List of Securities Quotation: IDX SMC Composite Date: Wednesday, 15 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 10,100 10,300 10,050 10,175 75 724,400 7,347,067,500 520 826.591 10,175 T/J 2,800 10,150 B 101,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,200 J 200 5,500 B 200 3 ABMM ABM Investama Tbk. XDU9---1 1,750 2,170 1,750 1,885 135 1,000 1,873,500 5 50.267 1,890 J 3,600 1,685 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,620 1,655 1,620 1,650 30 10,714,900 17,593,784,500 3,577 2,012.195 1,655 J 412,400 1,650 T/B 1,872,800 5 ACST Acset Indonusa Tbk. --U6---1 1,390 1,400 1,370 1,375 -15 51,100 70,474,000 34 57.742 1,375 T/J 4,500 1,370 B 3,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,400 1,445 -30 10,866,100 15,706,120,000 2,611 1,134.820 1,445 T/J 1,209,100 1,425 B 900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,900 9,750 9,850 -25 163,700 1,607,720,000 63 423.656 9,825 J 300 9,775 B 2,100 8 ADMG Polychem Indonesia Tbk --U3---1 240 264 240 244 4 3,347,700 842,356,200 328 21.779 250 J 135,300 244 T/B 1,900 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,260 1,215 1,235 0 65,521,800 81,028,612,500 3,995 112.273 1,240 J 300 1,235 T/B 257,200 10 AGII Aneka Gas Industri Tbk. --S3---1 540 555 540 550 10 237,200 130,121,000 79 50.000 550 T/J 39,200 545 B 10,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 298 288 290 -4 1,639,700 476,234,200 306 473.794 292 J 58,700 290 T/B 900 12 AGRS Bank Agris Tbk. --U8---2 310 310 302 310 0 20,100 6,230,200 3 281.818 310 T/J 10,000 302 B 2,100 13 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,030 3,950 3,990 -10 3,566,800 14,188,019,000 1,304 3,180.018 3,990 T/J 22,700 3,980 B 400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 2,000 284 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 0 0 5,250 0 0 0 0 214.286 5,300 J 100 5,025 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 940 960 925 935 -5 59,900 56,141,500 55 2,385.874 940 J 2,300 935 T/B 89,300 17 ANDI Andira Agro Tbk. --U1---2 1,635 1,635 1,580 1,580 -55 295,000 467,855,500 89 790.000 1,595 J 6,500 1,565 B 25,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 900 915 0 20,300 18,455,000 10 76.250 915 T/J 17,000 900 B 1,700 19 ANTM Aneka Tambang Tbk. XDS2BXO1 710 735 695 700 -10 100,102,600 71,726,998,000 5,575 461.528 700 T/J 188,600 695 B 3,027,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 785 975 685 700 -85 8,400 6,824,500 12 44.814 875 J 600 720 B 2,200 21 APIC Pacific Strategic Financial Tbk. --U8---2 540 555 535 540 0 12,746,400 6,960,013,500 2,196 574.370 540 T/J 561,300 535 B 102,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 160 162 157 157 -3 5,184,400 823,334,800 276 43.014 158 J 1,495,200 157 T/B 308,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 12,000 9,600,000 2 53.333 800 T/J 48,000 660 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 296 302 296 296 0 598,865,300 179,652,632,000 390 98.667 298 J 500 296 T/B 700 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 498 500 0 980,700 490,349,000 39 3,398.355 505 J 3,100 500 T/B 300,300 26 ASGR Astra Graphia Tbk. XDU9---1 1,210 1,240 1,210 1,210 0 13,700 16,647,000 21 250.871 1,230 J 2,000 1,205 B 3,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 745 760 750 760 15 1,660,600 1,252,301,000 309 1,407.407 760 T/J 49,600 755 B 102,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 330 312 312 -16 6,432,300 2,036,740,600 793 297.143 316 J 70,900 312 T/B 509,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 765 755 760 -5 1,367,800 1,038,826,500 86 194.872 760 T/J 45,700 755 B 10,000 30 ATIC Anabatic Technologies Tbk. --U9---1 795 830 710 830 35 1,200 875,000 4 118.571 825 J 1,100 770 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. XDM4---1 1,465 1,480 1,435 1,435 -30 318,500 461,266,500 198 1,297.820 1,455 J 18,800 1,435 T/B 2,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 27,800 1,390,000 14 57.388 50 T/J 6,252,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 326 326 326 326 0 105,400 34,360,400 5 240.351 328 J 92,700 300 B 50,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 2,250.000 1,780 J 500 1,600 B 20,000 36 BBKP Bank Bukopin Tbk. --S8K--1 274 276 266 266 -8 20,459,300 5,516,810,000 928 78.911 268 J 148,100 266 T/B 2,143,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 1,520 J 2,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,350 2,270 2,280 -30 12,662,500 29,327,631,000 2,343 297.391 2,280 T/J 70,300 2,270 B 262,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 288 276 278 -4 4,800 1,343,800 25 283.038 280 J 8,500 274 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 165 163 164 -1 240,100 39,413,200 30 465.090 164 T/J 55,400 163 B 40,000 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 0 149,500 7,475,000 13 217.306 50 T/J 372,001,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 254 244 248 0 7,358,900 1,821,621,000 461 145.882 248 T/J 364,700 244 B 688,600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 640 625 625 -10 800 507,000 6 3,202.829 640 J 15,000 625 T/B 5,400 45 BGTG Bank Ganesha Tbk. --S8---2 76 80 75 75 -1 49,012,400 3,832,419,600 11,893 72.816 76 J 355,100 75 T/B 1,006,900 46 BHIT MNC Investama Tbk. --S9---1 74 76 72 72 -2 24,028,900 1,756,934,800 622 210.557 73 J 600,800 72 T/B 70,000 47 BINA Bank Ina