List of Securities Quotation: IDX SMC Composite Date: Wednesday, 29 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. --S1K--1 10,400 10,550 10,375 10,500 100 276,800 2,909,202,500 325 852.993 10,525 J 500 10,475 B 14,800 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 6,300 6,300 6,300 6,300 0 100 630,000 1 1,438.294 6,300 T/J 300 6,100 B 500 3 ABMM ABM Investama Tbk. XDU9---1 1,540 1,690 1,540 1,595 55 66,900 107,832,000 20 42.533 1,595 T/J 500 1,580 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,660 1,755 1,660 1,750 90 8,637,500 14,884,751,000 2,962 2,134.146 1,755 J 489,700 1,750 T/B 108,000 5 ACST Acset Indonusa Tbk. --U6---1 1,280 1,285 1,270 1,285 5 85,500 109,686,500 47 53.962 1,290 J 1,900 1,280 B 3,000 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,405 1,440 1,410 1,430 25 4,580,500 6,560,481,500 1,033 1,123.040 1,435 J 50,700 1,430 T/B 5,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,950 9,850 9,950 75 154,500 1,526,972,500 57 427.957 9,950 T/J 6,500 9,900 B 1,000 8 ADMG Polychem Indonesia Tbk --U3---1 240 246 240 242 2 559,000 135,736,800 105 21.601 244 J 10,400 242 T/B 222,900 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,270 1,305 1,265 1,270 0 44,624,700 57,298,192,500 5,365 115.455 1,270 T/J 129,100 1,265 B 528,800 10 AGII Aneka Gas Industri Tbk. --S3---1 530 540 525 525 -5 696,300 368,598,500 103 47.727 535 J 11,500 530 B 13,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 278 282 278 280 2 613,200 171,550,600 124 457.457 282 J 357,300 280 T/B 486,000 12 AGRS Bank Agris Tbk. --U8---2 310 0 0 310 0 0 0 0 281.818 310 J 3,200 290 B 200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,120 4,000 4,010 -130 8,828,500 35,487,930,000 1,990 3,195.958 4,020 J 13,000 4,010 T/B 182,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 290 310 0 4,600 1,338,000 3 295.238 310 T/J 2,800 282 B 17,800 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,400 J 100 5,150 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 920 965 910 930 10 161,600 150,485,500 112 2,373.115 930 T/J 93,500 910 B 4,800 17 ANDI Andira Agro Tbk. --U1---2 1,780 1,790 1,745 1,750 -30 56,900 100,020,000 35 875.000 1,790 J 20,200 1,745 B 21,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 3,500 3,202,500 2 76.250 915 T/J 234,200 900 B 200 19 ANTM Aneka Tambang Tbk. XDS2BXO1 720 725 705 715 -5 38,469,900 27,580,225,000 3,514 471.418 720 J 508,900 715 T/B 538,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 780 J 300 640 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 520 510 515 0 9,791,000 5,036,471,000 1,788 547.779 515 T/J 371,700 510 B 127,700 22 APLN Agung Podomoro Land Tbk. --M6K--1 161 163 159 160 -1 3,986,600 642,764,600 211 43.836 160 T/J 312,300 159 B 688,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 3,100 2,480,000 2 53.333 800 T/J 179,700 660 B 1,900 24 ARMY Armidian Karyatama Tbk. --U6---2 280 288 278 280 0 214,219,900 60,698,313,800 140 93.333 280 T/J 52,300 278 B 1,600 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 500 510 0 1,241,600 622,545,500 36 3,466.322 510 T/J 100,700 500 B 500 26 ASGR Astra Graphia Tbk. --U9---1 1,230 1,240 1,205 1,215 -15 5,800 7,146,000 18 251.907 1,245 J 600 1,215 T/B 1,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 760 790 760 770 10 1,464,400 1,139,307,500 443 1,425.926 780 J 200 770 T/B 51,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 318 308 314 8 8,257,100 2,579,049,600 501 299.048 316 J 235,500 314 T/B 1,326,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 780 770 770 0 702,600 544,875,500 81 197.436 770 T/J 11,800 765 B 156,800 30 ATIC Anabatic Technologies Tbk. --U9---1 855 0 0 855 0 0 0 0 122.143 855 J 800 750 B 1,000 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 1,450 1,455 1,445 1,450 0 146,300 212,301,500 82 1,311.386 1,450 T/J 470,400 1,445 B 27,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,225,000 111,250,000 21 57.388 50 T/J 4,343,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 278 290 -10 821,400 233,266,400 101 213.809 292 J 18,200 290 T/B 700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 2,100 1,680 2,100 420 6,200 12,936,000 14 2,625.000 2,100 T/J 5,000 1,325 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 278 282 278 280 2 1,793,300 501,345,400 199 83.064 280 T/J 331,800 278 B 403,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,610 J 50,000 1,400 B 200 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,440 2,400 2,420 20 9,674,700 23,372,137,000 2,240 315.652 2,430 J 662,200 2,420 T/B 109,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 264 272 0 114,100 30,885,600 14 276.929 272 T/J 200 270 B 6,900 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 212 222 206 222 10 357,300 77,354,000 177 629.573 222 T/J 66,600 220 B 50,000 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 0 197,000 9,850,000 9 217.306 50 T/J 369,507,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 244 246 238 240 -4 15,560,400 3,735,202,800 558 141.176 240 T/J 100,000 238 B 2,160,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 630 640 630 635 5 61,000 39,006,000 17 3,254.074 635 T/J 3,000 630 B 3,700 45 BGTG Bank Ganesha Tbk. --S8---2 72 74 62 72 0 1,751,800 126,840,000 216 69.903 73 J 600,500 72 T/B 1,041,600 46 BHIT MNC Investama