List of Securities Quotation: IDX SMC Composite Date: Friday, 31 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 10,500 10,575 10,375 10,550 50 554,100 5,790,352,500 1,272 857.055 10,550 T/J 8,800 10,500 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. CDU8---2 6,300 6,300 6,300 6,300 0 300 1,890,000 2 1,438.294 7,550 J 2,900 6,350 B 100 3 ABMM ABM Investama Tbk. XDU9---1 1,595 1,880 1,595 1,770 175 67,900 109,528,000 23 47.200 1,650 J 200 1,615 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,770 1,715 1,735 -15 5,758,400 10,054,492,500 2,200 2,115.854 1,735 T/J 23,200 1,730 B 477,400 5 ACST Acset Indonusa Tbk. --U6---1 1,285 1,290 1,275 1,280 -5 143,800 184,266,500 110 53.752 1,280 T/J 119,700 1,275 B 67,500 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,430 1,465 1,430 1,450 20 7,126,100 10,337,135,500 1,457 1,138.746 1,455 J 2,000 1,450 T/B 242,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,950 9,925 9,950 0 164,100 1,629,332,500 36 427.957 9,950 T/J 10,700 9,900 B 1,400 8 ADMG Polychem Indonesia Tbk --U3---1 242 248 238 242 0 5,333,700 1,276,639,400 409 21.601 244 J 24,500 242 T/B 51,300 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,270 1,295 1,260 1,295 25 46,433,700 59,617,794,500 4,751 117.727 1,295 T/J 2,740,400 1,290 B 8,200 10 AGII Aneka Gas Industri Tbk. --S3---1 525 535 525 530 5 462,200 244,503,000 86 48.182 535 J 800 530 T/B 164,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 280 284 280 282 2 1,607,600 453,508,800 207 460.724 282 T/J 76,700 280 B 222,000 12 AGRS Bank Agris Tbk. --U8---2 310 312 308 312 2 4,300 1,328,200 8 283.636 312 T/J 3,700 310 B 800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,050 3,930 3,980 -30 9,027,900 35,843,301,000 2,770 3,172.048 3,990 J 10,000 3,980 T/B 9,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 320 310 316 6 3,000 931,600 3 300.952 312 J 2,900 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,425 J 500 5,225 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 930 950 920 930 0 123,600 114,774,500 109 2,373.115 930 T/J 600,200 920 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,750 1,770 1,740 1,770 20 15,700 27,718,000 15 885.000 1,790 J 4,500 1,770 T/B 11,900 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 500 457,500 1 76.250 915 T/J 238,200 900 B 200 19 ANTM Aneka Tambang Tbk. XDS2BXO1 715 730 715 725 10 33,515,000 24,307,629,500 2,452 478.011 730 J 1,326,200 725 T/B 221,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 0 0 840 0 0 0 0 53.777 825 J 100 650 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 525 520 520 5 11,460,100 5,980,942,500 1,841 553.097 520 T/J 20,000 515 B 106,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 160 169 159 165 5 17,524,900 2,889,343,600 1,043 45.205 166 J 1,514,600 165 T/B 510,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 109,800 87,840,000 5 53.333 800 T/J 59,900 660 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 280 280 278 278 -2 353,882,900 99,087,151,400 210 92.667 280 J 257,100 278 T/B 28,500 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 505 505 -5 287,900 145,983,500 29 3,432.339 510 J 500 500 B 13,500 26 ASGR Astra Graphia Tbk. --U9---1 1,215 1,250 1,200 1,240 25 11,800 14,298,000 20 257.091 1,240 T/J 3,100 1,210 B 5,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 770 820 765 815 45 882,400 706,826,000 173 1,509.259 815 T/J 2,200 800 B 1,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 326 316 324 10 5,040,000 1,624,443,000 611 308.571 324 T/J 73,900 322 B 5,600,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 805 765 805 35 2,774,600 2,203,746,000 136 206.410 805 T/J 789,900 780 B 21,000 30 ATIC Anabatic Technologies Tbk. --U9---1 855 855 855 855 0 200 171,000 1 122.143 855 T/J 3,400 760 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 1,460 1,450 1,455 5 407,100 591,930,000 150 1,315.908 1,455 T/J 237,400 1,450 B 129,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 118,100 5,905,000 18 57.388 50 T/J 3,871,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 300 272 296 6 27,900 7,808,400 12 218.233 278 J 14,700 274 B 10,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 2,100 2,100 1,600 1,780 -320 49,000 84,040,500 63 2,225.000 1,780 T/J 300 1,670 B 300 36 BBKP Bank Bukopin Tbk. --S8K--1 280 282 278 280 0 3,668,200 1,025,598,400 443 83.064 282 J 1,098,000 280 T/B 10,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,610 J 400 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,420 2,490 2,420 2,470 50 30,470,600 75,116,130,000 2,945 322.174 2,470 T/J 989,400 2,460 B 73,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 270 272 0 22,000 5,983,600 7 276.929 272 T/J 292,900 270 B 34,900 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 222 248 220 238 16 163,900 37,868,600 81 674.948 238 T/J 4,200 236 B 7,500 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 4,900 245,000 8 217.306 50 T/J 342,388,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 240 250 238 244 4 13,484,300 3,312,762,400 538 143.529 246 J 55,000 244 T/B 745,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 635 640 635 640 5 510,800 326,311,000 60 3,279.697 640 T/J 288,100 635 B 28,300 45 BGTG Bank Ganesha Tbk. --S8---2 72 74 72 73 1 2,786,900 203,199,400 189 70.874 74 J 945,100 73 T/B 20,900 46 BHIT MNC