Perdana Tbk. --U8---1 845 875 840 875 30 136,000 117,074,000 50 494.361 875 T/J 5,300 870 B 7,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,383,500 119,175,000 29 35.714 50 T/J 14,122,400 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 3,110 3,140 3,040 3,110 0 267,400 830,516,000 183 47.846 3,110 T/J 64,300 3,090 B 200 50 BISI BISI International Tbk. --U1---1 1,470 1,470 1,430 1,440 -30 492,600 708,844,000 28 720.000 1,440 T/J 38,700 1,430 B 300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,665 1,685 1,575 1,610 -55 14,385,000 23,855,800,000 891 268.333 1,610 T/J 37,800 1,585 B 45,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 620 625 610 615 -5 10,539,800 6,508,035,500 1,079 143.023 615 T/J 411,900 610 B 3,578,200 53 BKSL Sentul City Tbk. --S6K--1 104 105 100 101 -3 39,770,400 4,041,918,000 969 6.979 101 T/J 3,125,500 100 B 20,991,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 186 185 185 185 -1 100 18,500 1 424.507 185 T/J 1,200 176 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 12,400 620,000 12 0.658 50 T/J 129,737,100 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 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 388 366 366 -2 11,600 4,265,000 13 114.375 358 J 2,900 322 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 384 394 374 374 -10 37,292,500 14,278,077,400 2,293 304.412 374 T/J 161,200 372 B 597,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,300 565,000 3 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,035 1,065 1,020 1,020 -15 1,458,300 1,518,232,000 269 7.531 1,030 J 33,000 1,020 T/B 45,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 230 240 214 226 -4 1,593,600 356,796,400 143 2.693 226 T/J 28,400 220 B 5,900 62 BNLI Bank Permata Tbk. --M8K--1 775 885 780 805 30 164,853,400 137,896,120,500 5,044 8.765 810 J 106,600 805 T/B 245,300 63 BOGA Bintang Oto Global Tbk. --U9---2 765 770 755 760 -5 4,725,400 3,607,318,500 843 737.864 765 J 99,900 760 T/B 25,400 64 BOLT Garuda Metalindo Tbk. XDU4---2 755 760 750 755 0 108,800 82,127,000 105 137.273 755 T/J 2,400 750 B 4,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,650 1,650 1,620 1,650 0 190,900 310,637,500 46 412.500 1,650 T/J 10,100 1,645 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,000 600 B 551,700 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 11,200 9,025 8,975 9,025 -2,175 200 1,800,000 2 351.242 9,025 T/J 100 9,000 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 510 525 505 505 -5 12,404,600 6,359,456,000 1,096 99.020 505 T/J 1,517,300 500 B 2,238,200 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 130,100 6,505,000 5 7.874 50 T/J 62,872,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 300 1,035 B 4,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,790 3,880 3,710 3,740 -50 33,327,100 125,298,648,000 5,638 292.894 3,740 T/J 836,400 3,730 B 11,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,215 1,245 1,210 1,210 -5 13,449,200 16,518,481,500 1,854 237.020 1,215 J 200 1,205 B 535,800 74 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 123,900 68,149,000 9 381.942 560 T/J 7,200 550 B 103,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,695 1,525 1,590 -105 8,400 13,466,000 22 81.538 1,590 T/J 30,400 1,455 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---2 107 109 103 107 0 3,405,100 357,747,700 82 819.798 107 T/J 48,000 103 B 102,400 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 306,470,800 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,700 3,600 3,700 30 69,300 254,734,000 50 716.274 3,700 T/J 6,900 3,630 B 2,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,550 2,580 2,390 2,400 -150 62,936,500 157,347,615,000 5,249 246.154 2,400 T/J 221,400 2,390 B 987,800 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,920 1,950 1,900 1,950 30 11,600 22,438,000 11 330.508 1,950 T/J 1,000 1,910 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 126 128 117 117 -9 391,870,900 47,732,480,600 3,960 6.790 118 J 162,100 117 T/B 4,087,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 108 123 108 123 15 24,348,400 2,790,711,500 613 94.615 123 T/J 174,400 121 B 17,200 84 BVIC Bank Victoria International Tbk. --U8---1 153 153 153 153 0 5,100 780,300 2 144.677 156 J 9,100 152 B 10,000 85 BWPT Eagle High Plantations Tbk. --U1---1 143 144 136 140 -3 8,766,200 1,217,305,700 1,323 30.619 140 T/J 98,500 138 B 959,500 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 590 610 575 595 5 430,800 254,053,500 142 180.303 595 T/J 125,400 580 B 13,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,560 2,500 2,520 -30 760,900 1,928,516,000 82 144.000 2,520 T/J 166,500 2,500 B 65,700 88 CASA Capital Financial Indonesia Tbk. --S8---2 360 400 358 392 32 12,338,200 4,615,159,000 1,590 716.152 394 J 147,700 392 T/B 190,800 89 CASS Cardig Aero Services Tbk. --U7---2 690 695 660 690 0 32,700 22,034,000 12 172.500 685 J 2,800 660 B 2,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 1,512,000 130,644,100 64 550.400 87 J 724,900 86 T/B 4,097,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 308 304 304 -2 832,800 255,830,200 58 23.789 308 J 18,000 304 T/B 214,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,450 1,355 1,450 100 3,900 5,361,500 3 5,261.630 1,450 T/J 500 1,360 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 340 348 330 