Tbk. --S9---1 80 82 79 79 -1 16,869,800 1,346,857,000 450 231.028 80 J 1,800,400 79 T/B 2,164,400 47 BINA Bank Ina Perdana Tbk. --U8---1 960 970 940 960 0 79,600 75,974,500 30 542.385 960 T/J 160,200 940 B 10,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 76,100 3,805,000 9 35.714 50 T/J 16,704,900 0 B 0 49 BIRD Blue Bird Tbk. CDS7---1 2,980 3,010 2,930 2,940 -40 845,000 2,511,549,000 535 45.231 2,950 J 4,700 2,940 T/B 486,800 50 BISI BISI International Tbk. --U1---1 1,465 1,480 1,455 1,470 5 323,200 474,902,000 112 735.000 1,475 J 30,000 1,470 T/B 1,700 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,620 1,630 1,610 1,610 -10 12,996,700 21,054,943,500 665 268.333 1,610 T/J 651,400 1,605 B 90,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 590 620 595 610 20 8,528,400 5,208,376,000 1,094 141.860 615 J 235,200 610 T/B 1,293,500 53 BKSL Sentul City Tbk. --S6K--1 116 118 113 114 -2 139,488,400 16,057,386,000 4,144 7.877 114 T/J 1,895,200 113 B 11,499,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 180 180 180 180 0 54,200 9,756,000 6 413.034 190 J 2,000 172 B 5,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 30,200 1,510,000 7 0.658 50 T/J 136,790,100 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,990 J 500 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 338 338 338 -2 100 33,800 1 105.625 334 J 5,200 320 B 100 58 BMTR Global Mediacom Tbk. --U9K--1 422 428 412 414 -8 33,653,100 14,062,289,800 2,153 336.969 416 J 568,700 414 T/B 59,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 500 25,000 4 0.172 50 T/J 30,996,600 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 955 960 -10 6,485,200 6,227,509,000 600 7.088 965 J 152,500 960 T/B 576,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 234 236 232 236 2 175,700 41,180,400 46 2.812 236 T/J 39,700 234 B 77,900 62 BNLI Bank Permata Tbk. --M8K--1 775 790 770 785 10 16,714,600 12,985,952,500 1,310 8.547 790 J 463,100 785 T/B 508,300 63 BOGA Bintang Oto Global Tbk. --U9---2 765 765 760 765 0 4,307,500 3,289,081,500 927 742.718 770 J 236,200 765 T/B 10,500 64 BOLT Garuda Metalindo Tbk. XDU4---2 805 815 805 815 10 103,900 84,202,000 115 148.182 815 T/J 1,700 805 B 2,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,750 1,750 1,650 1,730 -20 6,959,300 12,070,935,500 92 432.500 1,730 T/J 12,300 1,650 B 1,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 522,400 600 B 411,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 7,000 6,750 6,750 250 900 6,200,000 5 1,350.000 6,500 J 400 6,000 B 5,100 68 BRAM Indo Kordsa Tbk. XDU4---1 6,600 0 0 6,600 0 0 0 0 256.864 7,700 J 100 6,625 B 10,000 69 BRIS Bank BRIsyariah Tbk. XDM8---1 510 525 505 515 5 3,740,700 1,933,932,000 441 100.980 520 J 923,600 515 T/B 234,400 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 79,200 3,960,000 12 7.874 50 T/J 99,057,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,085 J 3,000 1,040 B 7,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,820 3,690 3,510 3,550 -270 54,357,400 197,415,741,000 12,489 278.015 3,560 J 600,000 3,550 T/B 18,600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,310 1,265 1,310 35 4,637,000 5,995,353,000 1,749 256.609 1,310 T/J 161,700 1,300 B 500 74 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 601,000 330,560,000 12 381.942 560 T/J 2,800 550 B 500 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,685 2,030 1,650 2,030 345 5,300 9,360,000 18 104.103 2,030 T/J 8,500 1,590 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 99 111 99 107 8 20,249,500 2,096,399,000 655 819.798 108 J 85,100 107 T/B 129,000 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,500 3,630 3,500 3,620 120 3,800 13,636,000 13 700.787 3,630 J 7,100 3,610 B 300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,610 2,730 2,600 2,730 120 51,476,600 137,182,952,000 4,426 280.000 2,730 T/J 109,000 2,720 B 227,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,820 1,900 1,900 1,900 80 10,000 19,000,000 4 322.034 1,900 T/J 11,600 1,855 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 114 120 114 117 3 176,189,000 20,687,200,700 2,312 6.790 117 T/J 40,600 116 B 13,067,600 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 122 124 112 120 -2 25,276,700 3,072,814,400 481 92.308 120 T/J 122,000 115 B 200 84 BVIC Bank Victoria International Tbk. --U8---1 162 170 160 170 8 95,500 15,783,200 34 160.752 169 J 20,400 165 B 100 85 BWPT Eagle High Plantations Tbk. --U1---1 148 150 145 147 -1 4,159,600 613,276,700 306 32.150 148 J 337,000 147 T/B 64,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---2 575 585 565 580 5 1,437,000 825,405,000 627 175.758 580 T/J 204,700 570 B 3,500 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---2 2,500 2,530 2,490 2,520 20 2,269,600 5,696,392,000 144 144.000 2,530 J 100,000 2,520 T/B 400 88 CASA Capital Financial Indonesia Tbk. --S8---2 366 368 350 350 -16 8,803,600 3,197,865,600 1,078 639.421 358 J 50,000 350 T/B 58,400 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 10,500 675 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 85 85 0 316,600 27,097,800 47 544.000 86 J 2,187,800 85 T/B 702,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 312 304 310 2 1,058,200 327,305,400 49 24.258 312 J 47,300 310 T/B 200,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,450 