23,141,596,500 2,845 1,951.220 1,605 J 87,700 1,600 T/B 590,200 5 ACST Acset Indonusa Tbk. XDU6---1 1,555 1,545 1,535 1,535 -20 56,000 86,062,500 41 64.461 1,545 J 6,200 1,535 T/B 2,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,600 1,560 1,570 -45 8,832,000 13,915,610,000 1,673 1,232.988 1,575 J 3,400 1,570 T/B 27,000 7 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,025 10,025 9,900 9,975 -50 51,100 510,287,500 58 429.032 10,000 J 2,100 9,975 T/B 1,800 8 ADMG Polychem Indonesia Tbk --U3---1 248 280 238 270 22 7,296,900 1,948,779,200 1,120 24.100 270 T/J 136,100 268 B 40,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,325 1,290 1,315 -20 36,012,900 47,318,973,500 2,798 119.545 1,320 J 1,301,500 1,315 T/B 73,500 10 AGII Aneka Gas Industri Tbk. --S3---1 545 545 535 540 -5 427,100 229,609,000 163 49.091 540 T/J 41,000 535 B 144,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 320 320 316 318 -2 1,652,700 524,803,400 166 519.540 318 T/J 128,100 316 B 141,500 12 AGRS Bank Agris Tbk. --U8---2 306 320 308 310 4 54,600 16,854,600 20 281.818 312 J 800 310 T/B 98,600 13 AKRA AKR Corporindo Tbk. CDS9XXO1 4,130 4,280 4,040 4,270 140 7,776,200 32,555,008,000 3,052 3,403.177 4,270 T/J 143,600 4,260 B 11,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 318 J 1,000 250 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,050 4,840 5,050 -200 26,400 132,529,000 24 206.122 5,050 T/J 4,000 4,900 B 4,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 970 1,080 970 1,010 40 625,000 634,526,500 96 2,577.254 1,020 J 10,000 1,005 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,555 1,550 1,550 1,550 -5 2,000,200 3,100,310,000 3 775.000 1,550 T/J 4,800 1,540 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 925 925 925 925 0 1,200 1,110,000 3 77.083 925 T/J 57,200 920 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 790 780 745 760 -30 83,337,600 63,514,898,500 4,876 501.088 765 J 1,693,500 760 T/B 95,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 810 0 0 810 0 0 0 0 51.857 810 J 1,300 760 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 570 560 565 0 15,604,700 8,790,729,000 771 600.962 570 J 243,100 565 T/B 26,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 168 168 164 165 -3 6,184,700 1,021,485,700 311 45.205 165 T/J 136,000 164 B 219,600 23 ARII Atlas Resources Tbk. --U2---2 845 840 800 840 -5 137,000 113,600,000 17 56.000 840 T/J 130,300 835 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 312 316 310 310 -2 218,979,300 68,674,510,600 202 103.333 310 T/J 175,200 308 B 847,800 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 510 515 0 382,600 196,647,000 21 3,500.306 515 T/J 9,700 505 B 246,800 26 ASGR Astra Graphia Tbk. XDU9---1 1,260 1,260 1,235 1,245 -15 47,400 59,233,500 53 258.127 1,260 J 9,300 1,245 T/B 8,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 725 725 710 720 -5 838,300 601,306,000 92 1,333.333 720 T/J 44,500 715 B 2,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 332 332 320 326 -6 5,017,300 1,625,044,400 586 310.476 328 J 1,178,800 326 T/B 198,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 815 770 795 -10 4,102,200 3,250,603,000 296 203.846 795 T/J 45,600 790 B 204,200 30 ATIC Anabatic Technologies Tbk. --U9---1 790 790 750 750 -40 9,500 7,134,000 10 107.143 785 J 500 750 T/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. XDM4---1 1,520 1,550 1,500 1,515 -5 298,900 453,225,500 114 1,370.173 1,515 T/J 27,700 1,510 B 85,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 18,400 920,000 11 57.388 50 T/J 5,058,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 314 314 310 314 0 22,800 7,145,200 4 231.504 314 T/J 20,000 282 B 5,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,550 1,550 1,550 0 1,700 2,635,000 2 1,937.500 1,675 J 700 1,550 T/B 8,300 36 BBKP Bank Bukopin Tbk. --S8K--1 300 300 292 292 -8 6,418,800 1,891,466,000 582 86.624 294 J 140,800 292 T/B 264,600 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 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,450 2,370 2,380 -100 20,603,000 49,358,498,000 2,615 310.435 2,390 J 126,000 2,380 T/B 332,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 286 266 280 10 1,742,300 491,253,200 126 285.074 284 J 170,000 280 T/B 40,700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 165 148 152 -13 4,055,000 613,853,300 435 431.059 152 T/J 189,800 150 B 10,200 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 29,800 1,490,000 11 217.306 50 T/J 363,530,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 278 266 272 -6 19,352,300 5,261,627,400 585 160.000 276 J 326,000 272 T/B 632,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 650 670 625 650 0 2,000 1,293,000 14 3,330.942 665 J 2,800 630 B 18,000 45 BGTG Bank Ganesha Tbk. --S8---2 80 80 77 78 -2 3,116,000 244,852,300 252 75.728 79 J 288,000 78 T/B 467,300 46 BHIT MNC Investama Tbk. --S9---1 77 79 74 75 -2 19,030,400 1,452,981,500 597 219.330 76 J 651,100 75 T/B 2,780,000 47 BINA Bank Ina Perdana Tbk. --U8---1 805 845 795 815 10 435,900 355,340,000 49 460.462 820 J 5,900 815 T/B 38,100 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 357,800 17,890,000 14 35.714 50 T/J 11,403,700 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,160 3,160 3,040 3,090 -70 155,000 477,528,000 158 47.538 3,090 T/J 2,000 