346 6 174,100 59,025,200 50 288.333 346 T/J 1,000 330 B 1,200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 2,820 3,170 0 23,700 72,753,000 34 1,761.111 3,170 T/J 21,700 3,160 B 5,500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 342 346 338 342 0 13,233,600 4,525,660,800 782 1,486.957 342 T/J 107,900 340 B 344,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,250 1,220 1,220 -10 102,100 125,420,000 35 116.740 1,230 J 600 1,215 B 300 97 CMPP AirAsia Indonesia Tbk. --U7---2 194 195 184 188 -6 201,000 37,790,900 100 35.562 188 T/J 25,200 186 B 100 98 COWL Cowell Development Tbk. --U6---2 216 218 208 208 -8 287,800 61,867,000 146 160.000 212 J 1,300 208 T/B 37,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 43,200 2,160,000 8 45.455 50 T/J 169,064,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 585 580 585 -5 201,100 117,639,500 22 295.209 585 T/J 800 515 B 700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,500 J 3,500 4,300 B 3,500 102 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,025 970 970 -45 15,807,700 15,611,522,500 1,879 217.178 975 J 15,800 970 T/B 77,900 103 DART Duta Anggada Realty Tbk. --U6---1 310 330 296 328 18 40,700 12,198,400 12 60.635 320 J 400 294 B 1,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,750 0 0 1,750 0 0 0 0 3,512.505 1,760 J 300 1,750 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 119,546,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 800 790 795 -5 486,000 385,853,500 575 691.304 800 J 49,700 795 T/B 1,600 107 DILD Intiland Development Tbk. --S6---1 324 326 314 314 -10 219,100 70,130,400 42 54.717 314 T/J 27,800 312 B 77,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,890 2,900 2,820 2,890 0 159,300 460,546,000 54 97.966 2,870 J 400 2,800 B 36,900 109 DKFT Central Omega Resources Tbk. --U2---2 200 200 194 199 -1 180,000 35,643,500 9 511.174 199 T/J 114,000 194 B 28,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 6,750 6,675 6,750 -25 1,000 6,730,000 5 40,349.094 6,750 T/J 2,300 6,475 B 100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 248 252 236 238 -10 50,231,900 12,157,338,400 1,156 113.333 238 T/J 3,999,100 236 B 453,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,130 3,180 0 6,800 21,567,000 8 2,793.419 3,180 T/J 28,700 3,130 B 9,100 113 DOID Delta Dunia Makmur Tbk. --S2K--2 525 535 520 520 -5 13,793,100 7,239,231,500 799 703.997 520 T/J 143,900 515 B 861,400 114 DSNG Dharma Satya Nusantara Tbk. CDS1---1 366 370 364 368 2 2,362,800 869,266,200 29 99.459 368 T/J 1,000 366 B 18,100 115 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 1,490 1,490 1,365 1,375 -115 418,500 588,776,000 119 272.277 1,415 J 1,200 1,375 T/B 81,400 117 DUTI Duta Pertiwi Tbk --U6---2 4,600 4,180 3,600 4,130 -470 43,600 161,055,000 57 415.368 4,000 J 1,500 3,770 B 200 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,600 2,250 2,350 100 179,800 414,662,000 35 865.015 2,350 T/J 4,700 2,300 B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 30,900 860 B 2,000 120 ELSA Elnusa Tbk. XDS2LKO1 346 354 338 338 -8 18,850,400 6,450,986,400 994 84.500 340 J 15,300 338 T/B 1,755,000 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 11 10.308 50 T/J 853,452,700 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 8,800 8,800 8,800 -100 300 2,640,000 1 1,222.222 8,800 T/J 4,700 8,500 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,400 2,400 2,400 0 49,000 117,600,000 4 1,679.155 2,490 J 9,000 2,400 T/B 53,400 124 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,130 1,050 1,080 -5 36,703,300 40,102,063,000 5,774 108.000 1,085 J 365,800 1,080 T/B 19,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 314 298 302 2 22,558,000 6,904,975,400 3,720 562.268 302 T/J 171,100 300 B 1,086,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,770 2,810 2,530 2,650 -120 14,982,700 40,329,018,000 3,077 134.490 2,650 T/J 81,800 2,640 B 4,800 127 FAST Fast Food Indonesia Tbk. --U9---2 2,100 2,100 2,070 2,070 -30 200 417,000 2 3,255.485 2,400 J 100 2,070 T/B 500 128 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,200 8,200 8,125 8,150 -50 13,300 108,107,500 16 1,867.724 8,150 T/J 1,800 8,125 B 200 129 FILM MD Pictures Tbk. --U9---1 995 1,020 980 980 -15 145,400 143,938,000 64 466.667 980 T/J 22,500 970 B 2,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 8,200 9,825 8,200 9,825 1,625 14,925,900 145,457,282,500 805 1,965.000 0 J 0 9,825 T/B 100 131 FISH FKS Multi Agro Tbk. --U9---2 2,880 0 0 2,880 0 0 0 0 2,304.000 2,880 J 200 2,850 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 690 690 0 11,200 7,728,000 12 690.000 690 T/J 7,800 630 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 865 880 5 2,989,400 2,603,889,500 111 400.000 880 T/J 9,800 875 B 4,200 134 FREN Smartfren Telecom Tbk. --U7---1 302 302 254 258 -44 115,555,000 32,433,619,000 6,232 14.333 258 T/J 1,971,500 256 B 181,700 135 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---1 398 418 400 412 14 33,683,800 13,769,808,400 2,297 55.384 412 T/J 661,900 410 B 58,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 690 705 660 660 -30 7,679,200 5,217,155,000 921 129.574 665 J 30,700 655 B 273,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 226 218 220 0 3,958,400 870,380,200 359 55.000 220 T/J 232,400 218 B 383,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,500 