1,500 0 7,900 11,815,000 5 5,443.066 1,560 J 100 1,380 B 3,100 93 CITY Natura City Developments Tbk. --U6---1 292 292 268 290 -2 11,800 3,296,600 18 241.667 288 J 24,500 276 B 5,400 94 CLAY Citra Putra Realty Tbk. --U9---2 3,140 3,190 3,180 3,190 50 30,000 95,697,000 5 1,772.222 3,190 T/J 1,400 3,030 B 200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 350 374 348 374 24 36,956,900 13,383,740,400 2,068 1,626.087 376 J 453,400 374 T/B 750,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,245 1,215 1,235 10 102,800 124,941,000 19 118.175 1,235 T/J 1,900 1,220 B 3,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 186 187 184 185 -1 80,500 14,834,000 48 34.995 187 J 2,600 185 T/B 7,000 98 COWL Cowell Development Tbk. --U6---2 208 228 206 212 4 648,500 140,440,200 205 163.077 214 J 100 210 B 20,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 45,400 2,270,000 9 45.455 50 T/J 173,749,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 575 575 575 0 134,500 77,337,500 20 290.162 575 T/J 58,000 530 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 930 975 930 950 20 32,291,700 30,955,478,000 3,895 212.700 950 T/J 12,300 945 B 190,600 103 DART Duta Anggada Realty Tbk. --U6---1 372 372 372 372 0 100 37,200 1 68.769 340 J 1,000 306 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,730 1,790 1,735 1,790 60 15,100 26,677,500 26 3,592.790 1,790 T/J 1,000 1,780 B 1,800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 12,900 645,000 7 16.496 50 T/J 123,621,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 800 780 795 0 466,800 369,298,500 527 691.304 795 T/J 9,800 790 B 5,200 107 DILD Intiland Development Tbk. --S6---1 320 326 320 324 4 4,400 1,425,000 8 56.460 324 T/J 16,000 320 B 500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,930 2,930 2,910 2,930 0 150,800 438,876,000 50 99.322 2,930 T/J 182,200 2,910 B 100 109 DKFT Central Omega Resources Tbk. --U2---2 182 197 183 185 3 1,522,500 286,315,300 182 475.212 188 J 28,300 185 T/B 121,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,150 7,000 7,150 -50 1,200 8,505,000 5 42,740.152 7,150 T/J 600 7,025 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 246 246 240 240 -6 13,886,400 3,365,754,400 559 114.286 242 J 107,000 240 T/B 793,600 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,170 3,130 3,170 -10 10,800 34,220,000 5 2,784.634 3,180 J 21,500 3,140 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--2 525 525 510 515 -10 3,303,100 1,705,248,500 501 697.227 515 T/J 57,300 510 B 1,767,200 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 376 376 374 374 -2 195,000 73,308,200 13 101.081 374 T/J 16,100 372 B 5,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,375 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,450 1,435 1,450 0 2,200 3,182,500 22 287.129 1,450 T/J 8,300 1,425 B 1,400 117 DUTI Duta Pertiwi Tbk --U6---2 3,770 0 0 3,770 0 0 0 0 379.161 4,600 J 200 3,780 B 5,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,320 2,500 2,310 2,450 130 1,400 3,377,000 9 901.824 2,450 T/J 88,500 2,200 B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 3,000 3,300,000 1 27.160 1,100 T/J 300 870 B 1,800 120 ELSA Elnusa Tbk. --S2LKO1 350 354 346 350 0 10,900,800 3,822,496,000 831 87.500 350 T/J 466,500 348 B 886,200 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 820,915,800 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,000 7,900 7,900 7,900 -100 10,200 80,580,000 3 1,097.222 7,900 T/J 189,800 7,775 B 1,000 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,420 2,420 2,420 2,420 0 200 484,000 2 1,693.148 2,480 J 501,800 2,350 B 15,000 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,095 1,155 1,090 1,150 55 26,475,200 30,097,774,500 3,709 115.000 1,150 T/J 1,096,100 1,145 B 292,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 310 320 308 314 4 9,730,400 3,051,224,800 635 584.610 316 J 432,200 314 T/B 129,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,920 2,790 2,900 110 9,654,100 27,878,148,000 2,188 147.177 2,900 T/J 331,400 2,890 B 207,900 127 FAST Fast Food Indonesia Tbk. --U9---2 2,180 2,180 2,170 2,170 -10 500 1,089,000 4 3,412.755 2,170 T/J 100 1,860 B 4,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,400 8,700 8,400 8,500 100 39,700 341,767,500 46 1,947.933 8,550 J 4,000 8,500 T/B 1,000 129 FILM MD Pictures Tbk. --U9---1 1,065 1,090 1,050 1,050 -15 5,268,500 5,637,352,500 106 500.000 1,060 J 5,400 1,050 T/B 142,800 130 FIRE Alfa Energi Investama Tbk. --U2---2 8,450 8,400 7,525 7,600 -850 17,146,800 139,584,965,000 515 1,520.000 7,600 T/J 16,900 7,550 B 400 131 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,950 2,900 2,950 50 1,000 2,925,000 2 2,360.000 3,000 J 100 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 695 0 0 695 0 0 0 0 695.000 695 J 42,500 630 B 700 133 FORZ Forza Land Indonesia Tbk. --U6---1 855 865 845 860 5 10,417,500 8,907,471,500 164 390.909 860 T/J 114,800 845 B 4,300 134 FREN Smartfren Telecom Tbk. --U7---1 280 290 280 286 6 31,621,400 9,047,217,200 1,823 15.889 286 T/J 2,598,300 284 B 2,009,200 135 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---1 454 450 436 444 -10 18,069,100 7,988,579,800 2,015 59.685 444 T/J 2,724,200 442 B 15,300 137 GJTL Gajah Tunggal Tbk. --S4K--1 655 670 645 665 10 4,469,800 