3,080 B 26,300 50 BISI BISI International Tbk. --U1---1 1,500 1,500 1,450 1,480 -20 182,300 267,377,000 67 740.000 1,480 T/J 112,500 1,455 B 2,300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,930 1,935 1,885 1,900 -30 12,887,300 24,640,730,500 995 316.667 1,900 T/J 904,700 1,895 B 7,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 685 685 670 670 -15 12,491,800 8,424,844,500 1,420 155.814 675 J 1,458,900 670 T/B 2,621,000 53 BKSL Sentul City Tbk. --S6K--1 107 108 103 105 -2 59,227,600 6,258,060,400 1,123 7.256 106 J 1,113,000 105 T/B 8,900,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 188 0 0 188 0 0 0 0 431.391 178 J 900 170 B 10,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 26,500 1,325,000 6 0.658 50 T/J 169,059,500 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,400 3,810 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 338 316 338 20 36,300 11,922,000 19 105.625 348 J 2,300 338 T/B 81,900 58 BMTR Global Mediacom Tbk. --U9K--1 398 406 382 396 -2 26,358,900 10,429,129,600 1,511 322.318 396 T/J 2,021,000 394 B 321,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 30,119,800 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,055 1,030 1,035 -15 2,167,900 2,251,502,500 274 7.642 1,050 J 1,000 1,035 T/B 1,242,200 61 BNII Bank Maybank Indonesia Tbk. XDM8---1 252 252 246 250 -2 1,048,000 260,948,200 121 2.979 250 T/J 38,000 248 B 7,500 62 BNLI Bank Permata Tbk. --M8K--1 925 940 910 925 0 13,488,400 12,484,626,500 1,069 10.071 930 J 5,360,000 925 T/B 367,500 63 BOGA Bintang Oto Global Tbk. --U9---2 755 755 730 730 -25 7,138,800 5,292,117,500 466 708.738 740 J 109,800 730 T/B 8,300 64 BOLT Garuda Metalindo Tbk. CDU4---2 825 820 810 810 -15 103,700 84,347,000 111 147.273 810 T/J 2,100 805 B 10,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,655 1,650 1,600 1,640 -15 321,100 525,956,000 74 410.000 1,655 J 300 1,640 T/B 1,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 615,000 600 B 570,000 67 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 68 BRAM Indo Kordsa Tbk. --U4---1 9,300 9,300 9,000 9,300 0 1,400 12,955,000 7 361.945 9,300 T/J 6,300 7,500 B 12,400 69 BRIS Bank BRIsyariah Tbk. CDM8---1 545 550 535 540 -5 4,404,500 2,386,414,000 621 105.882 545 J 449,300 540 T/B 238,700 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 255,600 12,780,000 14 7.874 50 T/J 54,448,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,070 1,065 1,065 -15 25,000 26,687,500 3 799.070 1,065 T/J 62,800 1,060 B 12,500 72 BRPT Barito Pacific Tbk. --S3XXO1 4,070 4,030 3,630 3,890 -180 27,020,200 106,075,653,000 5,811 304.641 3,890 T/J 272,200 3,880 B 411,300 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,300 1,255 1,265 -60 16,435,900 20,847,291,000 2,590 247.794 1,270 J 51,800 1,265 T/B 1,400,500 74 BSIM Bank Sinarmas Tbk. --U8---1 565 0 0 565 0 0 0 0 385.353 565 J 11,400 555 B 100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,975 1,910 1,880 1,880 -95 1,300 2,450,000 4 96.410 1,880 T/J 600 1,860 B 100 76 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 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 107 107 101 102 -5 2,372,600 245,262,000 217 781.489 103 J 22,900 102 T/B 64,200 78 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 36,600 1,830,000 10 46.913 50 T/J 312,402,500 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,700 3,700 3,600 3,680 -20 721,100 2,653,590,000 40 712.402 3,680 T/J 1,000 3,670 B 100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,540 2,520 2,540 0 50,842,600 128,594,860,000 3,149 260.513 2,540 T/J 638,600 2,530 B 611,100 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,960 1,960 1,900 1,960 0 37,000 72,260,000 10 332.203 1,960 T/J 300 1,900 B 3,000 82 BUMI Bumi Resources Tbk. --S2K--2 123 123 114 118 -5 288,975,800 34,230,111,700 2,780 6.848 119 J 1,417,000 118 T/B 13,080,600 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 103 103 100 102 -1 21,537,300 2,181,992,200 314 78.462 102 T/J 168,000 101 B 40,200 84 BVIC Bank Victoria International Tbk. --U8---1 160 160 157 158 -2 88,100 13,915,500 15 149.405 161 J 1,000 157 B 29,200 85 BWPT Eagle High Plantations Tbk. --U1---1 160 160 156 158 -2 5,552,100 877,161,300 277 34.556 159 J 524,200 158 T/B 1,633,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 610 615 580 605 -5 1,743,900 1,048,161,000 410 183.333 605 T/J 7,800 595 B 6,400 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,590 2,560 2,590 0 360,800 931,098,000 42 148.000 2,590 T/J 2,000 2,570 B 2,100 88 CASA Capital Financial Indonesia Tbk. --S8---2 328 348 326 346 18 6,366,000 2,184,450,400 405 632.114 346 T/J 2,000 344 B 21,200 89 CASS Cardig Aero Services Tbk. --U7---2 700 720 675 710 10 8,200 5,763,000 13 177.500 695 J 100 680 B 1,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 87 86 86 -1 1,283,600 110,665,100 254 550.400 87 J 699,100 86 T/B 3,898,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 326 322 316 318 -8 506,800 161,435,400 62 24.884 318 T/J 40,900 316 B 58,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,495 1,495 1,495 1,495 0 200 299,000 1 5,424.922 1,490 J 12,500 1,375 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 322 322 302 322 0 54,100 16,932,400 35 268.333 322 T/J 12,000 320 B 200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,130 3,130 3,120 3,130 0 3,600 