Investama Tbk. --S9---1 79 81 76 77 -2 51,014,700 3,959,934,800 796 225.179 77 T/J 6,893,600 76 B 2,747,200 47 BINA Bank Ina Perdana Tbk. --U8---1 960 960 935 935 -25 74,400 70,511,000 45 528.261 955 J 129,400 930 B 22,400 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 109,900 5,495,000 10 35.714 50 T/J 20,307,700 0 B 0 49 BIRD Blue Bird Tbk. CDS7---1 2,940 2,990 2,940 2,990 50 951,200 2,810,598,000 839 46.000 2,990 T/J 318,100 2,950 B 87,000 50 BISI BISI International Tbk. --U1---1 1,470 1,490 1,450 1,470 0 348,100 509,917,000 96 735.000 1,475 J 300 1,470 T/B 100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,610 1,630 1,510 1,595 -15 16,431,900 26,084,816,500 1,248 265.833 1,595 T/J 200 1,590 B 244,600 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 610 625 610 620 10 8,856,200 5,490,801,000 905 144.186 625 J 209,200 620 T/B 1,309,000 53 BKSL Sentul City Tbk. --S6K--1 114 131 112 123 9 425,574,500 52,433,265,500 6,452 8.499 123 T/J 4,012,000 122 B 4,768,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 180 190 180 190 10 15,200 2,887,000 6 435.980 190 T/J 60,700 180 B 400 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 365,000 18,250,000 10 0.658 50 T/J 141,010,300 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---2 338 336 336 336 -2 1,300 436,800 3 105.000 336 T/J 3,600 318 B 200 58 BMTR Global Mediacom Tbk. --U9K--1 414 424 412 412 -2 17,663,800 7,366,914,200 1,558 335.341 414 J 355,700 412 T/B 950,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,500 525,000 7 0.172 50 T/J 24,555,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 980 950 955 -5 12,610,600 12,107,542,000 1,114 7.051 960 J 53,100 955 T/B 2,691,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 236 240 232 236 0 390,200 92,565,800 73 2.812 236 T/J 52,900 234 B 73,700 62 BNLI Bank Permata Tbk. --M8K--1 785 810 780 795 10 12,804,100 10,187,014,000 747 8.656 795 T/J 478,500 790 B 1,601,400 63 BOGA Bintang Oto Global Tbk. --U9---2 765 765 760 765 0 3,839,800 2,924,899,500 621 742.718 765 T/J 74,000 760 B 18,800 64 BOLT Garuda Metalindo Tbk. XDU4---2 815 825 815 825 10 116,800 95,645,500 116 150.000 830 J 28,900 820 B 1,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,730 1,780 1,710 1,780 50 259,900 449,719,000 46 445.000 1,780 T/J 7,400 1,750 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 615,000 600 B 557,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,350.000 7,100 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 6,600 0 0 6,600 0 0 0 0 256.864 7,700 J 100 6,975 B 100 69 BRIS Bank BRIsyariah Tbk. XDM8---1 515 525 505 515 0 10,456,200 5,357,860,000 854 100.980 515 T/J 1,269,600 510 B 956,300 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 10,700 535,000 10 7.874 50 T/J 100,338,100 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 1,070 B 12,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,550 3,570 3,080 3,300 -250 58,966,200 195,211,277,000 12,263 258.436 3,300 T/J 2,125,100 3,290 B 100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,310 1,350 1,310 1,350 40 25,645,200 34,215,592,500 4,881 264.444 1,350 T/J 1,328,000 1,340 B 400 74 BSIM Bank Sinarmas Tbk. --U8---1 560 560 550 560 0 802,900 441,602,000 19 381.942 560 T/J 2,300 550 B 398,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 2,030 0 0 2,030 0 0 0 0 104.103 1,995 J 900 1,605 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---2 107 114 107 114 7 18,073,400 1,979,401,300 336 873.429 114 T/J 729,000 112 B 200,000 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 3,620 3,670 3,580 3,670 50 549,500 1,978,431,000 44 710.467 3,670 T/J 1,900 3,580 B 6,200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,730 2,880 2,730 2,850 120 56,049,600 159,145,855,000 6,677 292.308 2,850 T/J 229,400 2,840 B 50,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,970 1,900 1,970 70 31,100 60,560,000 28 333.898 1,970 T/J 77,400 1,850 B 20,000 82 BUMI Bumi Resources Tbk. --S2K--2 117 120 116 118 1 134,257,900 15,798,058,800 2,087 6.848 119 J 15,856,600 118 T/B 916,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 120 122 115 115 -5 22,270,700 2,639,532,300 400 88.462 117 J 108,900 115 T/B 10,200 84 BVIC Bank Victoria International Tbk. --U8---1 170 173 162 173 3 228,500 38,233,200 73 163.589 173 T/J 117,800 163 B 24,500 85 BWPT Eagle High Plantations Tbk. --U1---1 147 153 147 153 6 6,658,600 1,003,811,900 594 33.462 153 T/J 377,000 152 B 74,400 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 580 580 570 575 -5 378,900 217,291,500 126 174.242 575 T/J 213,600 570 B 32,200 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. XDU9---1 2,520 2,600 2,520 2,600 80 977,700 2,507,418,000 92 148.571 2,600 T/J 299,700 2,520 B 20,300 88 CASA Capital Financial Indonesia Tbk. --S8---2 350 366 352 362 12 12,098,600 4,382,757,200 1,201 661.344 364 J 106,800 362 T/B 38,300 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 710 730 0 22,100 15,800,500 6 182.500 710 J 12,100 680 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 87 85 86 1 2,311,200 198,563,900 169 550.400 87 J 3,317,500 86 T/B 2,282,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 310 308 310 0 1,203,400 372,050,000 68 24.258 312 J 80,500 308 B 25,300 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,500 1,500 0 100 150,000 1 5,443.066 1,600 J 121,100 