2,956,757,000 363 130.556 670 J 128,600 665 T/B 604,800 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 218 214 218 2 1,931,900 417,162,600 254 54.500 218 T/J 405,600 216 B 61,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 100 1,970,000 1 3,426.087 19,700 T/J 100 18,400 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,595 1,625 1,595 1,620 25 18,600 29,796,000 38 126.070 1,620 T/J 2,300 1,605 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---1 185 193 186 193 8 4,700 875,600 7 77.200 193 T/J 1,100 180 B 420,500 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,490 3,520 3,490 3,490 0 50,000 175,360,000 91 94.324 3,490 T/J 400 3,480 B 1,000 144 HERO Hero Supermarket Tbk. --U9---1 900 980 970 970 70 200 195,000 2 2,024.714 900 J 1,500 895 B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,100 3,050 3,100 60 18,500 56,690,000 10 948.999 3,080 J 10,000 3,040 B 5,100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 675 J 500 630 B 100 147 HKMU HK Metals Utama Tbk. --S9---1 342 344 338 342 0 15,814,300 5,395,623,800 462 148.696 342 T/J 197,600 340 B 227,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 710 695 710 10 18,274,600 12,908,695,500 906 229.032 715 J 734,600 710 T/B 212,400 149 HRTA Hartadinata Abadi Tbk. --U5---2 248 252 244 244 -4 36,900 9,078,800 19 81.333 248 J 25,800 244 T/B 28,200 150 HRUM Harum Energy Tbk. XDS2K--1 1,430 1,440 1,400 1,435 5 2,375,900 3,387,735,000 473 27.596 1,435 T/J 45,500 1,430 B 138,800 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,000 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 414 410 404 406 -8 15,800 6,437,400 8 31.719 412 J 8,000 406 T/B 1,200 153 IIKP Inti Agri Resources Tbk --U5---2 63 64 61 63 0 143,854,200 9,003,361,700 796 120.926 63 T/J 289,800 62 B 437,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 152 145 152 3 6,008,000 896,882,300 232 43.429 152 T/J 2,638,900 148 B 775,600 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,730 2,730 2,700 2,710 -20 68,500 186,011,000 73 363.819 2,710 T/J 10,300 2,700 B 12,200 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 550 540 545 0 644,400 350,866,500 457 109.000 550 J 205,900 545 T/B 268,000 157 IMPC Impack Pratama Industri Tbk. CDU3---2 930 940 930 940 10 525,000 490,906,500 51 247.368 945 J 135,900 885 B 5,000 158 INAF Indofarma Tbk. --U5---1 3,500 3,590 3,400 3,530 30 31,800 109,942,000 71 1,412.000 3,530 T/J 1,200 3,450 B 100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,700 2,730 2,660 2,680 -20 4,810,600 12,944,504,000 1,568 1,093.878 2,690 J 11,600 2,680 T/B 109,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,175 5,175 5,000 5,075 -100 60,500 305,885,000 89 683.511 5,075 T/J 4,500 5,050 B 500 161 INDS Indospring Tbk. --U4---1 2,280 2,470 2,280 2,340 60 3,853,500 9,122,776,000 414 219.375 2,350 J 4,800 2,340 T/B 1,700 162 INDY Indika Energy Tbk. XDS2XXO1 1,440 1,465 1,400 1,405 -35 7,037,600 10,055,339,500 2,020 47.627 1,410 J 18,100 1,405 T/B 176,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 69 71 0 230,800 16,367,300 19 0.406 71 T/J 189,800 70 B 210,000 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 700 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,080 3,080 3,080 20 700 2,156,000 2 1,115.942 3,100 J 400 3,070 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 610 J 3,000 585 B 1,200,100 167 INTA Intraco Penta Tbk. --U9---2 480 480 478 480 0 700 335,000 3 338.359 480 T/J 139,400 478 B 15,600 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,275 1,275 1,270 1,270 -5 13,700 17,458,000 13 77.439 1,270 T/J 100 1,260 B 4,100 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 268 276 270 270 2 20,700 5,608,600 16 71.053 270 T/J 29,800 268 B 1,000 170 ISAT Indosat Tbk. --S7K--1 1,975 2,020 1,975 1,995 20 2,740,900 5,476,409,500 771 142.500 2,000 J 105,800 1,995 T/B 81,400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,300 16,925 17,250 250 1,163,600 20,008,542,500 1,828 123.214 17,275 J 10,700 17,250 T/B 1,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 178,311,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 488 488 488 38 100 48,800 1 276.817 482 J 100 442 B 400 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 458 458 458 0 1,000 458,000 3 379.086 458 T/J 8,200 356 B 2,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,475 1,505 1,470 1,500 25 21,246,100 31,732,169,500 6,711 410.060 1,505 J 208,400 1,500 T/B 726,400 176 JRPT Jaya Real Property Tbk. --S6---1 580 580 580 580 0 937,500 543,750,000 119 557.692 580 T/J 932,600 575 B 158,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,550 5,375 5,500 125 6,159,200 33,811,335,000 2,933 324.330 5,500 T/J 1,159,500 5,475 B 677,100 178 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 1,015 1,065 1,065 1,065 50 100 106,500 1 229.368 1,050 J 100 1,015 B 700 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 840 840 815 815 -25 2,064,400 1,706,761,000 271 1,811.111 820 J 2,100 815 T/B 8,100 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,390 3,450 3,390 3,390 0 223,400 760,897,000 236 3,390.000 3,400 J 2,500 3,390 T/B 100 181 KBLI KMI Wire & Cable Tbk. --S4---1 510 580 505 575 65 98,024,500 54,231,892,500 4,594 69.867 575 T/J 1,183,300 570 B 896,500 182 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---1 264 274 260 