11,238,000 6 1,738.889 3,130 T/J 1,800 2,380 B 100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 306 320 298 320 14 15,281,600 4,724,550,800 850 1,391.304 322 J 471,100 320 T/B 312,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,235 1,235 1,215 1,220 -15 226,800 277,841,000 80 116.740 1,220 T/J 2,500 1,215 B 45,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 202 206 200 202 0 26,300 5,312,400 44 38.211 202 T/J 500 200 B 3,900 98 COWL Cowell Development Tbk. --U6---2 244 250 242 242 -2 235,700 57,337,400 183 186.154 242 T/J 2,500 240 B 17,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,600 630,000 8 45.455 50 T/J 167,594,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 500 580 560 580 80 146,500 84,944,000 32 292.685 580 T/J 4,100 560 B 300 101 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 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,040 995 1,020 -20 14,315,600 14,537,769,500 1,472 228.372 1,025 J 5,900 1,020 T/B 212,700 103 DART Duta Anggada Realty Tbk. --U6---1 320 0 0 320 0 0 0 0 59.156 328 J 2,000 302 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,765 1,770 1,765 1,770 5 300 530,500 3 3,552.647 1,770 T/J 700 1,765 B 200 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,200 260,000 2 16.496 50 T/J 95,061,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 805 820 795 800 -5 492,800 397,575,000 481 695.652 800 T/J 3,100 795 B 13,600 107 DILD Intiland Development Tbk. --S6---1 334 334 328 328 -6 5,758,800 1,899,991,000 104 57.157 332 J 12,100 328 T/B 394,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,880 2,890 2,880 2,890 10 145,700 419,823,000 58 97.966 2,890 T/J 900 2,880 B 800 109 DKFT Central Omega Resources Tbk. --U2---2 210 210 200 200 -10 1,299,300 261,772,400 54 513.743 200 T/J 44,700 192 B 20,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,025 6,850 6,850 -225 8,200 57,170,000 10 40,946.859 6,850 T/J 700 6,750 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 240 240 226 232 -8 10,907,400 2,525,529,400 679 110.476 232 T/J 874,400 230 B 2,663,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 3,170 3,190 -10 130,600 415,414,000 14 2,802.203 3,190 T/J 400 3,170 B 7,000 113 DOID Delta Dunia Makmur Tbk. --S2K--2 540 540 515 540 0 20,978,500 11,159,422,000 934 731.073 540 T/J 3,000,000 535 B 4,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 378 370 370 -8 1,385,600 513,692,200 76 100.000 370 T/J 604,300 368 B 24,300 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 200 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,665 1,705 1,605 1,650 -15 617,600 1,031,549,500 194 326.733 1,650 T/J 1,900 1,645 B 10,400 117 DUTI Duta Pertiwi Tbk --U6---2 7,150 7,150 7,000 7,150 0 13,800 98,645,000 8 719.099 7,150 T/J 42,300 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,250 2,200 2,250 50 122,700 272,169,000 14 828.206 2,270 J 500 2,200 B 9,900 119 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,100 1,100 1,100 10 2,000 2,200,000 1 27.160 1,100 T/J 27,600 840 B 100 120 ELSA Elnusa Tbk. XDS2LKO1 370 370 356 362 -8 19,932,200 7,212,524,600 1,071 90.500 362 T/J 464,100 360 B 324,700 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 849,926,200 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,500 8,200 8,200 8,200 -300 1,000 8,200,000 2 1,138.889 8,250 J 400 8,200 T/B 400 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,300 2,300 2,300 0 30,000 69,000,000 2 1,609.191 2,400 J 100 2,200 B 6,500 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,155 1,140 1,060 1,065 -90 61,058,900 66,862,442,000 8,558 106.500 1,065 T/J 25,500 1,060 B 562,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 320 324 308 318 -2 17,135,200 5,437,208,400 1,067 592.057 320 J 1,086,700 318 T/B 284,200 126 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,880 2,700 2,850 70 21,344,400 60,164,873,000 2,335 144.640 2,860 J 71,800 2,850 T/B 271,000 127 FAST Fast Food Indonesia Tbk. --U9---2 2,550 2,800 2,380 2,380 -170 27,000 69,508,000 28 3,743.021 2,500 J 1,000 2,380 T/B 1,400 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,050 8,050 8,025 8,025 -25 34,500 276,875,000 21 1,839.078 8,000 J 3,000 7,850 B 4,400 129 FILM MD Pictures Tbk. --U9---1 1,005 1,010 955 955 -50 6,016,800 5,941,040,000 198 454.762 960 J 66,800 955 T/B 182,200 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,925 6,725 6,725 -125 20,735,000 140,746,127,500 525 1,345.000 6,725 T/J 84,700 6,700 B 18,200 131 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,700 J 1,700 2,800 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 1,300 620 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 790 820 785 820 30 3,661,100 2,910,266,000 129 372.727 825 J 107,700 820 T/B 1,500 134 FREN Smartfren Telecom Tbk. --U7---1 318 322 310 318 0 50,837,600 16,179,401,200 1,822 17.667 320 J 4,784,500 318 T/B 25,400 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 430 426 412 420 -10 28,908,200 12,128,096,200 2,650 56.459 422 J 35,100 420 T/B 302,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 740 710 710 -30 6,621,000 4,763,406,500 728 139.391 710 T/J 409,300 705 B 279,300 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 226 220 222 0 6,868,000 1,532,046,000 1,402 55.500 222 T/J 2,600 220 B 1,790,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,500 19,500 19,500 -100 100 1,950,000 1 3,391.304 19,500 T/J 100 15,700 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,780 1,750 1,730 1,735 -45 79,700 138,559,000 82 135.019 1,730 J 8,000 1,725 B 600 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 194 204 194 195 1 94,500 18,482,100 16 78.000 198 J 100 195 T/B 20,700 143 HEAL Medikaloka Hermina Tbk. CDU9---1 3,570 3,610 3,430 3,500 -70 149,900 524,366,000 121 94.595 3,500 T/J 18,000 3,480 B 10,500 144 HERO Hero Supermarket Tbk. --U9---1 900 980 980 980 80 900 882,000 2 2,045.587 950 J 200 905 B 2,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,080 3,030 3,030 -10 3,500 10,645,000 14 927.570 3,070 J 2,700 3,030 T/B 12,900 146 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 800 700 610 650 -150 5,100 3,401,500 12 1,000.000 650 T/J 100 620 B 2,000 147 HKMU HK Metals Utama Tbk. --S9---1 350 354 344 350 0 15,791,900 5,489,274,600 450 152.174 352 J 121,800 350 T/B 23,600 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 625 640 605 630 5 28,251,400 17,530,528,500 1,493 203.226 630 T/J 18,000 625 B 183,800 149 HRTA Hartadinata Abadi Tbk. --U5---2 256 256 244 244 -12 42,200 10,520,200 27 81.333 250 J 200 246 B 2,200 150 HRUM Harum Energy Tbk. --S2K--1 1,325 1,310 1,285 1,300 -25 2,922,900 3,795,679,000 590 25.000 1,300 T/J 14,700 1,295 B 109,900 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 446 0 0 446 0 0 0 0 34.844 444 J 1,800 418 B 3,000 153 IIKP Inti Agri Resources Tbk --U5---2 89 89 74 82 -7 148,894,700 12,828,561,000 1,340 157.396 82 T/J 153,300 81 B 47,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 165 165 159 164 -1 16,417,300 2,654,312,500 322 46.857 164 T/J 1,969,700 162 B 2,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,750 2,750 2,620 2,630 -120 122,300 325,039,000 141 353.079 2,650 J 1,200 2,630 T/B 8,700 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 610 585 595 -15 1,041,700 621,920,000 143 119.000 600 J 1,000 595 T/B 334,200 157 IMPC Impack Pratama Industri Tbk. --U3---2 860 870 855 870 10 189,400 163,423,500 13 228.947 870 T/J 87,000 840 B 29,100 158 INAF Indofarma Tbk. --U5---1 3,890 3,890 3,850 3,850 -40 42,800 165,414,000 27 1,540.000 3,860 J 1,000 3,850 T/B 15,600 159 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,920 2,820 2,900 -40 4,969,900 14,325,721,000 1,318 1,183.673 2,900 T/J 35,500 2,890 B 155,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,980 4,750 4,840 -10 18,000 87,868,000 71 651.861 4,840 T/J 300 4,760 B 1,100 161 INDS Indospring Tbk. --U4---1 2,310 2,400 2,290 2,290 -20 464,100 1,072,371,000 140 214.687 2,380 J 6,800 2,290 T/B 64,100 162 INDY Indika Energy Tbk. CDS2XXO1 1,665 1,685 1,620 1,680 15 13,926,500 23,195,855,000 3,344 56.949 1,680 T/J 800 1,675 B 21,000 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 71 72 1 1,236,700 87,807,300 26 0.411 72 T/J 155,700 71 B 9,500 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 1,300 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,100 3,000 3,080 0 5,600 17,015,000 18 1,115.942 3,090 J 100 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 580 580 580 -50 4,500 2,610,000 3 5.888 580 T/J 21,100 560 B 3,100 167 INTA Intraco Penta Tbk. --U9---2 480 480 464 480 0 2,400 1,117,600 4 338.359 478 J 8,300 468 B 500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,320 1,320 1,310 1,310 -10 9,700 12,728,000 6 79.878 1,320 J 21,900 1,310 T/B 800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 300 300 270 280 -20 752,900 216,488,400 103 73.684 280 T/J 81,600 278 B 1,700 170 ISAT Indosat Tbk. --S7K--1 2,450 2,450 2,260 2,270 -180 5,763,600 13,318,587,000 1,433 162.143 2,270 T/J 650,600 2,260 B 165,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,225 18,350 17,825 18,125 -100 730,300 13,247,347,500 1,629 129.464 18,175 J 800 18,125 T/B 5,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 123,038,400 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 494 494 494 0 100 49,400 1 280.220 494 T/J 2,600 478 B 300 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 444 0 0 444 0 0 0 0 367.498 440 J 10,100 342 B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,500 1,540 1,455 1,505 5 31,286,300 46,970,329,000 6,253 411.427 1,510 J 173,400 1,505 T/B 68,900 176 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 595 -5 4,807,000 2,851,167,000 151 572.115 600 J 545,800 595 T/B 78,700 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,700 5,475 5,625 -225 7,094,000 39,780,357,500 2,290 331.701 5,625 T/J 7,236,800 5,600 B 751,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 1,225 1,225 1,225 -35 2,000 2,450,000 2 263.827 1,265 J 400 1,150 B 200 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 805 805 795 805 0 1,002,600 802,933,500 84 1,788.889 805 T/J 492,600 800 B 128,300 180 KAEF Kimia Farma Tbk. --M5---1 3,000 3,000 2,850 2,900 -100 1,436,300 4,164,570,000 388 2,900.000 2,910 J 11,100 2,900 T/B 22,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 454 476 438 470 16 55,432,300 25,675,327,000 4,085 57.109 470 T/J 3,516,400 468 B 12,500 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 254 260 250 254 0 11,060,500 2,804,616,400 1,067 8.812 256 J 567,900 252 B 2,065,000 184 KINO Kino Indonesia Tbk. --U5---2 2,570 2,580 2,560 2,560 -10 26,700 68,620,000 26 67.368 2,580 J 11,100 2,560 T/B 