19,500 19,500 0 100 1,950,000 1 3,391.304 19,500 T/J 100 15,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,550 1,605 1,550 1,600 50 61,700 96,681,500 64 124.514 1,600 T/J 49,400 1,550 B 11,400 141 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---1 188 190 183 190 2 411,300 76,020,100 17 76.000 190 T/J 14,000 184 B 30,000 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,480 3,510 3,470 3,500 20 53,900 188,196,000 111 94.595 3,510 J 2,500 3,460 B 2,000 144 HERO Hero Supermarket Tbk. --U9---1 885 0 0 885 0 0 0 0 1,847.291 925 J 300 885 B 2,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,980 3,010 3,000 3,000 20 5,700 17,101,000 6 918.386 3,020 J 5,000 2,980 B 1,900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 650 600 600 0 2,000 1,212,500 6 923.077 635 J 900 575 B 300 147 HKMU HK Metals Utama Tbk. --S9---1 338 344 336 338 0 14,288,700 4,860,869,400 294 146.957 338 T/J 145,100 336 B 312,800 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 750 710 710 0 79,981,200 58,194,187,500 4,549 229.032 715 J 534,200 710 T/B 3,987,600 149 HRTA Hartadinata Abadi Tbk. --U5---2 242 248 240 248 6 89,600 21,680,400 11 82.667 248 T/J 5,700 240 B 11,600 150 HRUM Harum Energy Tbk. --S2K--1 1,350 1,380 1,300 1,330 -20 5,381,900 7,178,883,000 1,151 25.577 1,335 J 337,100 1,330 T/B 83,500 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 2,000 16,600,000 1 892.665 8,500 J 1,000 8,300 T/B 3,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 420 422 420 422 2 20,500 8,630,000 5 32.969 422 T/J 5,000 420 B 20,000 153 IIKP Inti Agri Resources Tbk --U5---2 53 55 50 50 -3 243,690,500 12,818,611,700 1,912 95.973 51 J 1,872,500 50 T/B 9,186,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 156 157 150 150 -6 13,524,400 2,059,657,700 293 42.857 150 T/J 2,912,800 149 B 235,400 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,500 2,520 2,410 2,470 -30 105,100 256,765,000 88 331.599 2,470 T/J 9,100 2,430 B 100 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 540 545 525 525 -15 1,250,400 665,462,000 99 105.000 530 J 31,000 525 T/B 649,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 880 895 880 895 15 1,243,700 1,102,746,500 38 235.526 890 J 20,000 875 B 5,700 158 INAF Indofarma Tbk. --U5---1 3,930 3,900 3,850 3,850 -80 33,600 130,352,000 25 1,540.000 3,850 T/J 9,000 3,840 B 1,000 159 INCO Vale Indonesia Tbk. --S2BXO1 2,690 2,780 2,610 2,620 -70 8,896,300 23,835,087,000 2,065 1,069.388 2,620 T/J 496,100 2,610 B 144,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,600 4,700 4,600 4,600 0 26,500 122,151,000 27 619.537 4,600 T/J 2,500 4,590 B 100 161 INDS Indospring Tbk. --U4---1 2,270 2,280 2,270 2,270 0 1,133,800 2,573,743,000 358 212.812 2,320 J 7,700 2,270 T/B 164,500 162 INDY Indika Energy Tbk. XDS2XXO1 1,395 1,410 1,300 1,310 -85 16,531,500 22,076,655,500 3,015 44.407 1,310 T/J 100,300 1,305 B 28,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 70 -1 352,100 24,968,200 22 0.400 71 J 10,000 70 T/B 44,600 164 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 790 J 1,000 710 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,090 3,090 3,090 10 500 1,545,000 1 1,119.565 3,100 J 1,300 3,080 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 590 590 590 590 0 100 59,000 1 5.990 590 T/J 2,800 515 B 2,000 167 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 472 J 42,300 468 B 1,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,260 1,300 1,230 1,240 -20 82,400 102,977,000 45 75.610 1,240 T/J 18,500 1,230 B 35,700 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 232 236 228 228 -4 509,200 118,389,800 114 60.000 234 J 53,900 228 T/B 4,700 170 ISAT Indosat Tbk. --S7K--1 1,915 1,925 1,805 1,810 -105 3,322,700 6,168,670,000 1,091 129.286 1,810 T/J 9,000 1,805 B 43,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,700 17,825 17,300 17,350 -350 944,800 16,548,422,500 1,996 123.929 17,375 J 11,000 17,350 T/B 14,200 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 171,360,400 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 0 0 494 0 0 0 0 280.220 494 J 300 470 B 9,700 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 448 484 448 448 0 2,100 946,000 5 370.809 478 J 500 342 B 2,400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,390 1,410 1,315 1,325 -65 43,320,300 58,333,019,000 6,441 362.220 1,330 J 136,800 1,325 T/B 931,600 176 JRPT Jaya Real Property Tbk. --S6---1 575 585 565 570 -5 2,879,100 1,656,349,000 124 548.077 570 T/J 39,000 565 B 33,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,500 5,275 5,300 -150 3,205,500 17,023,355,000 2,260 312.536 5,325 J 1,000 5,300 T/B 10,200 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,225 0 0 1,225 0 0 0 0 263.827 1,215 J 900 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 900 920 900 910 10 5,965,000 5,424,518,000 534 2,022.222 915 J 206,900 910 T/B 12,800 180 KAEF Kimia Farma (Persero) Tbk. CDM5---1 3,210 3,280 3,180 3,180 -30 603,100 1,925,817,000 379 3,180.000 3,190 J 4,200 3,180 T/B 1,100 181 KBLI KMI Wire & Cable Tbk. --S4---1 535 545 510 530 -5 49,727,600 26,306,934,500 1,870 64.399 530 T/J 4,926,900 525 B 4,000 182 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---1 250 254 250 250 0 10,447,500 2,611,998,800 510 8.674 250 T/J 495,200 248 B 871,100 184 KINO Kino Indonesia Tbk. --U5---2 2,560 2,620 2,460 2,460 -100 146,200 368,851,000 87 64.737 2,460 T/J 14,700 2,450 B 5,700 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 500 625 590 615 115 27,800 16,831,500 29 205.000 615 T/J 4,800 600 B 2,200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 208 224 200 218 10 345,900 70,085,000 33 764.912 218 T/J 5,000 202 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 310 320 308 308 -2 56,900 17,878,400 38 67.249 316 J 10,000 308 T/B 1,300 188 KPIG MNC Land Tbk. --S9---2 134 135 133 134 0 412,900 55,206,100 31 288.339 134 T/J 645,600 133 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,270 2,270 2,260 2,270 0 9,100 20,626,000 12 825.455 2,270 T/J 700 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 368 374 362 362 -6 4,903,400 1,797,862,600 478 45.005 368 J 206,200 362 T/B 709,100 191 KREN Kresna Graha Investama Tbk. --U9---1 565 565 515 535 -30 82,119,600 44,899,217,500 1,011 5,565.959 540 J 1,714,300 535 T/B 2,321,400 192 LAND Trimitra Propertindo Tbk. --U6---2 905 1,050 915 1,000 95 3,165,900 3,189,752,000 282 256.410 1,000 T/J 55,300 950 B 2,000 193 LINK Link Net Tbk. XDU9K--1 4,050 4,090 4,010 4,050 0 1,000,500 4,033,474,000 452 253.125 4,080 J 2,600 4,030 B 440,900 194 LPCK Lippo Cikarang Tbk --S6---1 1,500 1,540 1,470 1,485 -15 625,500 940,449,000 395 160.541 1,490 J 22,900 1,485 T/B 68,700 195 LPKR Lippo Karawaci Tbk. --S6K--1 314 320 308 310 -4 44,378,600 13,953,107,800 1,045 79.373 312 J 1,958,100 310 T/B 57,600 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,710 3,730 3,630 3,650 -60 10,485,800 38,594,789,000 3,539 82.708 3,660 J 20,100 3,650 T/B 60,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,045 1,120 1,025 1,090 45 18,614,900 20,152,360,500 2,117 281.290 1,095 J 172,300 1,090 T/B 9,000 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,284,220,600 64,211,096,300 1,015 105.427 50 T/J 220,600 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,130 1,095 1,105 -5 3,276,600 3,638,023,000 705 627.841 1,105 T/J 62,900 1,100 B 8,200 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,725 5,725 5,700 5,700 -25 595,300 3,393,235,000 71 271.429 5,800 J 10,000 5,700 T/B 240,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,785 1,750 1,785 35 1,200 2,103,500 3 106.250 1,750 J 2,600 1,720 B 5,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 905 950 890 915 10 79,080,900 73,144,108,500 3,181 1,468.346 915 T/J 2,040,600 910 B 69,500 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 246 246 -4 6,912,100 1,720,358,000 189 328.000 246 T/J 425,200 244 B 59,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 510 498 505 7 2,007,200 1,009,363,500 471 1,010.000 510 J 287,700 505 T/B 58,400 205 MASA Multistrada Arah Sarana Tbk. --M4---1 630 630 510 600 -30 2,234,500 1,254,635,000 546 426.621 630 J 14,600 600 T/B 5,117,700 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,250 0 0 7,250 0 0 0 0 3,126.199 7,250 J 600 6,350 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,300 2,300 2,260 2,280 -20 149,900 340,805,000 63 175.385 2,290 J 100 2,280 T/B 15,800 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 685 650 655 -20 941,500 627,066,000 235 40.938 655 T/J 80,600 650 B 119,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,560 3,440 3,480 -50 1,516,300 5,343,065,000 238 251.264 3,480 T/J 5,200 3,440 B 2,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 142 138 140 -2 512,600 71,572,500 95 125.570 140 T/J 44,900 139 B 92,800 211 MDIA Intermedia Capital Tbk. --U9---1 123 123 110 122 -1 164,800 18,718,200 10 88.406 122 T/J 9,900 116 B 500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,980 4,000 3,950 3,950 -30 31,600 124,922,000 34 206.002 3,980 J 1,000 3,950 T/B 22,000 213 MDLN Modernland Realty Tbk. --S6---1 262 280 262 266 4 9,008,000 2,423,984,200 524 78.942 266 T/J 3,111,500 264 B 36,200 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 755 725 725 -20 6,406,100 4,707,213,000 988 1,276.926 730 J 323,100 725 T/B 273,000 215 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 7,200 5,950 B 200 216 MERK Merck Tbk. --U5---2 4,000 4,000 3,940 3,940 -60 46,100 183,037,000 86 10,388.378 3,950 J 300 3,940 T/B 600 217 META Nusantara Infrastructure Tbk. --M7---1 192 192 190 192 0 92,700 17,693,400 22 58.168 192 T/J 22,800 190 B 300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,080 1,065 1,065 0 20,500 21,840,000 2 1,092.308 1,065 T/J 230,000 975 B 4,000 219 MGRO Mahkota Group Tbk. CDS1---1 840 835 820 825 -15 7,059,500 5,826,820,500 477 366.667 825 T/J 3,400 820 B 22,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,200 T/J 10,000 980 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,080 2,130 2,030 2,050 -30 951,100 1,994,430,000 332 120.696 2,090 J 16,300 2,050 T/B 6,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,175 1,295 1,060 1,170 -5 7,033,700 7,579,071,000 307 5,571.429 1,175 J 57,000 1,170 T/B 23,400 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 14,000 14,000 13,000 13,975 -25 1,300 17,197,500 4 665.476 14,000 J 2,400 12,525 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 19,900 0 0 19,900 0 0 0 0 126,751.592 19,875 J 500 19,425 B 400 225 MLIA Mulia Industrindo Tbk --S3---2 1,315 1,360 1,305 1,310 -5 1,231,300 1,649,210,000 432 218.789 1,315 J 3,000 1,305 B 27,700 226 MLPL Multipolar Tbk. --U9---1 109 114 106 107 -2 3,620,300 398,725,700 223 12.273 