264 0 2,735,800 733,646,600 148 9.159 266 J 52,200 264 T/B 37,500 184 KINO Kino Indonesia Tbk. --U5---2 2,590 2,600 2,500 2,570 -20 343,200 891,089,000 77 67.632 2,620 J 1,200 2,570 T/B 5,400 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 580 580 580 580 0 500 290,000 2 193.333 605 J 100 550 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 210 220 200 200 -10 463,100 94,702,400 92 701.754 200 T/J 13,600 199 B 15,100 187 KMTR Kirana Megatara Tbk. --U3---2 312 316 308 314 2 31,800 9,955,200 29 68.559 314 T/J 101,000 312 B 6,200 188 KPIG MNC Land Tbk. --S9---2 133 133 133 133 0 60,100 7,993,300 5 286.188 133 T/J 1,201,500 132 B 132,500 189 KRAH Grand Kartech Tbk. --U4---2 2,280 2,290 2,280 2,290 10 12,200 27,851,000 11 832.727 2,290 T/J 3,100 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 396 396 388 390 -6 5,906,200 2,310,689,000 364 48.486 390 T/J 1,900 388 B 146,600 191 KREN Kresna Graha Investama Tbk. --U9---1 585 595 570 590 5 101,390,100 58,826,957,000 1,062 6,138.161 590 T/J 592,900 585 B 734,000 192 LAND Trimitra Propertindo Tbk. --U6---2 980 1,000 950 1,000 20 183,400 180,505,500 87 256.410 1,000 T/J 6,700 950 B 5,000 193 LINK Link Net Tbk. XDU9K--1 4,460 4,480 4,300 4,350 -110 996,700 4,320,288,000 383 271.875 4,350 T/J 366,200 4,300 B 22,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,665 1,665 1,555 1,570 -95 1,406,600 2,248,577,000 526 169.730 1,570 T/J 7,900 1,565 B 30,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 324 326 316 318 -6 25,139,900 8,123,815,400 837 81.421 320 J 2,482,400 318 T/B 156,800 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,720 3,770 3,710 3,750 30 10,921,800 40,926,451,000 3,036 84.974 3,760 J 341,700 3,750 T/B 6,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,155 1,130 1,135 -30 8,562,100 9,793,023,500 948 292.903 1,140 J 20,000 1,135 T/B 217,300 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 471,494,700 23,574,735,000 336 105.427 50 T/J 1,300,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,025 1,055 1,025 1,035 10 6,006,600 6,250,081,500 1,765 588.068 1,040 J 2,000 1,035 T/B 240,800 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,600 5,600 5,500 5,600 0 503,100 2,816,422,500 15 266.667 5,600 T/J 604,200 5,500 B 143,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,840 1,775 1,840 65 1,000 1,799,000 6 109.524 1,825 J 2,400 1,760 B 100 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 840 880 840 880 40 15,501,200 13,395,221,000 1,979 1,412.180 885 J 1,939,600 880 T/B 156,600 203 MARI Mahaka Radio Integra Tbk. --U9---2 242 242 240 242 0 7,890,100 1,900,860,400 217 322.667 242 T/J 82,500 240 B 53,800 204 MARK Mark Dynamics Indonesia Tbk. XDU3---2 494 498 494 496 2 2,858,100 1,418,520,200 418 992.000 496 T/J 12,800 494 B 41,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 670 665 640 665 -5 17,000 11,163,500 14 472.838 670 J 7,300 665 T/B 700 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 47,800 5,925 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,420 2,480 2,370 2,460 40 27,700 66,735,000 55 189.231 2,450 J 600 2,400 B 1,500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 615 620 -15 953,200 597,231,500 282 38.750 625 J 100,000 620 T/B 146,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,490 3,500 -50 1,189,800 4,188,690,000 242 252.708 3,500 T/J 15,700 3,490 B 23,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 147 152 0 1,396,800 207,821,900 74 136.333 152 T/J 283,000 147 B 132,300 211 MDIA Intermedia Capital Tbk. --U9---1 121 137 117 134 13 15,693,100 1,984,852,200 397 97.101 134 T/J 1,700 133 B 80,600 212 MDKA Merdeka Copper Gold Tbk. --U2---2 3,950 4,030 3,920 4,000 50 319,400 1,268,113,000 77 208.609 4,000 T/J 50,000 3,960 B 5,600 213 MDLN Modernland Realty Tbk. --S6---1 252 252 240 240 -12 40,251,000 9,787,216,800 1,599 71.226 242 J 143,000 240 T/B 860,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 790 775 785 10 3,808,200 2,983,652,500 890 1,382.602 785 T/J 1,564,300 780 B 378,700 215 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,950 5,950 0 400 2,380,000 2 4,337.114 5,950 T/J 8,500 5,125 B 200 216 MERK Merck Tbk. --U5---2 3,990 4,000 3,980 3,980 -10 36,600 145,852,000 58 10,493.843 3,990 J 1,500 3,980 T/B 1,800 217 META Nusantara Infrastructure Tbk. --M7---1 197 199 192 198 1 405,500 79,458,400 56 59.986 198 T/J 9,000 197 B 18,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,050 1,050 1,050 0 79,000 82,950,000 2 1,076.923 1,050 T/J 21,000 1,010 B 3,000 219 MGRO Mahkota Group Tbk. XDS1---1 815 825 805 820 5 7,522,500 6,112,262,000 689 364.444 820 T/J 161,900 815 B 50,700 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 11,600 1,010 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,855 1,930 1,855 1,895 40 1,038,600 1,980,030,000 472 111.570 1,895 T/J 143,000 1,890 B 5,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,480 1,550 1,400 1,420 -60 51,600 74,891,500 75 6,761.905 1,430 J 400 1,420 T/B 4,400 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 0 0 16,725 0 0 0 0 796.429 16,725 J 5,100 13,400 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 20,250 20,250 20,250 20,250 0 600 12,150,000 5 128,980.892 20,250 T/J 1,300 19,900 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,420 1,405 1,410 0 840,200 1,187,092,000 330 