1,520 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 290 286 272 286 -4 13,800 3,939,800 10 238.333 286 T/J 14,500 274 B 2,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,190 3,180 3,180 3,180 -10 10,100 32,118,000 5 1,766.667 3,180 T/J 2,300 3,040 B 2,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 374 382 374 380 6 15,691,100 5,927,547,600 1,249 1,652.174 380 T/J 175,300 378 B 161,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,235 1,245 1,230 1,235 0 30,000 36,939,500 19 118.175 1,235 T/J 8,600 1,230 B 9,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 185 204 182 195 10 737,100 145,344,400 148 36.886 196 J 11,000 195 T/B 32,900 98 COWL Cowell Development Tbk. --U6---2 212 224 210 218 6 186,500 40,110,200 90 167.692 218 T/J 57,100 214 B 300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 14,100 705,000 11 45.455 50 T/J 172,354,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 575 575 570 570 -5 201,500 114,857,000 21 287.639 575 J 52,200 530 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-1 950 990 950 980 30 32,688,300 31,881,467,000 3,103 219.417 980 T/J 988,500 975 B 507,000 103 DART Duta Anggada Realty Tbk. --U6---1 372 0 0 372 0 0 0 0 68.769 360 J 1,000 290 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,790 1,910 1,780 1,910 120 19,500 36,261,000 47 3,833.648 1,920 J 900 1,910 T/B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 122,203,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 795 780 795 0 462,200 364,929,000 409 691.304 795 T/J 11,600 790 B 2,700 107 DILD Intiland Development Tbk. --S6---1 324 326 318 326 2 117,600 38,272,000 14 56.808 326 T/J 54,200 324 B 25,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,930 2,960 2,920 2,920 -10 189,400 553,947,000 68 98.983 2,950 J 20,000 2,920 T/B 10,600 109 DKFT Central Omega Resources Tbk. --U2---2 185 190 187 189 4 103,400 19,482,600 18 485.487 190 J 123,900 189 T/B 28,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,175 6,800 7,175 25 2,000 13,835,000 9 42,889.593 7,175 T/J 100 6,975 B 400 111 DMAS Puradelta Lestari Tbk. --M6K--1 240 252 240 250 10 25,053,700 6,239,559,200 905 119.048 250 T/J 2,543,000 248 B 112,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,180 3,180 3,180 10 12,500 39,750,000 4 2,793.419 3,180 T/J 9,700 3,110 B 2,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 510 -5 9,933,900 5,104,239,500 1,587 690.458 510 T/J 1,170,900 505 B 1,625,000 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 374 376 372 372 -2 221,000 82,630,000 14 100.541 374 J 143,000 372 T/B 38,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,300 J 1,000 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,500 1,425 1,490 40 13,900 20,228,500 30 295.050 1,490 T/J 15,300 1,435 B 1,000 117 DUTI Duta Pertiwi Tbk --U6---2 3,770 3,790 3,790 3,790 20 100 379,000 1 381.173 4,600 J 100 3,860 B 30,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,450 2,450 2,440 2,440 -10 900 2,203,000 3 898.144 2,440 T/J 66,800 2,150 B 1,100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,050 1,100 0 12,100 13,305,000 3 27.160 1,145 J 700 885 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 350 354 344 348 -2 11,162,100 3,892,173,200 709 87.000 350 J 448,700 348 T/B 646,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 10.308 50 T/J 827,661,100 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,775 7,900 0 11,400 90,047,500 6 1,097.222 7,900 T/J 178,500 7,825 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,420 2,420 2,420 2,420 0 900 2,178,000 1 1,693.148 2,450 J 900 2,300 B 50,000 124 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,150 1,200 1,150 1,175 25 28,843,300 33,982,024,000 4,234 117.500 1,180 J 288,400 1,175 T/B 3,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 314 316 302 304 -10 6,195,800 1,906,790,800 805 565.992 306 J 40,500 304 T/B 263,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,980 2,790 2,860 -40 20,433,200 59,105,534,000 3,252 145.147 2,870 J 221,700 2,860 T/B 354,900 127 FAST Fast Food Indonesia Tbk. --U9---2 2,170 2,180 2,180 2,180 10 18,500 40,330,000 2 3,428.482 2,400 J 30,200 2,190 B 2,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,500 8,700 8,500 8,500 0 34,000 293,005,000 34 1,947.933 8,500 T/J 600 8,175 B 100 129 FILM MD Pictures Tbk. --U9---1 1,050 1,100 1,050 1,065 15 264,500 286,105,000 71 507.143 1,065 T/J 8,900 1,055 B 2,800 130 FIRE Alfa Energi Investama Tbk. --U2---2 7,600 7,600 6,975 6,975 -625 13,243,500 98,208,270,000 610 1,395.000 7,000 J 800 6,975 T/B 7,400 131 FISH FKS Multi Agro Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 2,360.000 2,980 J 100 2,600 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---1 860 880 845 880 20 11,119,400 9,532,135,000 130 400.000 885 J 10,000 845 B 500 134 FREN Smartfren Telecom Tbk. --U7---1 286 298 284 284 -2 60,415,500 17,549,630,400 3,281 15.778 286 J 277,600 284 T/B 330,700 135 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---1 444 450 430 432 -12 23,381,500 10,279,512,000 2,405 58.072 434 J 1,600 432 T/B 1,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 665 675 660 665 0 3,163,000 2,109,996,000 344 130.556 665 T/J 434,000 660 B 561,700 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 220 210 216 -2 4,825,700 1,049,525,200 482 54.000 218 J 270,600 216 T/B 