225,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 680 705 685 700 20 293,500 205,329,000 32 233.333 730 J 400 680 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 238 248 232 248 10 101,700 24,375,200 21 870.175 248 T/J 50,900 240 B 7,500 187 KMTR Kirana Megatara Tbk. --U3---2 320 320 314 316 -4 82,500 25,944,600 28 68.996 316 T/J 26,900 314 B 80,500 188 KPIG MNC Land Tbk. --S9---2 133 133 132 132 -1 152,700 20,159,000 6 284.036 132 T/J 50,500 130 B 100 189 KRAH Grand Kartech Tbk. --U4---2 2,200 2,200 2,190 2,190 -10 9,100 20,005,000 14 796.364 2,190 T/J 1,500 2,100 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 410 410 400 404 -6 3,815,300 1,537,950,400 362 50.226 406 J 506,100 404 T/B 104,000 191 KREN Kresna Graha Investama Tbk. --U9---1 610 610 595 600 -10 74,581,800 44,912,253,500 755 6,242.197 600 T/J 1,928,300 595 B 897,000 192 LAND Trimitra Propertindo Tbk. --U6---2 920 950 890 890 -30 7,400 6,716,000 22 228.205 900 J 19,900 890 T/B 11,100 193 LINK Link Net Tbk. CDU9K--1 4,280 4,350 4,240 4,300 20 519,200 2,232,574,000 154 268.750 4,300 T/J 89,800 4,290 B 200 194 LPCK Lippo Cikarang Tbk --S6---1 1,890 1,890 1,735 1,760 -130 2,332,600 4,168,159,500 1,294 190.270 1,765 J 400 1,760 T/B 23,300 195 LPKR Lippo Karawaci Tbk. --S6K--1 326 326 318 322 -4 38,503,900 12,443,711,000 582 82.445 322 T/J 683,300 320 B 500 196 LPPF Matahari Department Store Tbk. CDS9XXO1 4,090 4,100 3,960 4,090 0 8,541,400 34,613,392,000 2,650 92.679 4,100 J 31,200 4,090 T/B 1,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,135 1,130 1,090 1,100 -35 4,779,800 5,262,967,000 1,070 283.871 1,100 T/J 108,700 1,095 B 194,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 1,426,231,500 71,312,297,200 1,194 107.536 51 T/J 12,421,100 50 B 562,500 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,230 1,165 1,185 -20 5,385,600 6,462,281,500 1,068 673.295 1,190 J 8,100 1,185 T/B 124,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,075 5,925 5,900 5,900 -175 31,100 184,135,000 12 280.952 5,925 J 100 5,900 T/B 80,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,970 1,960 1,945 1,945 -25 800 1,560,500 2 115.774 1,945 T/J 3,000 1,820 B 2,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 965 970 -20 14,468,500 14,036,230,500 946 1,556.608 975 J 17,900 970 T/B 3,300 203 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 248 248 -4 7,269,800 1,807,363,800 77 330.667 248 T/J 13,600 246 B 123,100 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 510 515 494 494 -16 2,818,100 1,401,488,900 450 988.000 494 T/J 10,400 492 B 118,700 205 MASA Multistrada Arah Sarana Tbk. --M4---1 835 840 835 835 0 8,474,500 7,077,850,000 52 593.714 840 J 40,185,800 835 T/B 22,095,500 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,200 J 3,300 6,350 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,440 2,440 2,380 2,400 -40 35,500 85,141,000 53 184.615 2,400 T/J 76,400 2,380 B 8,500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 680 680 650 655 -25 2,218,200 1,455,330,500 390 40.938 660 J 15,000 655 T/B 110,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,560 3,470 3,470 -100 1,045,300 3,678,681,000 184 250.542 3,470 T/J 6,600 3,460 B 44,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 148 149 145 148 0 522,800 76,695,200 34 132.745 149 J 96,600 147 B 13,300 211 MDIA Intermedia Capital Tbk. --U9---1 129 129 121 122 -7 58,100 7,149,300 19 88.406 127 J 125,000 122 T/B 90,700 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,920 4,000 3,930 4,000 80 255,000 1,019,332,000 60 208.609 4,000 T/J 38,300 3,990 B 100 213 MDLN Modernland Realty Tbk. --S6---1 296 292 280 282 -14 10,390,000 2,960,070,000 478 83.691 284 J 147,000 282 T/B 457,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 815 790 795 -30 13,797,200 11,024,889,500 1,390 1,400.215 795 T/J 43,400 790 B 1,382,900 215 MEGA Bank Mega Tbk. --U8---1 5,525 5,525 5,250 5,500 -25 1,900 10,162,500 12 4,009.097 5,500 T/J 1,500 4,930 B 200 216 MERK Merck Tbk. --U5---2 4,010 4,020 3,980 4,000 -10 220,800 883,373,000 88 10,546.576 4,020 J 3,000 4,000 T/B 87,700 217 META Nusantara Infrastructure Tbk. --M7---1 198 198 196 198 0 23,600 4,632,800 14 59.986 198 T/J 52,800 196 B 23,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,030 1,025 1,025 1,025 -5 20,000 20,500,000 1 1,051.282 1,025 T/J 55,300 910 B 2,000 219 MGRO Mahkota Group Tbk. --S1---1 845 845 830 845 0 4,470,100 3,732,327,000 525 375.556 845 T/J 108,300 835 B 16,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,400 1,000 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,190 2,200 2,150 2,150 -40 1,298,900 2,823,332,000 267 126.584 2,170 J 4,500 2,140 B 18,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 985 1,000 790 915 -70 15,096,600 13,042,560,000 1,286 4,357.143 920 J 2,500 915 T/B 102,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 16,900 J 100 13,800 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 19,825 19,775 19,800 -200 16,100 318,782,500 18 126,114.650 19,825 J 3,000 19,800 T/B 2,300 225 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,335 1,300 1,330 20 907,100 1,196,720,000 380 222.129 1,335 J 10,100 1,330 T/B 1,900 226 MLPL Multipolar Tbk. --U9---1 122 122 117 117 -5 5,023,400 593,498,300 331 13.420 118 J 34,000 117 T/B 605,100 227 MLPT Multipolar Technology Tbk. CDU9---1 890 890 890 890 0 4,100 