235.491 1,415 J 3,900 1,410 T/B 8,800 226 MLPL Multipolar Tbk. --U9---1 113 114 108 109 -4 9,420,100 1,042,548,600 559 12.502 111 J 239,100 109 T/B 173,700 227 MLPT Multipolar Technology Tbk. XDU9---1 830 830 830 830 0 300 249,000 1 172.917 830 T/J 252,300 800 B 2,200 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 390 368 374 4 104,000 38,810,800 15 63.932 374 T/J 55,800 368 B 800 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,135 1,165 1,095 1,125 -10 90,824,200 103,218,668,000 19,342 125.000 1,125 T/J 2,300 1,120 B 460,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,060 1,065 1,060 1,065 5 12,200 12,983,000 6 183.621 1,065 T/J 19,800 1,035 B 6,900 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,395 1,410 1,375 1,400 5 18,303,200 25,481,773,000 2,752 93.333 1,400 T/J 510,000 1,395 B 106,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 192 202 190 192 0 8,148,900 1,596,877,700 978 80.723 194 J 131,000 192 T/B 42,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 670 750 670 750 80 500 349,500 4 681.818 750 T/J 500 670 B 4,500 234 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,300 6,300 6,025 6,300 0 1,100 6,902,500 3 571.437 6,300 T/J 3,100 5,800 B 200 235 MSIN MNC Studios International Tbk. --U9---2 370 378 370 376 6 1,669,700 623,669,200 273 75.200 376 T/J 3,900 374 B 50,000 236 MSKY MNC Sky Vision Tbk. --U9---1 995 1,035 950 1,025 30 108,500 111,562,500 9 67.434 1,025 T/J 8,300 1,020 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,145 1,150 1,130 1,135 -10 3,763,400 4,283,945,000 442 2,043.278 1,145 J 238,300 1,135 T/B 132,900 238 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---1 430 432 414 426 -4 17,000 7,299,800 10 179.104 420 J 400 418 B 1,000 240 MYOH Samindo Resources Tbk. XDS2---1 1,300 1,305 1,265 1,300 0 546,300 708,427,500 116 154.840 1,305 J 89,100 1,300 T/B 34,600 241 MYRX Hanson International Tbk. --U6---2 105 108 104 105 0 815,712,100 86,382,587,100 1,177 71.608 105 T/J 468,600 104 B 9,492,800 242 NASA Ayana Land International Tbk. --U9---2 660 670 660 670 10 3,938,900 2,612,199,000 763 650.485 670 T/J 111,400 665 B 7,500 243 NATO Nusantara Properti Internasional Tbk. --U9---2 720 755 670 735 15 18,105,300 12,763,581,000 3,112 713.592 735 T/J 33,200 730 B 160,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,640 2,640 2,630 2,630 -10 1,182,600 3,114,772,000 64 142.162 2,630 T/J 47,200 2,620 B 18,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,835 1,890 1,770 1,775 -60 518,700 939,885,000 365 546.154 1,810 J 600 1,775 T/B 19,000 246 NIRO City Retail Developments Tbk. --U6---2 131 131 130 130 -1 52,700 6,851,100 4 123.810 132 J 7,500 130 T/B 480,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 905 885 885 -5 24,800 22,088,500 19 1,072.415 890 J 700 880 B 2,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,400 865 B 500 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 378 380 372 374 -4 90,600 34,048,400 47 44.000 378 J 21,900 376 B 2,800 250 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---1 550 570 550 570 20 2,200 1,212,000 3 1,127.708 560 J 300 545 B 3,400 252 PALM Provident Agro Tbk. --U1---2 264 262 250 262 -2 1,600 413,200 3 71.610 262 T/J 176,600 250 B 12,400 253 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 1,070 1,085 0 54,900 59,454,500 34 127.647 1,085 T/J 86,900 1,070 B 2,800 254 PBRX Pan Brothers Tbk. --S4K--1 545 540 540 540 -5 3,000 1,620,000 4 955.752 545 J 100 540 T/B 199,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 665 665 5 1,400 932,500 10 55.417 665 T/J 200 635 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,500 3,500 3,500 3,500 0 2,641,900 9,246,650,000 8 2,333.333 3,500 T/J 300 3,490 B 700 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,880 2,000 1,900 1,950 70 8,500 16,765,000 27 162.771 1,950 T/J 500 1,875 B 300 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 0 0 1,285 0 0 0 0 250.732 1,315 J 3,500 1,285 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,800 J 500 3,000 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,180 1,155 1,155 -5 1,447,100 1,688,484,500 399 1,923.077 1,160 J 18,000 1,155 T/B 46,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 57 55 56 0 250,400 14,054,900 71 56.000 57 J 895,900 56 T/B 140,900 263 PNIN Paninvest Tbk. --S8---1 1,260 1,270 1,245 1,265 5 427,700 536,974,000 63 1,345.172 1,265 T/J 39,300 1,260 B 9,300 264 PNLF Panin Financial Tbk. --S8---1 324 330 322 328 4 14,448,800 4,729,122,400 2,162 354.518 328 T/J 77,800 326 B 1,104,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,345 1,300 1,225 1,270 -75 52,700 68,038,500 23 940.741 1,270 T/J 6,800 1,025 B 500 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,065 1,050 1,050 -20 500 526,500 3 64.220 1,050 T/J 800 985 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 0 0 1,215 0 0 0 0 197.561 1,495 J 15,300 1,220 B 400 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,200 2,550 2,170 2,490 290 76,000,500 172,399,540,000 2,862 1,580.441 2,490 T/J 68,400 2,470 B 14,400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 530 B 473,400 270 POWR Cikarang Listrindo Tbk. XDM7---2 890 910 875 895 5 2,274,300 2,032,153,000 158 59.667 895 T/J 1,604,400 890 B 880,800 271 PPRE PP Presisi Tbk. --M7---1 386 388 382 388 2 3,362,000 1,294,195,000 1,086 90.233 