1,138,800 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,800 19,800 19,800 100 300 5,940,000 2 3,443.478 19,800 T/J 100 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,620 1,650 1,615 1,630 10 20,500 33,422,000 56 126.848 1,630 T/J 9,800 1,625 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---1 193 199 199 199 6 5,100 1,014,900 4 79.600 198 J 57,700 184 B 2,500 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,490 3,650 3,500 3,650 160 156,500 556,396,000 62 98.649 3,650 T/J 6,600 3,620 B 2,000 144 HERO Hero Supermarket Tbk. --U9---1 970 970 900 900 -70 400 367,000 3 1,878.601 900 T/J 1,200 885 B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,080 3,040 3,050 -50 14,100 43,140,000 16 933.693 3,080 J 1,600 3,050 T/B 800 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 605 675 -5 3,200 2,055,500 9 1,038.462 670 J 100 625 B 2,000 147 HKMU HK Metals Utama Tbk. --S9---1 342 344 338 340 -2 16,685,200 5,681,927,400 373 147.826 340 T/J 809,600 338 B 204,400 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 730 710 715 5 19,514,800 14,045,562,500 1,023 230.645 715 T/J 1,273,200 710 B 716,400 149 HRTA Hartadinata Abadi Tbk. --U5---1 244 254 248 248 4 4,300 1,071,400 14 82.667 248 T/J 1,900 246 B 900 150 HRUM Harum Energy Tbk. XDS2K--1 1,435 1,450 1,425 1,435 0 1,379,400 1,980,797,000 351 27.596 1,440 J 35,300 1,435 T/B 41,200 151 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 1,000 8,300 T/B 246,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 406 410 406 406 0 9,400 3,831,200 13 31.719 406 T/J 8,000 402 B 1,400 153 IIKP Inti Agri Resources Tbk --U5---2 63 66 62 64 1 140,251,600 8,924,034,500 922 122.845 64 T/J 5,449,700 63 B 3,339,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 152 155 151 155 3 4,941,500 761,259,400 200 44.286 155 T/J 885,000 153 B 300 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,710 2,780 2,690 2,700 -10 171,000 463,817,000 126 362.476 2,700 T/J 31,700 2,690 B 19,500 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 560 545 545 0 677,400 372,725,500 115 109.000 550 J 12,600 545 T/B 192,300 157 IMPC Impack Pratama Industri Tbk. CDU3---2 940 945 940 945 5 390,800 368,322,000 36 248.684 950 J 182,400 890 B 17,500 158 INAF Indofarma (Persero) Tbk. --U5---1 3,530 3,550 3,410 3,500 -30 42,500 148,046,000 87 1,400.000 3,520 J 100 3,500 T/B 11,900 159 INCO Vale Indonesia Tbk. --S2BXO1 2,680 2,720 2,650 2,700 20 4,931,100 13,258,512,000 1,954 1,102.041 2,710 J 158,700 2,700 T/B 1,700 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,075 5,150 5,025 5,100 25 74,800 381,005,000 102 686.878 5,100 T/J 22,100 5,075 B 1,300 161 INDS Indospring Tbk. --U4---1 2,340 2,440 2,210 2,340 0 3,938,300 9,204,144,000 609 219.375 2,350 J 400 2,330 B 16,500 162 INDY Indika Energy Tbk. XDS2XXO1 1,405 1,460 1,405 1,410 5 6,691,400 9,537,693,000 1,959 47.797 1,420 J 15,000 1,410 T/B 247,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 71 0 172,900 12,140,500 28 0.406 71 T/J 183,100 70 B 69,200 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 700 J 200 590 B 1,100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,090 3,030 3,090 10 2,300 7,048,000 9 1,119.565 3,090 T/J 9,700 3,020 B 300 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 615 610 615 15 3,200 1,952,500 3 6.244 615 T/J 600 610 B 6,700 167 INTA Intraco Penta Tbk. --U9---2 480 486 480 480 0 100,200 48,097,200 3 338.359 482 J 300,000 478 B 20,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,270 1,275 1,260 1,260 -10 28,900 36,629,500 32 76.829 1,265 J 170,800 1,260 T/B 3,300 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 270 276 260 260 -10 200,900 53,019,800 50 68.421 270 J 183,900 258 B 70,000 170 ISAT Indosat Tbk. --S7K--1 1,995 2,100 1,995 2,050 55 11,512,300 23,771,510,000 1,785 146.429 2,050 T/J 274,500 2,040 B 53,500 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,600 16,900 17,525 275 1,200,500 20,825,662,500 2,051 125.179 17,525 T/J 104,400 17,500 B 700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 196,233,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 480 478 480 -8 200 95,800 2 272.279 476 J 1,500 442 B 200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 460 460 460 2 500 230,000 2 380.741 460 T/J 7,900 356 B 4,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,500 1,530 1,495 1,500 0 38,053,700 57,338,857,000 6,807 410.060 1,505 J 127,100 1,500 T/B 759,800 176 JRPT Jaya Real Property Tbk. --S6---1 580 580 570 575 -5 3,871,900 2,226,298,000 157 552.885 580 J 42,700 575 T/B 20,000 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,700 5,425 5,700 200 10,623,400 59,985,565,000 3,443 336.124 5,700 T/J 11,460,400 5,675 B 6,900 178 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 1,065 0 0 1,065 0 0 0 0 229.368 1,050 J 500 1,005 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. CDS9---2 815 825 805 825 10 2,230,300 1,818,459,500 181 1,833.333 830 J 268,000 825 T/B 61,200 180 KAEF Kimia Farma (Persero) Tbk. XDM5---1 3,390 3,430 3,350 3,390 0 572,500 1,936,962,000 145 3,390.000 3,390 T/J 90,000 3,380 B 10,300 181 KBLI KMI Wire & Cable Tbk. --S4---1 575 590 560 570 -5 41,680,700 24,156,208,000 2,359 69.260 570 T/J 1,527,500 565 B 1,705,100 182 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---1 264 270 264 270 6 708,000 189,302,800 130 9.368 272 J 