107 T/J 58,500 106 B 88,000 227 MLPT Multipolar Technology Tbk. XDU9---1 875 860 860 860 -15 200 172,000 1 179.167 860 T/J 1,600 770 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 400 400 0 3,100 1,240,000 1 68.376 420 J 10,000 400 T/B 27,100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 980 915 920 -30 89,228,600 84,575,898,000 7,863 102.222 920 T/J 109,400 915 B 652,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,060 1,060 1,060 1,060 0 11,000 11,660,000 6 182.759 1,060 T/J 4,200 1,045 B 2,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,215 1,250 1,210 1,210 -5 1,552,200 1,904,462,000 393 80.667 1,210 T/J 18,400 1,205 B 500 232 MPPA Matahari Putra Prima Tbk. --U9---1 175 182 171 172 -3 3,256,000 573,534,900 386 72.314 174 J 44,600 172 T/B 72,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 745 780 745 780 35 3,200 2,387,500 3 709.091 750 J 100 745 B 5,500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,150 5,850 5,850 -550 1,400 8,345,000 10 530.620 5,900 J 19,600 5,275 B 500 235 MSIN MNC Studios International Tbk. --U9---2 320 326 318 320 0 3,726,600 1,194,378,400 245 64.000 322 J 125,100 320 T/B 910,200 236 MSKY MNC Sky Vision Tbk. --U9---1 990 1,000 985 1,000 10 140,800 139,800,000 7 65.789 1,000 T/J 63,900 995 B 600 237 MTDL Metrodata Electronics Tbk. --S9---1 1,040 1,060 1,025 1,025 -15 5,464,600 5,735,608,000 503 1,845.251 1,025 T/J 2,500 1,020 B 133,600 238 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---1 420 424 420 420 0 219,600 92,232,400 9 176.581 424 J 1,000 420 T/B 50,000 240 MYOH Samindo Resources Tbk. XDS2---1 1,145 1,150 1,120 1,150 5 148,300 168,392,500 82 136.974 1,150 T/J 63,300 1,135 B 100 241 MYRX Hanson International Tbk. --U6---2 101 102 99 100 -1 463,550,400 46,436,167,200 1,405 68.198 100 T/J 3,083,200 99 B 15,713,900 242 NASA Ayana Land International Tbk. --U9---2 655 655 650 650 -5 3,897,700 2,538,607,000 624 631.068 650 T/J 2,100 645 B 209,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 745 720 725 -20 12,753,100 9,263,327,000 1,784 703.883 730 J 50,000 720 B 373,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,650 2,640 2,620 2,620 -30 1,017,400 2,680,897,000 66 141.622 2,620 T/J 100 2,610 B 17,800 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,360 2,450 2,270 2,300 -60 181,200 420,380,000 56 707.692 2,300 T/J 28,300 2,280 B 500 246 NIRO City Retail Developments Tbk. --U6---2 130 132 130 130 0 850,200 110,579,100 21 123.810 132 J 11,500 130 T/B 503,900 247 NISP Bank OCBC NISP Tbk. --U8---1 880 885 875 885 5 15,800 13,826,000 7 1,072.415 885 T/J 2,500 870 B 65,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 970 0 0 970 0 0 0 0 258.667 955 J 13,500 870 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 378 382 368 370 -8 614,700 228,603,200 180 43.529 370 T/J 6,100 368 B 26,100 250 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---1 600 610 545 550 -50 212,800 120,471,000 67 1,088.139 550 T/J 7,700 545 B 25,100 252 PALM Provident Agro Tbk. --U1---2 250 254 250 250 0 14,100 3,533,000 7 68.330 254 J 1,000 250 T/B 17,900 253 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,060 1,040 1,050 -15 137,500 143,657,500 32 123.529 1,060 J 27,400 1,050 T/B 49,900 254 PBRX Pan Brothers Tbk. --S4K--1 560 555 540 540 -20 235,600 128,226,500 27 955.752 545 J 3,300 540 T/B 64,600 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 620 665 5 5,000 3,295,500 35 55.417 665 T/J 160,600 600 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,310 4,310 4,290 4,290 -20 2,126,100 9,163,306,000 8 2,860.000 4,290 T/J 200 4,280 B 3,700 257 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 1,995 1,985 1,810 1,810 -185 41,700 80,479,500 40 151.085 1,900 J 19,300 1,810 T/B 300 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,345 1,320 1,320 10 300 398,500 3 257.561 1,320 T/J 800 1,300 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,750 J 200 3,700 B 5,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,225 1,180 1,200 -10 3,411,900 4,080,146,500 274 1,998.002 1,200 T/J 394,400 1,190 B 112,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 54 54 -2 2,344,200 130,052,800 238 54.000 55 J 500 54 T/B 905,300 263 PNIN Paninvest Tbk. --S8---1 1,290 1,315 1,255 1,300 10 1,009,700 1,301,527,500 164 1,382.390 1,300 T/J 84,500 1,295 B 10,000 264 PNLF Panin Financial Tbk. --S8---1 348 354 324 330 -18 20,177,500 6,798,432,800 1,638 356.680 332 J 128,600 330 T/B 1,064,500 265 POLA Pool Advista Finance Tbk. --U8---2 1,340 1,340 1,335 1,335 -5 10,400 13,903,500 4 988.889 1,335 T/J 2,000 1,330 B 5,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 980 1,000 985 990 10 3,100 3,082,500 9 60.550 990 T/J 37,600 925 B 2,000 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,265 1,240 1,240 1,240 -25 100 124,000 1 201.626 1,545 J 1,300 1,240 T/B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,860 1,895 1,760 1,860 0 89,523,900 164,453,439,500 1,199 1,180.570 1,860 T/J 16,400 1,855 B 1,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 530 530 -120 21,000 12,450,000 3 99.065 650 J 47,400 540 B 300 270 POWR Cikarang Listrindo Tbk. XDM7---2 905 910 900 905 0 1,836,700 1,668,539,500 61 60.333 910 J 875,000 900 B 200 271 PPRE PP Presisi Tbk. --M7---1 380 384 376 380 0 4,282,200 1,633,624,400 1,455 88.372 380 T/J 88,900 378 B 100 272 PPRO PP Properti Tbk. XDS6K--1 