3,649,000 8 185.417 890 T/J 102,000 860 B 1,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 412 420 408 408 -4 35,400 14,476,600 12 69.744 410 J 2,610,400 408 T/B 19,900 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 925 880 900 -20 29,967,100 26,983,085,500 2,367 100.000 900 T/J 540,600 895 B 221,200 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,085 1,035 1,085 0 19,600 21,132,000 9 187.069 1,085 T/J 38,600 1,035 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,320 1,320 1,265 1,285 -35 1,832,700 2,366,109,000 223 85.667 1,285 T/J 22,800 1,280 B 90,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 206 206 187 193 -13 17,028,300 3,353,339,100 1,327 81.144 195 J 79,800 193 T/B 135,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 810 810 810 20 100 81,000 1 736.364 770 J 100 700 B 1,500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,000 6,300 0 600 3,750,000 3 571.437 6,300 T/J 2,600 6,000 B 100 235 MSIN MNC Studios International Tbk. --U9---2 326 330 312 318 -8 1,229,900 393,544,200 167 63.600 318 T/J 34,700 314 B 20,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 955 990 -10 161,500 159,625,500 16 65.132 995 J 20,600 985 B 800 237 MTDL Metrodata Electronics Tbk. --S9---1 1,105 1,100 1,070 1,080 -25 4,925,200 5,339,090,500 876 1,944.264 1,085 J 19,400 1,080 T/B 56,800 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --U6---1 446 440 440 440 -6 1,000 440,000 2 184.990 440 T/J 2,200 436 B 4,000 240 MYOH Samindo Resources Tbk. --S2---1 1,255 1,285 1,235 1,245 -10 2,161,700 2,726,247,500 790 148.289 1,250 J 938,900 1,245 T/B 10,900 241 MYRX Hanson International Tbk. --U6---2 100 101 99 101 1 306,152,900 30,594,703,800 476 68.880 101 T/J 4,322,300 100 B 5,630,500 242 NASA Ayana Land International Tbk. --U9---2 635 635 630 635 0 6,116,300 3,879,753,000 433 616.505 635 T/J 3,100 630 B 100,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 700 690 700 5 15,871,900 10,983,331,000 716 679.612 700 T/J 363,200 695 B 130,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,690 2,630 2,680 -10 1,238,200 3,306,771,000 86 144.865 2,680 T/J 24,400 2,630 B 3,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,470 2,470 2,400 2,430 -40 7,700 18,811,000 25 747.692 2,470 J 1,100 2,430 T/B 100 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 3,429,400 445,822,000 24 123.810 131 J 16,300 130 T/B 315,600 247 NISP Bank OCBC NISP Tbk. --U8---1 895 895 880 890 -5 14,700 13,089,000 13 1,078.474 895 J 11,600 890 T/B 24,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 890 850 850 850 -40 500 425,000 3 226.667 900 J 100 850 T/B 86,900 249 NRCA Nusa Raya Cipta Tbk. --U6---1 404 410 404 404 0 484,100 196,065,400 129 47.529 406 J 19,700 404 T/B 21,400 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,200 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 550 550 472 550 0 11,074,800 5,698,836,100 206 1,088.139 565 J 6,600 550 T/B 13,000 252 PALM Provident Agro Tbk. --U1---2 252 252 244 250 -2 4,900 1,218,600 12 68.330 252 J 30,000 244 B 200 253 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,070 1,075 0 6,700 7,211,000 14 126.471 1,075 T/J 45,900 1,070 B 1,300 254 PBRX Pan Brothers Tbk. --S4K--1 505 505 496 500 -5 3,979,000 1,981,892,900 48 884.956 505 J 126,100 500 T/B 724,800 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 645 670 670 670 25 100 67,000 1 55.833 645 J 2,500 595 B 1,000 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,350 4,350 4,340 4,340 -10 1,857,000 8,059,381,000 6 2,893.333 4,340 T/J 7,100 4,330 B 5,100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 258 PEHA Phapros Tbk. --U5---2 2,200 2,260 2,170 2,180 -20 117,600 256,741,000 37 181.970 2,190 J 49,200 2,180 T/B 200 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,320 1,320 1,320 -30 400 528,000 2 257.561 1,320 T/J 1,800 1,300 B 500 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,800 0 0 3,800 0 0 0 0 1,576.829 3,750 J 100 3,040 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,260 1,215 1,260 -10 5,378,300 6,738,904,000 739 2,097.902 1,260 T/J 2,385,300 1,255 B 125,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 61 61 59 60 -1 6,157,600 370,048,400 182 60.000 61 J 1,627,200 60 T/B 328,800 263 PNIN Paninvest Tbk. --S8---1 1,405 1,420 1,330 1,375 -30 962,400 1,352,701,000 123 1,462.144 1,375 T/J 17,700 1,370 B 28,700 264 PNLF Panin Financial Tbk. --S8---1 380 376 358 364 -16 34,285,500 12,507,704,800 1,532 393.428 364 T/J 30,000 362 B 1,455,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,390 1,390 1,375 1,385 -5 20,300 28,049,500 7 1,025.926 1,380 J 600 1,370 B 5,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,115 1,200 1,100 1,185 70 5,900 6,637,000 15 72.477 1,185 T/J 3,700 1,180 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,370 0 0 1,370 0 0 0 0 222.764 1,580 J 1,800 1,350 B 400 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,990 1,985 1,760 1,980 -10 74,077,300 144,996,940,000 671 1,256.736 1,980 T/J 195,600 1,900 B 10,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 600 J 39,600 530 B 483,500 270 POWR Cikarang Listrindo Tbk. XDM7---2 915 915 905 915 0 1,094,500 1,000,353,500 108 61.000 920 J 12,400 915 T/B 28,000 271 PPRE PP Presisi Tbk. --M7---1 394 392 384 388 -6 5,841,500 2,271,469,800 1,892 90.233 388 T/J 37,500 384 B 39,900 272 PPRO PP Properti