375,900 270 T/B 21,000 184 KINO Kino Indonesia Tbk. --U5---1 2,570 2,600 2,570 2,600 30 235,600 612,000,000 79 68.421 2,620 J 1,200 2,600 T/B 431,900 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 580 0 0 580 0 0 0 0 193.333 600 J 100 520 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 206 200 204 4 41,400 8,367,200 12 715.789 204 T/J 200 200 B 11,400 187 KMTR Kirana Megatara Tbk. --U3---2 314 318 314 314 0 23,700 7,449,200 19 68.559 318 J 6,400 312 B 3,700 188 KPIG MNC Land Tbk. --S9---2 133 133 131 133 0 144,900 19,201,800 27 286.188 133 T/J 1,414,400 132 B 3,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,300 2,290 2,300 10 10,100 23,188,000 7 836.364 2,300 T/J 900 2,000 B 1,500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 390 404 388 402 12 5,081,000 2,023,213,000 537 49.977 404 J 840,300 402 T/B 827,500 191 KREN Kresna Graha Investama Tbk. --U9---1 590 600 580 595 5 95,394,400 56,433,081,000 981 6,190.179 595 T/J 1,192,600 590 B 1,295,500 192 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,065 960 1,065 65 332,600 339,860,000 89 273.077 1,065 T/J 48,500 960 B 2,000 193 LINK Link Net Tbk. XDU9K--1 4,350 4,450 4,340 4,450 100 765,400 3,385,317,000 413 278.125 4,450 T/J 100 4,330 B 3,100 194 LPCK Lippo Cikarang Tbk --S6---1 1,570 1,630 1,570 1,585 15 843,000 1,347,391,000 326 171.351 1,585 T/J 78,000 1,580 B 14,000 195 LPKR Lippo Karawaci Tbk. --S6K--1 318 324 314 322 4 60,261,000 19,298,185,400 2,094 82.445 322 T/J 1,280,600 320 B 29,800 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,790 3,740 3,750 0 6,645,500 24,940,872,000 2,260 84.974 3,760 J 6,500 3,750 T/B 649,300 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,135 1,165 1,130 1,145 10 4,713,500 5,400,188,000 860 295.484 1,145 T/J 460,000 1,140 B 97,300 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,720,650,200 86,032,520,100 890 105.427 50 T/J 2,615,300 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,065 1,010 1,015 -20 12,574,400 12,985,177,500 3,009 576.705 1,020 J 131,000 1,015 T/B 319,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,600 5,600 5,400 5,525 -75 53,400 295,300,000 12 263.095 5,525 T/J 54,400 5,500 B 7,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,830 1,775 1,830 -10 600 1,076,000 5 108.929 1,820 J 200 1,775 B 200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 880 890 865 880 0 17,592,600 15,476,566,000 1,824 1,412.180 885 J 100,800 880 T/B 1,485,200 203 MARI Mahaka Radio Integra Tbk. --U9---2 242 246 242 244 2 6,424,400 1,569,881,000 172 325.333 244 T/J 27,000 242 B 18,500 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 496 496 494 494 -2 2,861,700 1,419,169,600 519 988.000 496 J 1,200 494 T/B 34,400 205 MASA Multistrada Arah Sarana Tbk. --M4---1 665 670 630 665 0 82,200 54,655,000 24 472.838 670 J 18,500 660 B 300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 48,100 6,100 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,460 2,480 2,380 2,390 -70 45,400 110,499,000 76 183.846 2,450 J 1,100 2,390 T/B 3,700 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 620 650 620 625 5 1,314,300 825,980,000 238 39.062 625 T/J 24,800 620 B 102,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,560 3,500 3,560 60 2,030,800 7,146,879,000 165 257.040 3,560 T/J 54,900 3,520 B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 146 152 0 808,200 120,201,200 118 136.333 152 T/J 165,100 146 B 148,300 211 MDIA Intermedia Capital Tbk. --U9---1 134 138 128 134 0 7,561,300 1,018,170,800 357 97.101 136 J 10,000 134 T/B 4,800 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,100 3,970 4,080 80 1,099,600 4,458,313,000 121 212.781 4,080 T/J 72,900 4,060 B 2,900 213 MDLN Modernland Realty Tbk. --S6---1 240 252 240 250 10 11,257,900 2,799,052,800 584 74.194 250 T/J 170,000 248 B 244,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 790 770 775 -10 10,777,600 8,383,883,000 1,185 1,364.989 780 J 305,300 775 T/B 59,700 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,950 J 4,800 5,300 B 500 216 MERK Merck Tbk. --U5---2 3,980 3,990 3,940 3,960 -20 51,200 203,002,000 84 10,441.111 3,970 J 100 3,960 T/B 9,800 217 META Nusantara Infrastructure Tbk. --M7---1 198 198 196 198 0 90,600 17,803,000 18 59.986 198 T/J 5,800 197 B 300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,070 1,000 1,000 -50 211,500 211,605,000 19 1,025.641 1,010 J 100,000 995 B 700 219 MGRO Mahkota Group Tbk. XDS1---1 820 820 815 820 0 6,485,000 5,292,275,500 445 364.444 820 T/J 38,100 815 B 29,900 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 13,800 1,010 B 2,800 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,895 1,900 1,810 1,840 -55 3,377,700 6,219,043,000 515 108.332 1,850 J 1,300 1,840 T/B 5,649,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,420 1,415 1,300 1,400 -20 3,082,900 4,148,589,000 47 6,666.667 1,400 T/J 300 1,370 B 2,900 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,725 16,500 14,000 16,500 -225 2,400 34,100,000 6 785.714 16,500 T/J 300 13,600 B 100 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 20,250 20,550 20,000 20,550 300 5,800 117,157,500 15 130,891.720 20,550 T/J 300 20,525 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,415 1,405 1,410 0 766,600 1,079,981,500 309 235.491 1,415 J 1,000 1,410 T/B 18,400 226 MLPL Multipolar Tbk. --U9---1 109 114 