120 125 117 118 -2 15,979,000 1,900,664,000 822 255.135 119 J 181,600 118 T/B 7,700 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,540 3,590 3,460 3,590 50 106,400 378,815,000 65 55.231 3,590 T/J 24,100 3,540 B 500 274 PRIM Royal Prima Tbk. --U9---2 474 470 450 450 -24 91,200 41,205,000 26 90.000 454 J 85,000 450 T/B 3,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 192 184 185 -3 1,369,100 256,942,000 130 600.201 186 J 444,500 185 T/B 508,800 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,910 1,730 1,745 -145 68,577,400 123,569,608,000 5,824 328.008 1,750 J 29,000 1,745 T/B 87,700 277 PTRO Petrosea Tbk. XDS2K--1 1,625 1,675 1,575 1,595 -30 289,500 467,799,500 248 1,276.000 1,595 T/J 12,200 1,590 B 1,500 278 PTSN Sat Nusapersada Tbk --U4---1 760 845 790 810 50 934,400 764,895,000 409 139.655 810 T/J 3,000 805 B 1,700 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 6,900 B 100 280 PWON Pakuwon Jati Tbk. --S6B3O1 670 675 650 655 -15 20,662,400 13,595,321,000 3,315 2,525.155 660 J 127,000 655 T/B 438,800 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,200 1,200 1,185 1,190 -10 18,800 22,370,500 52 108.182 1,190 T/J 6,000 1,180 B 1,200 282 RAJA Rukun Raharja Tbk. XDS7---1 264 272 252 260 -4 1,003,200 263,038,800 186 893.103 262 J 100 260 T/B 28,400 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,805 1,780 1,790 0 11,381,300 20,472,930,000 1,084 1,118.750 1,790 T/J 37,400 1,780 B 9,400 284 RDTX Roda Vivatex Tbk --U6---1 6,500 6,475 6,475 6,475 -25 3,000 19,425,000 3 341.114 6,500 J 500 6,100 B 10,000 285 RIMO Rimo International Lestari Tbk --U9---2 132 134 131 133 1 716,233,000 95,098,746,500 539 73.020 133 T/J 1,248,500 132 B 5,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 510 496 510 14 1,882,200 946,511,700 261 312.883 515 J 93,000 510 T/B 45,200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 406 420 408 418 12 26,300 10,903,800 24 3,270.736 418 T/J 25,900 408 B 500 288 RODA Pikko Land Development Tbk. --U6---2 278 284 264 274 -4 112,500 30,303,000 58 437.490 278 J 2,000 274 T/B 100 289 ROTI Nippon Indosari Corpindo Tbk. CDS5---1 1,300 1,300 1,290 1,300 0 1,585,300 2,059,706,000 128 509.804 1,300 T/J 1,002,000 1,290 B 49,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 550 535 535 -10 1,749,100 941,702,500 595 668.750 540 J 40,000 535 T/B 13,300 291 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. XDU4---1 9,125 9,150 9,150 9,150 25 2,500 22,875,000 2 5,903.226 9,150 T/J 19,600 8,750 B 3,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,555 1,585 1,485 1,490 -65 11,029,200 16,936,321,000 3,088 674.046 1,495 J 7,500 1,490 T/B 84,000 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 845 845 845 -5 100 84,500 1 945.137 840 J 100 0 B 0 295 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,450 2,300 2,400 100 701,100 1,656,995,000 26 102.564 2,400 T/J 93,600 2,380 B 500 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,800 J 1,000 3,130 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 800 775 780 -10 1,024,800 812,753,500 154 557.143 785 J 6,700 780 T/B 2,900 298 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. --M5K--1 960 960 910 935 -25 4,534,600 4,218,420,500 761 161.207 935 T/J 41,200 930 B 100 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,320 4,490 4,320 4,350 30 643,100 2,829,928,000 233 49.405 4,350 T/J 34,900 4,340 B 4,800 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 378 382 366 368 -10 2,887,900 1,072,740,200 824 33.455 370 J 705,300 368 T/B 23,100 302 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 920 J 23,700 870 B 100 303 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 0 0 4,120 0 0 0 0 1,361.263 4,100 J 500 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. --M3---1 720 755 705 705 -15 791,000 572,964,500 326 125.893 705 T/J 3,800 700 B 16,900 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,465 1,490 1,480 1,480 15 10,700 15,860,500 21 1,787.440 1,485 J 300 1,480 T/B 200 307 SMDR Samudera Indonesia Tbk. --S7K--1 292 296 286 286 -6 724,000 210,482,800 145 1,147.765 288 J 39,000 286 T/B 76,400 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,060 1,090 1,030 1,045 -15 6,585,400 6,880,512,500 1,623 1,717.056 1,050 J 56,400 1,045 T/B 7,400 309 SMRU SMR Utama Tbk. --U2---2 158 161 147 158 0 260,400 40,276,600 68 38.639 158 T/J 25,100 148 B 2,000 310 SMSM Selamat Sempurna Tbk. --U4K--1 1,615 1,630 1,610 1,625 10 6,470,800 10,507,651,000 1,943 4,340.394 1,630 J 118,200 1,625 T/B 762,800 311 SOCI Soechi Lines Tbk. --M7---1 240 246 224 226 -14 48,917,500 11,345,502,000 2,631 41.091 228 J 153,900 226 T/B 18,800 312 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---2 950 955 940 940 -10 6,539,100 6,208,728,000 447 81.034 940 T/J 12,800 935 B 343,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 200 200 200 -14 500 100,000 1 213.445 214 J 200 200 T/B 100 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 322 324 -8 13,150,700 4,296,599,200 1,090 135.000 324 T/J 949,700 322 B 9,695,200 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,790 3,790 3,730 3,750 -40 44,600 167,236,000 19 68.182 3,780 J 100 3,750 T/B 17,700 317 SSIA Surya Semesta Internusa Tbk. CDU6K--1 625 635 615 620 -5 29,722,700 18,662,911,500 1,446 254.359 620 T/J 535,100 615 B 87,400 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,030 