388 T/J 33,100 382 B 1,100 272 PPRO PP Properti Tbk. --S6K--1 116 117 115 115 -1 29,149,700 3,366,284,300 1,218 248.649 116 J 8,411,900 115 T/B 58,600 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,500 3,500 3,500 3,500 0 400 1,400,000 2 53.846 3,500 T/J 4,400 3,490 B 200 274 PRIM Royal Prima Tbk. --U9---2 466 474 456 470 4 1,900 886,200 5 94.000 470 T/J 19,500 456 B 1,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 184 180 183 2 28,000 5,085,200 21 593.712 183 T/J 169,200 182 B 600 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,910 1,860 1,880 0 14,153,900 26,769,172,000 1,994 353.383 1,885 J 20,300 1,880 T/B 168,700 277 PTRO Petrosea Tbk. XDS2K--1 1,635 1,635 1,605 1,625 -10 99,800 161,170,000 108 1,300.000 1,625 T/J 9,200 1,620 B 100 278 PTSN Sat Nusapersada Tbk --U4---1 1,070 1,190 1,070 1,185 115 5,563,800 6,452,589,000 1,850 204.310 1,185 T/J 5,000 1,180 B 57,000 279 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 680 710 680 700 20 34,281,800 23,900,212,500 5,201 2,698.639 705 J 2,126,400 700 T/B 53,400 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,145 1,125 1,105 1,105 -40 797,700 891,030,500 213 100.455 1,115 J 700 1,105 T/B 27,100 282 RAJA Rukun Raharja Tbk. XDS7---1 254 260 252 256 2 452,500 115,389,000 152 879.362 256 T/J 66,200 254 B 43,000 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,610 1,620 1,590 1,610 0 1,390,400 2,236,527,500 880 1,006.250 1,610 T/J 1,462,700 1,605 B 8,800 284 RDTX Roda Vivatex Tbk --U6---1 8,125 9,000 9,000 9,000 875 100 900,000 1 474.136 8,225 J 2,000 6,700 B 300 285 RIMO Rimo International Lestari Tbk --U9---2 131 132 129 130 -1 347,829,600 45,239,913,100 459 71.372 131 J 430,000 130 T/B 475,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 555 580 550 580 25 3,051,600 1,710,705,000 310 355.828 580 T/J 59,000 575 B 18,100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 408 408 364 368 -40 3,200 1,188,200 8 2,879.499 406 J 300 374 B 20,000 288 RODA Pikko Land Development Tbk. --U6---2 246 254 232 246 0 90,400 21,576,400 60 392.783 238 J 3,000 236 B 700 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,305 1,320 1,300 1,305 0 265,600 349,130,000 57 511.765 1,310 J 4,800 1,305 T/B 1,252,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 525 510 520 5 1,416,100 733,910,500 531 650.000 520 T/J 13,300 515 B 34,300 291 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 9,200 9,200 9,200 9,200 0 1,600 14,720,000 2 5,935.484 9,225 J 700 9,100 B 100 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,575 1,565 1,520 1,545 -30 8,159,500 12,532,107,500 2,020 698.927 1,545 T/J 1,262,400 1,535 B 2,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,500 0 B 0 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,300 2,190 2,200 0 35,100 77,249,000 14 94.017 2,200 T/J 46,200 2,190 B 900 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,890 3,680 3,540 3,540 -350 1,405,600 4,989,899,000 23 164.507 3,520 J 7,800 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 815 805 815 0 1,692,100 1,373,993,500 183 582.143 815 T/J 17,400 805 B 39,000 298 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--1 940 975 925 960 20 2,718,900 2,607,586,000 487 165.517 970 J 25,300 960 T/B 30,400 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,250 4,330 4,200 4,300 50 721,900 3,095,725,000 393 48.837 4,300 T/J 369,500 4,290 B 2,400 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 326 334 326 330 4 15,649,100 5,166,542,800 803 30.000 332 J 112,500 328 B 2,779,700 302 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 900 J 2,500 860 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 4,120 J 49,400 3,100 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 620 620 595 600 -20 1,071,100 648,969,500 418 107.143 600 T/J 83,400 595 B 54,400 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,480 1,480 1,350 1,480 0 23,500 32,758,000 19 1,787.440 1,480 T/J 200 1,430 B 500 307 SMDR Samudera Indonesia Tbk. --S7K--1 298 306 298 304 6 210,400 63,305,400 62 1,220.002 304 T/J 23,000 302 B 100,300 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,120 1,060 1,090 45 20,199,900 22,182,822,500 3,612 1,790.996 1,090 T/J 6,859,900 1,085 B 567,200 309 SMRU SMR Utama Tbk. --U2---2 114 115 102 115 1 333,700 36,963,000 157 28.123 115 T/J 12,000 109 B 2,000 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,610 1,670 1,605 1,655 45 12,879,800 21,173,503,500 4,041 4,420.524 1,655 T/J 16,100 1,650 B 36,100 311 SOCI Soechi Lines Tbk. XDM7---1 202 212 202 204 2 26,397,000 5,441,142,000 1,071 37.091 204 T/J 1,100 202 B 2,314,600 312 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---2 960 970 960 965 5 9,502,600 9,166,299,500 619 83.190 970 J 326,100 965 T/B 135,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 0 0 224 0 0 0 0 239.058 224 J 9,400 190 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 338 332 338 6 12,304,100 4,142,116,600 706 140.833 338 T/J 1,530,300 336 B 1,883,500 316 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 3,770 3,790 3,770 3,770 0 101,700 383,766,000 41 68.545 3,790 J 24,500 3,770 T/B 93,300 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 580 585 575 575 -5 29,729,600 17,242,148,500 1,416 235.897 580 J 200,200 575 T/B 974,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,050 