108 112 3 4,448,400 494,214,600 342 12.846 113 J 524,800 112 T/B 540,600 227 MLPT Multipolar Technology Tbk. XDU9---1 830 0 0 830 0 0 0 0 172.917 830 J 1,500 750 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 374 460 374 388 14 1,678,600 655,527,800 128 66.325 388 T/J 326,800 376 B 5,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,125 1,160 1,125 1,140 15 42,113,700 48,150,399,500 7,284 126.667 1,145 J 1,694,000 1,140 T/B 2,596,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,065 1,075 1,075 1,075 10 40,000 43,000,000 5 185.345 1,075 T/J 23,200 1,015 B 10,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,400 1,445 1,400 1,410 10 29,793,400 42,079,969,500 4,331 94.000 1,415 J 734,000 1,410 T/B 46,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 192 197 191 193 1 3,604,900 695,057,800 471 81.144 194 J 50,000 193 T/B 90,300 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 0 0 750 0 0 0 0 681.818 790 J 3,600 680 B 1,400 234 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,300 6,300 6,075 6,300 0 1,100 6,907,500 3 571.437 6,300 T/J 1,100 5,325 B 200 235 MSIN MNC Studios International Tbk. --U9---2 376 378 372 376 0 1,017,700 382,130,200 398 75.200 376 T/J 3,200 372 B 20,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,025 1,050 1,035 1,050 25 100,000 104,950,000 5 69.079 1,010 J 7,500 1,005 B 2,500 237 MTDL Metrodata Electronics Tbk. CDS9---1 1,135 1,150 1,130 1,140 5 4,116,500 4,689,918,500 386 2,052.279 1,145 J 187,700 1,140 T/B 183,800 238 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. XDU6---1 426 450 420 450 24 200,800 90,338,400 22 189.194 450 T/J 199,100 422 B 100 240 MYOH Samindo Resources Tbk. XDS2---1 1,300 1,310 1,285 1,310 10 197,500 258,065,500 95 156.031 1,310 T/J 313,600 1,295 B 9,800 241 MYRX Hanson International Tbk. --U6---2 105 108 105 106 1 1,356,958,100 144,048,338,500 1,363 72.290 107 J 8,376,700 106 T/B 4,940,000 242 NASA Ayana Land International Tbk. --U9---2 670 680 670 670 0 2,607,000 1,751,110,000 485 650.485 680 J 101,400 670 T/B 700 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 740 730 735 0 12,591,400 9,274,865,500 1,823 713.592 735 T/J 21,300 730 B 112,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,630 2,620 2,610 2,620 -10 1,333,600 3,489,182,000 80 141.622 2,620 T/J 69,100 2,610 B 18,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,775 1,800 1,755 1,760 -15 357,200 631,941,000 316 541.538 1,785 J 1,600 1,760 T/B 25,900 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 62,200 8,086,200 2 123.810 131 J 50,000 130 T/B 438,000 247 NISP Bank OCBC NISP Tbk. --U8---1 885 900 885 895 10 34,400 30,597,500 12 1,084.533 900 J 2,100 890 B 2,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,400 850 B 75,000 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 374 378 376 378 4 53,500 20,199,400 39 44.471 378 T/J 71,700 376 B 41,600 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,780 J 1,100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 555 550 555 -15 1,100 605,500 2 1,098.031 565 J 2,000 555 T/B 2,000 252 PALM Provident Agro Tbk. --U1---2 262 290 262 290 28 4,700 1,267,400 26 79.263 282 J 300 258 B 100 253 PBID Panca Budi Idaman Tbk. CDU3---1 1,085 1,115 1,070 1,080 -5 624,400 679,519,500 79 127.059 1,080 T/J 89,000 1,075 B 1,300 254 PBRX Pan Brothers Tbk. --S4K--1 540 545 540 545 5 52,400 28,551,500 9 964.602 550 J 20,500 545 T/B 50,800 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 670 655 670 5 6,900 4,586,500 13 55.833 670 T/J 5,200 665 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,500 3,500 3,500 3,500 0 2,000 7,000,000 4 2,333.333 3,500 T/J 600 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 100 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,950 2,000 1,905 1,905 -45 33,200 64,380,000 40 159.015 1,945 J 100 1,905 T/B 1,900 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,300 1,300 1,300 15 800 1,040,000 3 253.659 1,305 J 100 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 3,790 J 2,600 3,000 B 4,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,290 1,165 1,250 95 18,569,100 23,135,192,000 1,375 2,081.252 1,250 T/J 3,695,000 1,245 B 474,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 61 56 61 5 5,451,800 322,841,600 236 61.000 61 T/J 3,761,300 58 B 5,000 263 PNIN Paninvest Tbk. --S8---1 1,265 1,305 1,265 1,280 15 510,400 653,496,500 127 1,361.123 1,290 J 2,100 1,280 T/B 117,700 264 PNLF Panin Financial Tbk. --S8---1 328 350 330 350 22 62,572,200 21,451,694,400 2,335 378.297 350 T/J 9,143,600 346 B 62,200 265 POLA Pool Advista Finance Tbk. --U8---2 1,270 1,270 1,225 1,270 0 32,800 40,940,000 21 940.741 1,270 T/J 8,400 1,225 B 1,700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,050 1,030 1,045 -5 600 626,000 5 63.914 1,045 T/J 9,300 1,010 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 15,500 1,200 B 400 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,490 2,660 2,470 2,480 -10 53,729,700 136,528,379,000 1,509 1,574.093 2,480 T/J 23,300 2,470 B 9,000 269 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. --M7---2 895 910 890 895 0 407,300 364,760,500 60 59.667 895 T/J 250,000 890 B 510,600 271 PPRE PP Presisi Tbk. --M7---1 388 390 382 386 -2 3,476,400 1,340,184,600 1,061 89.767 386 T/J 100,700 384 B 88,900 272 PPRO PP Properti Tbk. --S6K--1 115 118 114 