1,010 1,020 -5 64,312,600 65,783,154,500 675 152.239 1,020 T/J 74,700 1,010 B 32,000 319 STTP Siantar Top Tbk. --U5---2 3,800 0 0 3,800 0 0 0 0 2,245.465 4,100 J 100 3,700 B 1,400 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 1 64.769 50 T/J 438,625,600 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 2,900 2,900 2,900 2,900 0 3,100 8,990,000 6 1,870.968 2,900 T/J 81,900 2,890 B 9,000 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,690 4,740 4,690 4,720 30 5,385,100 25,401,704,000 3,376 4,290.909 4,700 J 7,200 4,690 B 11,600 324 TARA Sitara Propertindo Tbk. --U6---1 745 750 740 745 0 43,489,700 32,288,872,000 6,170 702.830 745 T/J 506,200 740 B 57,900 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,260 3,310 3,060 3,160 -100 11,131,900 35,365,585,000 3,977 156.049 3,170 J 50,000 3,160 T/B 1,883,400 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 755 775 745 750 -5 2,710,700 2,053,136,500 562 170.784 750 T/J 156,400 745 B 241,400 327 TCID Mandom Indonesia Tbk. XDU5---1 14,550 14,500 14,500 14,500 -50 100 1,450,000 1 1,422.238 14,300 J 1,000 14,100 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 5,800 6,000 5,750 5,750 -50 68,200 397,925,000 107 4,166.667 5,825 J 600 5,750 T/B 2,900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 286 288 -2 16,760,500 4,824,728,200 264 126.316 288 T/J 143,000 286 B 2,000 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 690 690 690 5 100 69,000 1 222.581 680 J 100 600 B 26,800 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 650 650 650 40 100 65,000 1 147.299 640 J 5,400 480 B 300 332 TGKA Tigaraksa Satria Tbk. XDU9---2 4,000 4,000 4,000 4,000 0 300 1,200,000 1 3,287.041 4,000 T/J 2,000 3,600 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 825 810 815 0 45,448,000 37,004,381,500 459 407.500 815 T/J 41,700 810 B 17,900 334 TINS Timah Tbk. --S2K--1 1,110 1,145 1,065 1,070 -40 34,749,300 38,535,515,500 1,994 546.764 1,070 T/J 27,900 1,065 B 337,100 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,600 6,725 5,800 5,875 -725 2,453,600 15,345,915,000 3,402 363.241 5,925 J 20,900 5,875 T/B 64,600 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,645 1,640 1,560 1,640 -5 6,400 10,385,000 11 86.316 1,640 T/J 1,300 1,560 B 700 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 675 680 665 680 5 3,362,100 2,272,304,000 85 1,094.462 680 T/J 48,100 670 B 10,000 338 TOTL Total Bangun Persada Tbk. XDS6---1 535 545 520 525 -10 551,600 290,182,000 181 188.696 530 J 148,200 525 T/B 4,200 339 TOTO Surya Toto Indonesia Tbk. --U3---2 360 360 350 354 -6 20,700 7,374,400 27 1,148.344 356 J 3,900 354 T/B 300 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 725 710 715 0 2,872,600 2,051,576,500 328 3,405.897 720 J 200,300 715 T/B 2,000 341 TRAM Trada Alam Minera Tbk. --U7---1 111 114 109 111 0 1,006,922,800 113,398,668,200 2,752 91.740 111 T/J 1,202,500 110 B 7,960,700 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 97,200 4,860,000 7 22.195 50 T/J 1,148,200 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 430 J 40,500 372 B 200 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,645 1,585 1,600 0 334,700 534,400,000 134 285.429 1,600 T/J 600 1,595 B 12,500 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,980 2,960 2,960 2,960 -20 5,000 14,800,000 2 76.883 2,960 T/J 20,100 2,500 B 1,000 346 TURI Tunas Ridean Tbk. CDU9---1 1,130 1,130 1,130 1,130 0 18,300 20,679,000 4 2,511.111 1,130 T/J 122,800 1,125 B 128,400 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,300 1,255 1,255 -15 409,700 519,685,500 171 2,433.302 1,260 J 5,800 1,255 T/B 56,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,210 4,250 4,200 4,240 30 3,200 13,533,000 6 157.033 4,220 J 2,000 4,210 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,390 2,400 0 82,700 198,469,000 27 200.000 2,400 T/J 195,900 2,390 B 67,400 350 VIVA Visi Media Asia Tbk. --U9---1 128 130 120 124 -4 17,149,900 2,126,951,600 715 41.333 124 T/J 766,100 123 B 416,000 351 VOKS Voksel Electric Tbk. --S4---1 334 342 330 336 2 3,256,700 1,092,378,600 556 148.630 336 T/J 13,500 332 B 60,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 310 322 290 292 -18 112,923,900 34,552,950,200 4,972 100.690 292 T/J 21,400 290 B 2,292,300 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,040 2,060 1,910 1,930 -110 30,586,000 60,155,359,000 4,600 496.076 1,935 J 47,700 1,930 T/B 428,900 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 318 320 310 312 -6 297,500 93,454,800 62 47.300 312 T/J 47,600 310 B 200 355 WOOD Integra Indocabinet Tbk. --S5K--2 930 950 890 900 -30 24,229,900 22,343,446,500 1,257 346.154 900 T/J 631,700 895 B 376,800 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 386 390 376 376 -10 59,515,300 22,711,958,000 2,383 76.735 378 J 2,491,300 376 T/B 818,600 357 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,840 1,870 1,740 1,760 -80 58,290,800 103,843,655,000 4,889 475.034 1,760 T/J 389,600 1,755 B 256,900 358 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 484 490 -6 26,571,300 13,140,143,700 1,485 83.051 490 T/J 331,600 488 B 3,200 359 ZINC Kapuas Prima Coal Tbk. --U2---2 488 535 486 515 27 124,186,300 63,961,653,900 2,515 1,835.942 515 T/J 2,292,200 510 B 4,163,600 Total 7,632,066,600 3,317,242,647,600 248,479 2,752,084,100 136,723,000 Jakarta, 15 May 2019 Trading Division