1,020 1,025 0 62,722,300 64,851,924,000 849 152.985 1,030 J 186,000 1,020 B 159,500 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,730 B 20,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 551,561,100 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 2,950 2,970 2,950 2,970 20 1,012,600 3,005,635,000 146 1,916.129 2,970 T/J 17,400 2,960 B 25,500 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,910 5,050 4,910 4,920 10 6,715,400 33,271,495,000 4,514 4,472.727 4,920 T/J 22,900 4,910 B 99,100 324 TARA Sitara Propertindo Tbk. --U6---1 765 770 745 750 -15 56,777,400 43,081,607,500 5,051 707.547 750 T/J 463,200 745 B 183,100 325 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,350 3,700 3,380 3,630 280 45,084,500 159,640,699,000 4,626 179.259 3,650 J 53,000 3,630 T/B 771,800 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 830 795 825 5 1,323,600 1,081,136,500 498 187.863 830 J 91,700 825 T/B 117,600 327 TCID Mandom Indonesia Tbk. XDU5---1 14,000 0 0 14,000 0 0 0 0 1,373.195 14,000 J 7,000 13,650 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,200 6,250 6,050 6,050 -150 215,300 1,324,012,500 155 4,384.058 6,075 J 100 6,050 T/B 400 329 TDPM Tridomain Performance Materials Tbk. --U3---1 292 296 290 296 4 20,924,300 6,121,315,800 556 129.825 296 T/J 303,100 294 B 99,200 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 660 690 600 630 -30 5,800 3,665,000 9 203.226 640 J 1,100 630 T/B 400 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 0 0 710 0 0 0 0 160.896 640 J 3,200 535 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 0 0 3,990 0 0 0 0 3,278.823 4,690 J 500 3,600 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 820 0 41,801,400 34,068,276,000 138 410.000 810 J 500 805 B 6,600 334 TINS Timah Tbk. --S2K--1 1,105 1,145 1,100 1,120 15 18,094,500 20,347,964,500 1,386 572.313 1,130 J 15,400 1,120 T/B 1,279,300 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 8,200 9,050 8,050 9,000 800 5,491,900 47,758,317,500 4,837 556.454 9,000 T/J 7,800 8,975 B 37,300 336 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,700 1,650 1,700 0 7,300 12,385,000 6 89.474 1,700 T/J 14,800 1,655 B 1,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 770 770 725 750 -20 6,611,900 4,935,522,500 256 1,207.127 750 T/J 264,700 740 B 50,000 338 TOTL Total Bangun Persada Tbk. XDS6---1 540 555 540 540 0 731,600 397,146,000 138 194.087 540 T/J 220,400 535 B 119,000 339 TOTO Surya Toto Indonesia Tbk. CDU3---2 362 364 360 360 -2 64,100 23,167,400 40 1,167.807 362 J 400 360 T/B 12,100 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 715 670 705 30 27,137,500 18,857,042,000 2,315 3,358.262 710 J 285,000 705 T/B 57,900 341 TRAM Trada Alam Minera Tbk. --U7---1 127 130 124 125 -2 1,126,210,600 143,528,625,000 2,786 103.311 125 T/J 5,140,200 124 B 4,014,700 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 10,200 510,000 3 22.195 50 T/J 393,300 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 370 430 430 430 60 100 43,000 1 256.502 430 T/J 40,400 370 B 50,000 344 TSPC Tempo Scan Pacific Tbk. CDM5---1 1,600 1,600 1,590 1,600 0 25,500 40,798,000 21 285.429 1,600 T/J 8,700 1,595 B 16,200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,980 2,970 2,970 2,970 -10 2,000 5,940,000 1 77.143 2,980 J 7,400 2,800 B 10,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,105 1,110 1,110 1,110 5 100 111,000 1 2,466.667 1,110 T/J 158,000 1,105 B 134,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,345 1,360 1,325 1,350 5 488,100 658,454,000 160 2,617.497 1,350 T/J 217,500 1,345 B 24,400 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,180 4,170 4,170 4,170 -10 100 417,000 1 154.440 4,170 T/J 1,900 4,010 B 2,000 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,380 2,370 2,380 0 126,500 300,603,000 13 198.333 2,380 T/J 76,000 2,370 B 10,100 350 VIVA Visi Media Asia Tbk. --U9---1 134 137 127 128 -6 30,774,600 4,005,407,100 2,298 42.667 128 T/J 829,200 127 B 598,600 351 VOKS Voksel Electric Tbk. --S4---1 312 324 312 318 6 4,064,400 1,284,601,200 376 140.668 318 T/J 100 316 B 8,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 314 322 312 312 -2 23,440,600 7,419,710,200 2,010 107.586 314 J 39,300 312 T/B 839,200 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,200 2,270 2,170 2,260 60 26,309,700 58,865,112,000 3,605 580.898 2,260 T/J 1,449,400 2,250 B 114,500 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 314 310 312 -2 41,100 12,880,800 35 47.300 312 T/J 17,900 310 B 16,300 355 WOOD Integra Indocabinet Tbk. --S5K--2 900 910 870 895 -5 27,167,400 24,239,255,500 1,553 344.231 895 T/J 385,600 890 B 414,200 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 398 394 388 390 -8 46,071,800 18,012,589,800 2,382 79.592 392 J 2,665,700 390 T/B 195,100 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,795 1,795 1,760 1,760 -35 17,136,000 30,459,204,500 2,839 475.034 1,765 J 10,300 1,760 T/B 558,200 358 WTON Wijaya Karya Beton Tbk. --S3K--1 505 515 500 510 5 10,958,400 5,595,251,000 1,041 86.441 510 T/J 586,400 505 B 1,254,000 359 ZINC Kapuas Prima Coal Tbk. --U2---2 476 482 450 460 -16 53,820,900 24,939,828,600 2,633 1,639.870 462 J 21,000 460 T/B 18,500 Total 5,607,258,600 2,851,013,481,500 237,121 2,596,339,400 95,663,800 Jakarta, 29 May 2019 Trading Division