117 2 58,759,600 6,839,109,200 2,129 252.973 118 J 3,805,300 117 T/B 1,188,600 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,500 3,520 3,400 3,520 20 15,600 54,377,000 21 54.154 3,520 T/J 5,100 3,460 B 100 274 PRIM Royal Prima Tbk. --U9---2 470 470 470 470 0 400 188,000 1 94.000 470 T/J 8,000 452 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 183 180 181 -2 470,900 85,086,300 102 587.224 182 J 49,000 181 T/B 12,500 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,990 1,880 1,970 90 29,179,800 56,821,273,500 3,302 370.301 1,975 J 34,500 1,970 T/B 56,600 277 PTRO Petrosea Tbk. XDS2K--1 1,625 1,650 1,615 1,625 0 224,800 367,232,000 189 1,300.000 1,630 J 800 1,620 B 27,500 278 PTSN Sat Nusapersada Tbk --U4---1 1,185 1,205 1,150 1,185 0 2,748,000 3,259,434,000 885 204.310 1,190 J 140,800 1,185 T/B 114,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 40,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 700 725 700 705 5 40,807,200 28,962,168,500 3,727 2,717.915 705 T/J 1,873,400 700 B 197,800 281 PZZA Sarimelati Kencana Tbk. XDU9---1 1,105 1,160 1,105 1,140 35 45,500 51,181,500 57 103.636 1,140 T/J 3,100 1,125 B 12,500 282 RAJA Rukun Raharja Tbk. XDS7---1 256 274 256 260 4 2,669,700 704,022,400 484 893.103 262 J 172,500 260 T/B 36,900 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,610 1,650 1,605 1,620 10 13,411,600 21,766,447,500 2,045 1,012.500 1,625 J 900 1,620 T/B 4,682,400 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,500 J 300 7,300 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 130 131 130 131 1 593,797,100 77,447,039,200 374 71.922 132 J 1,965,000 131 T/B 4,634,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 580 610 580 610 30 2,175,600 1,297,076,500 281 374.233 610 T/J 110,200 605 B 1,200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 368 430 382 382 14 9,200 3,722,600 29 2,989.045 382 T/J 141,000 380 B 1,100 288 RODA Pikko Land Development Tbk. --U6---2 246 246 242 242 -4 17,200 4,182,400 9 386.396 252 J 21,000 242 T/B 44,700 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,305 1,315 1,290 1,315 10 840,600 1,097,037,500 188 515.686 1,315 T/J 67,300 1,300 B 15,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 520 498 500 -20 1,445,900 732,397,800 471 625.000 505 J 10,000 498 B 95,200 291 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 9,225 9,225 9,225 25 2,600 23,985,000 2 5,951.613 9,225 T/J 18,100 9,200 B 100 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,545 1,650 1,545 1,650 105 20,693,300 33,589,268,500 4,260 746.427 1,650 T/J 516,100 1,645 B 256,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 39,400 0 B 0 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,280 2,210 2,280 80 400 900,000 4 97.436 2,280 T/J 24,500 2,220 B 200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,540 3,850 3,850 3,850 310 10,400 40,040,000 7 178.912 3,850 T/J 300 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 815 805 815 0 1,273,200 1,032,491,500 154 582.143 815 T/J 51,600 810 B 7,500 298 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 1,010 950 960 0 4,531,500 4,494,323,000 912 165.517 995 J 37,600 960 T/B 1,070,500 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,300 4,450 4,270 4,270 -30 405,000 1,754,773,000 317 48.496 4,270 T/J 1,900 4,260 B 3,200 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 330 334 328 328 -2 15,384,600 5,080,123,000 842 29.818 330 J 553,600 328 T/B 78,100 302 SIPD Sierad Produce Tbk. --U3---2 890 890 890 890 0 100 89,000 1 0.989 890 T/J 400 670 B 1,300 303 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 3,510 B 500 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 600 620 585 595 -5 952,500 571,202,500 354 106.250 595 T/J 4,000 590 B 107,600 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,480 1,460 1,430 1,460 -20 13,300 19,055,500 21 1,763.285 1,465 J 1,000 1,460 T/B 100 307 SMDR Samudera Indonesia Tbk. --S7K--1 304 304 300 300 -4 246,300 74,249,400 89 1,203.949 302 J 36,200 300 T/B 6,900 308 SMRA Summarecon Agung Tbk. --S6IK-1 1,090 1,105 1,025 1,035 -55 44,626,100 47,509,798,500 3,548 1,700.624 1,040 J 116,400 1,035 T/B 1,071,100 309 SMRU SMR Utama Tbk. --U2---2 115 154 115 137 22 5,842,400 839,722,900 1,540 33.503 137 T/J 89,300 136 B 34,000 310 SMSM Selamat Sempurna Tbk. CDU4K--1 1,655 1,715 1,655 1,670 15 9,826,500 16,528,215,500 3,502 4,460.589 1,675 J 20,800 1,670 T/B 339,700 311 SOCI Soechi Lines Tbk. XDM7---1 204 208 200 204 0 21,254,800 4,351,285,800 1,154 37.091 206 J 906,600 204 T/B 190,000 312 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. CDS9---2 965 985 965 975 10 19,071,500 18,591,903,500 954 84.052 980 J 130,200 975 T/B 500,000 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 280 220 280 56 325,700 88,400,200 14 298.823 280 T/J 4,000 204 B 10,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 336 340 2 10,924,800 3,715,604,600 693 141.667 340 T/J 725,000 338 B 1,995,300 316 SRTG Saratoga Investama Sedaya Tbk. CDU9---2 3,770 3,850 3,670 3,710 -60 921,700 3,452,826,000 319 67.455 3,750 J 600 3,720 B 500 317 SSIA Surya Semesta Internusa Tbk. XDU6K--1 575 590 575 585 10 28,958,800 16,842,139,500 1,301 240.000 585 T/J 906,900 580 B 1,703,700 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,050 1,020 1,030 5 6,368,400 6,571,957,000 1,256 153.731 1,030 T/J 