Tbk. XDS6K--1 139 138 130 135 -4 14,355,700 1,939,709,800 803 291.892 136 J 550,000 135 T/B 71,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,330 3,390 3,230 3,310 -20 124,900 414,524,000 42 50.923 3,310 T/J 235,400 3,250 B 700 274 PRIM Royal Prima Tbk. --U9---2 454 456 454 454 0 2,000 910,000 3 90.800 452 J 3,800 422 B 25,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 190 186 186 -3 880,000 165,034,200 58 603.445 187 J 5,000 186 T/B 111,100 276 PTPP PP (Persero) Tbk. CDS6XXO1 2,260 2,210 2,110 2,150 -110 25,709,200 55,374,300,000 3,086 404.135 2,160 J 428,400 2,150 T/B 1,397,100 277 PTRO Petrosea Tbk. XDS2K--1 1,750 1,750 1,690 1,700 -50 751,400 1,283,979,500 434 1,360.000 1,700 T/J 2,300 1,695 B 44,400 278 PTSN Sat Nusapersada Tbk --U4---1 760 785 660 755 -5 541,600 398,351,000 233 130.172 755 T/J 2,900 745 B 1,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 695 680 655 665 -30 25,812,100 17,224,668,500 2,501 2,563.707 670 J 124,300 665 T/B 1,851,100 281 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,230 1,205 1,210 0 1,284,300 1,553,366,000 105 110.000 1,210 T/J 30,500 1,205 B 400 282 RAJA Rukun Raharja Tbk. --S7---1 302 304 268 280 -22 6,740,500 1,897,625,600 850 961.803 282 J 30,200 280 T/B 89,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,770 1,740 1,760 -10 4,943,200 8,655,698,500 922 1,100.000 1,765 J 106,700 1,760 T/B 15,300 284 RDTX Roda Vivatex Tbk --U6---1 6,850 0 0 6,850 0 0 0 0 360.870 6,800 J 100 6,400 B 1,900 285 RIMO Rimo International Lestari Tbk --U9---2 134 136 131 132 -2 527,240,400 70,639,572,700 563 72.471 132 T/J 2,097,100 131 B 726,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 478 478 0 1,108,000 529,624,000 119 293.252 478 T/J 7,400 476 B 24,500 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 362 320 354 22 5,200 1,786,800 7 2,769.953 354 T/J 1,400 328 B 100 288 RODA Pikko Land Development Tbk. --U6---2 310 320 280 284 -26 528,200 155,007,600 294 453.457 298 J 3,000 282 B 7,700 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,295 -5 222,300 287,600,000 73 507.843 1,300 J 311,900 1,290 B 9,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 570 575 565 565 -5 1,682,700 956,761,000 625 706.250 565 T/J 7,400 560 B 77,900 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,150 9,150 9,150 0 2,000 18,300,000 2 5,903.226 9,150 T/J 18,200 8,725 B 1,000 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,800 1,725 1,800 -15 2,473,100 4,396,425,500 1,319 814.284 1,800 T/J 542,600 1,790 B 1,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 850 850 830 850 0 14,100 11,923,000 6 950.730 850 T/J 47,000 820 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,360 2,360 -40 10,700 25,260,000 9 100.855 2,390 J 700 2,350 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,270 3,240 3,270 -230 20,900 68,328,000 8 151.959 3,270 T/J 9,600 3,210 B 600 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 785 790 -15 737,600 583,564,500 89 564.286 790 T/J 33,700 785 B 10,400 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 985 990 955 985 0 3,009,900 2,946,081,500 389 169.828 985 T/J 22,200 980 B 29,000 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,750 4,750 4,400 4,700 -50 1,290,100 5,983,306,000 899 53.380 4,710 J 600 4,700 T/B 42,300 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 412 410 402 404 -8 2,100,500 849,157,200 351 36.727 406 J 1,500 404 T/B 64,700 302 SIPD Sierad Produce Tbk. --U3---2 750 750 750 750 0 100 75,000 1 0.833 830 J 900 670 B 1,000 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 100 412,000 1 1,361.263 4,120 T/J 40,200 3,360 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 940 940 900 925 -15 581,800 531,011,500 322 165.179 925 T/J 19,800 915 B 2,500 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,765 1,770 1,740 1,740 -25 27,500 48,424,000 21 2,101.449 1,735 J 17,600 1,730 B 3,800 307 SMDR Samudera Indonesia Tbk. --S7K--1 304 306 294 298 -6 2,459,500 729,793,200 349 1,195.923 298 T/J 89,800 296 B 2,000 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,025 1,015 985 990 -35 19,150,100 19,061,197,000 1,295 1,626.684 995 J 1,134,200 990 T/B 1,331,600 309 SMRU SMR Utama Tbk. --U2---2 198 198 174 190 -8 223,200 41,069,400 92 46.464 190 T/J 30,600 181 B 1,000 310 SMSM Selamat Sempurna Tbk. --U4K--1 1,550 1,560 1,530 1,560 10 3,634,000 5,631,978,000 1,475 4,166.778 1,560 T/J 5,200 1,555 B 26,100 311 SOCI Soechi Lines Tbk. --M7---1 218 216 202 206 -12 16,749,200 3,497,422,400 1,120 37.455 206 T/J 632,300 204 B 1,875,400 312 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 0 313 SPTO Surya Pertiwi Tbk. --S9---2 960 975 960 970 10 11,551,400 11,138,762,000 862 83.621 970 T/J 67,300 965 B 26,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 214 214 214 0 2,100 449,400 6 228.386 220 J 800 188 B 5,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,076,200 6,445,994,400 674 140.833 340 J 2,873,400 338 T/B 250,400 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,700 3,670 3,700 10 11,600 42,905,000 12 67.273 3,700 T/J 14,600 3,680 B 400 317 SSIA Surya Semesta Internusa Tbk. --U6K--1 630 635 605 610 -20 46,855,900 29,119,491,500 1,694 250.256 615 J 68,300 610 T/B 651,400 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,090 1,090 1,045 1,080 -10 3,996,500 4,262,642,000 532 161.194 1,080 T/J 