75,200 1,025 B 192,400 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,710 B 30,000 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 590,088,500 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 2,970 3,000 2,970 3,000 30 1,693,500 5,080,128,000 405 1,935.484 3,020 J 61,900 3,000 T/B 10,800 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,920 4,970 4,920 4,930 10 5,881,000 29,156,905,000 4,199 4,481.818 4,940 J 6,500 4,930 T/B 41,800 324 TARA Sitara Propertindo Tbk. --U6---1 750 770 750 765 15 43,809,300 33,295,635,500 5,156 721.698 765 T/J 171,500 760 B 38,300 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,630 3,710 3,500 3,660 30 22,512,800 81,291,655,000 3,572 180.741 3,660 T/J 125,200 3,650 B 100,600 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 825 850 820 835 10 1,990,800 1,653,943,000 712 190.140 835 T/J 79,900 830 B 25,000 327 TCID Mandom Indonesia Tbk. XDU5---1 14,000 14,000 14,000 14,000 0 3,500 49,000,000 5 1,373.195 14,000 T/J 1,500 13,900 B 200 328 TCPI Transcoal Pacific Tbk. --U7---2 6,050 6,350 6,100 6,100 50 4,772,300 29,443,400,000 469 4,420.290 6,100 T/J 6,200 6,075 B 8,000 329 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 290 290 -6 14,779,500 4,340,220,200 322 127.193 292 J 532,700 290 T/B 66,500 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 630 660 605 610 -20 13,500 8,357,000 21 196.774 610 T/J 96,200 605 B 6,600 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 760 535 560 -150 5,900 3,448,500 19 126.904 600 J 100 560 T/B 200 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,990 3,920 3,920 3,920 -70 200 784,000 2 3,221.300 4,690 J 500 3,900 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 810 820 0 42,641,900 34,753,445,000 166 410.000 820 T/J 1,696,200 805 B 315,600 334 TINS Timah Tbk. --S2K--1 1,120 1,140 1,115 1,120 0 8,359,100 9,400,151,000 2,119 572.313 1,125 J 140,900 1,120 T/B 300 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,000 10,200 9,075 10,200 1,200 6,971,200 68,661,422,500 6,001 630.648 10,200 T/J 176,500 10,175 B 100 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 424 430 424 430 6 121,500 51,919,400 19 90.740 430 T/J 15,300 404 B 1,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 750 750 720 730 -20 6,977,800 5,085,456,000 338 1,174.937 730 T/J 441,300 720 B 7,500 338 TOTL Total Bangun Persada Tbk. XDS6---1 540 550 535 535 -5 1,018,100 549,309,500 260 192.290 540 J 41,700 530 B 44,300 339 TOTO Surya Toto Indonesia Tbk. CDU3---2 360 368 362 368 8 86,400 31,583,800 47 1,193.759 368 T/J 23,500 366 B 33,600 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--1 705 745 700 720 15 11,296,200 8,140,262,500 1,252 3,429.715 725 J 1,800 720 T/B 573,100 341 TRAM Trada Alam Minera Tbk. --U7---1 125 126 123 124 -1 915,502,300 113,634,888,300 1,749 102.484 124 T/J 6,025,300 123 B 1,545,300 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 8,700 435,000 3 22.195 50 T/J 150,400 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 430 428 428 428 -2 100 42,800 1 255.309 426 J 100 370 B 60,000 344 TSPC Tempo Scan Pacific Tbk. CDM5---1 1,600 1,630 1,590 1,600 0 63,200 101,057,500 49 285.429 1,600 T/J 966,600 1,595 B 15,700 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,970 2,960 2,960 2,960 -10 5,000 14,800,000 1 76.883 2,960 T/J 2,200 2,800 B 10,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,110 1,105 1,105 1,105 -5 100 110,500 1 2,455.556 1,110 J 124,600 1,105 T/B 116,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,400 1,340 1,400 50 3,402,100 4,659,668,500 589 2,714.441 1,400 T/J 689,400 1,355 B 300 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,170 4,200 4,100 4,180 10 2,900 12,081,000 7 154.811 4,180 T/J 28,800 4,100 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,380 2,370 2,380 0 142,300 338,445,000 15 198.333 2,380 T/J 36,400 2,370 B 33,900 350 VIVA Visi Media Asia Tbk. --U9---1 128 134 124 125 -3 23,401,200 2,979,394,800 1,328 41.667 125 T/J 728,100 124 B 757,300 351 VOKS Voksel Electric Tbk. --S4---1 318 330 316 316 -2 3,477,800 1,131,270,200 564 139.783 318 J 400 316 T/B 27,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 312 322 314 316 4 34,979,600 11,148,181,800 2,881 108.966 318 J 143,900 316 T/B 551,100 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,260 2,300 2,230 2,270 10 19,999,800 45,592,467,000 2,641 583.468 2,280 J 2,800 2,270 T/B 8,627,200 354 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 326 312 326 14 484,600 156,092,200 99 49.423 326 T/J 500 322 B 1,000 355 WOOD Integra Indocabinet Tbk. --S5K--1 895 910 865 895 0 16,816,800 14,941,773,000 1,458 344.231 895 T/J 395,600 890 B 1,143,800 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 390 402 390 398 8 44,977,900 17,882,298,800 1,986 81.224 400 J 11,871,700 398 T/B 43,300 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,760 1,820 1,755 1,810 50 30,907,300 55,485,100,000 3,576 488.529 1,810 T/J 438,400 1,805 B 216,000 358 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 505 515 5 11,128,600 5,724,662,000 683 87.288 520 J 2,394,500 515 T/B 526,400 359 ZINC Kapuas Prima Coal Tbk. --U2---2 460 482 452 466 6 56,648,600 26,465,655,400 2,003 1,661.260 466 T/J 2,484,200 464 B 170,700 Total 7,899,797,200 3,132,177,333,300 241,690 2,706,555,900 99,153,400 Jakarta, 31 May 2019 Trading Division