1,000 1,055 B 1,000 319 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,200 B 400 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200,100 10,005,000 2 64.769 50 T/J 569,277,000 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 2,800 2,830 2,790 2,830 30 443,100 1,252,680,000 36 1,825.806 2,830 T/J 119,500 2,800 B 1,000 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,600 4,680 4,600 4,630 30 6,123,800 28,347,516,000 5,814 4,209.091 4,640 J 11,800 4,630 T/B 100 324 TARA Sitara Propertindo Tbk. --U6---1 745 745 740 745 0 59,017,200 43,733,580,000 2,265 702.830 745 T/J 156,300 740 B 8,300 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,650 3,740 3,610 3,740 90 3,265,400 12,179,702,000 1,491 184.691 3,750 J 3,700 3,740 T/B 3,900 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 845 855 830 850 5 937,200 793,434,000 210 193.556 850 T/J 60,900 845 B 1,300 327 TCID Mandom Indonesia Tbk. XDU5---1 15,025 15,100 15,100 15,100 75 100 1,510,000 1 1,481.089 15,475 J 200 15,025 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,550 6,100 5,475 6,000 450 2,450,600 14,410,380,000 509 4,347.826 6,075 J 5,400 6,000 T/B 521,500 329 TDPM Tridomain Performance Materials Tbk. --U3---1 294 296 290 296 2 16,475,100 4,823,010,600 432 129.825 296 T/J 124,300 292 B 103,200 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 730 700 700 0 1,700 1,196,000 2 225.806 675 J 500 660 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 0 0 630 0 0 0 0 142.766 600 J 100 555 B 2,500 332 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 4,000 4,000 4,000 0 500 2,000,000 3 3,287.041 4,450 J 100 4,000 T/B 9,500 333 TGRA Terregra Asia Energy Tbk. --U7---1 835 835 815 815 -20 27,814,400 23,065,525,000 258 407.500 815 T/J 366,700 810 B 10,800 334 TINS Timah Tbk. --S2K--1 1,310 1,305 1,245 1,260 -50 18,487,000 23,491,915,500 1,566 643.852 1,265 J 19,900 1,260 T/B 332,700 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,275 9,375 8,950 9,350 75 538,600 4,977,837,500 996 578.094 9,350 T/J 35,700 9,275 B 5,200 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,585 1,585 -5 800 1,268,000 2 83.421 1,585 T/J 19,200 1,500 B 1,200 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 720 665 720 30 6,069,000 4,206,006,000 291 1,158.842 720 T/J 96,300 675 B 9,000 338 TOTL Total Bangun Persada Tbk. --S6---1 600 600 590 600 0 947,400 564,609,500 195 215.652 600 T/J 252,800 595 B 1,000 339 TOTO Surya Toto Indonesia Tbk. --U3---2 374 380 370 372 -2 184,100 68,605,400 40 1,206.734 372 T/J 52,600 370 B 57,000 340 TOWR Sarana Menara Nusantara Tbk. --S7K--2 755 755 710 730 -25 19,697,800 14,418,764,000 677 3,477.350 735 J 61,900 730 T/B 2,805,800 341 TRAM Trada Alam Minera Tbk. --U7---1 117 117 111 114 -3 1,324,174,000 152,633,304,100 2,156 94.220 114 T/J 3,211,600 113 B 11,043,900 342 TRIO Trikomsel Oke Tbk. --U9---1 59 67 50 52 -7 2,340,300 122,740,200 462 23.082 53 J 25,800 52 T/B 13,900 343 TRST Trias Sentosa Tbk. --U3---1 370 370 370 370 0 114,100 42,217,000 3 220.711 410 J 88,000 370 T/B 93,400 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,680 1,730 1,595 1,650 -30 306,200 497,311,500 112 294.349 1,650 T/J 9,800 1,640 B 3,000 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,680 2,680 2,680 -10 1,000 2,680,000 1 69.610 2,690 J 11,500 2,680 T/B 9,000 346 TURI Tunas Ridean Tbk. --U9---1 1,160 1,155 1,150 1,150 -10 147,300 170,131,000 3 2,555.556 1,155 J 403,000 1,150 T/B 111,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,315 1,320 1,280 1,310 -5 7,648,800 10,017,541,500 464 2,539.941 1,310 T/J 80,800 1,305 B 71,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,225 4,700 5,150 -25 8,700 44,528,000 71 190.736 5,150 T/J 200 4,810 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,360 2,420 2,330 2,400 40 1,220,300 2,899,249,000 102 200.000 2,400 T/J 66,700 2,390 B 57,900 350 VIVA Visi Media Asia Tbk. --U9---1 136 136 131 135 -1 3,182,800 425,578,800 378 45.000 135 T/J 461,900 134 B 104,200 351 VOKS Voksel Electric Tbk. --S4---1 310 332 310 332 22 3,928,000 1,272,229,800 618 146.861 332 T/J 16,300 326 B 14,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 358 358 326 334 -24 38,067,300 12,852,526,800 2,246 115.172 336 J 170,500 334 T/B 106,700 353 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,330 2,290 2,210 2,280 -50 21,093,500 47,468,706,000 3,034 586.038 2,290 J 224,000 2,280 T/B 309,100 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 338 354 334 336 -2 3,857,600 1,353,965,200 100 50.939 340 J 59,400 336 T/B 24,000 355 WOOD Integra Indocabinet Tbk. --S5K--2 840 875 820 870 30 27,752,800 23,809,186,500 1,674 334.615 870 T/J 1,108,600 865 B 192,200 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 414 402 410 -18 128,229,100 52,497,005,800 4,659 83.673 410 T/J 1,864,600 408 B 4,828,400 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 1,970 1,935 1,950 -60 28,956,900 56,461,672,000 3,309 526.316 1,950 T/J 76,400 1,945 B 65,000 358 WTON Wijaya Karya Beton Tbk. XDS3K--1 575 565 540 555 -20 28,864,700 15,931,370,500 2,156 94.068 555 T/J 166,300 550 B 258,300 359 ZINC Kapuas Prima Coal Tbk. --U2---2 525 530 500 530 5 108,262,300 55,697,937,000 2,001 1,889.416 530 T/J 365,500 525 B 25,200 Total 6,549,541,400 2,700,813,854,800 193,067 2,893,034,700 123,300,500 Jakarta, 06 May 2019 Trading Division