List of Securities Quotation Development Board: Date: Tuesday, 30 April 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 152 157 144 146 -6 36,957,100 5,563,487,000 2,075 256.140 147 J 160,000 146 T/B 652,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 6,900 6,900 6,900 1,150 100 690,000 1 1,575.274 6,900 T/J 200 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 1,075 1,095 1,050 1,085 10 21,600 23,029,500 28 56.364 1,085 T/J 18,500 1,050 B 6,100 4 AGRS Bank Agris Tbk. --U8---2 314 318 302 318 4 704,300 213,521,600 22 289.091 318 T/J 1,087,000 310 B 27,600 5 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 61 68 61 68 7 1,500 93,100 5 256.381 65 J 10,000 63 B 500 6 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 7 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 17,546,500 0 B 0 8 AKPI Argha Karya Prima Industry Tbk. --U3---2 540 590 590 590 50 100 59,000 1 77.827 590 T/J 200 525 B 300 9 AKSI Majapahit Inti Corpora Tbk. --U7---2 298 304 296 304 6 2,100 628,600 5 152.000 304 T/J 1,800 294 B 200 10 ALDO Alkindo Naratama Tbk. --U3---2 340 356 320 330 -10 34,100 11,514,800 16 241.859 340 J 23,900 330 T/B 12,800 11 ALKA Alakasa Industrindo Tbk --U3---2 404 404 384 384 -20 3,300 1,297,000 9 64.646 400 J 1,500 384 T/B 8,500 12 ALMI Alumindo Light Metal Industry Tbk. --U3---2 520 535 525 525 5 52,400 27,731,000 13 80.769 555 J 100 525 T/B 5,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 300 270 B 200 14 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 436 436 434 434 -2 4,700 2,044,200 3 339.062 432 J 1,000 400 B 100 15 ANDI Andira Agro Tbk. --U1---2 1,535 1,555 1,500 1,500 -35 113,900 171,722,000 67 750.000 1,535 J 1,000 1,500 T/B 1,000 16 APEX Apexindo Pratama Duta Tbk. --U2---2 830 1,030 715 755 -75 2,500 2,377,500 9 48.335 930 J 200 760 B 2,200 17 APIC Pacific Strategic Financial Tbk. --U8---2 575 580 570 580 5 13,787,900 7,903,978,500 458 616.916 580 T/J 125,300 575 B 17,600 18 APII Arita Prima Indonesia Tbk. --U9---2 180 202 179 180 0 6,558,200 1,276,997,700 4,376 81.818 181 J 1,000 179 B 4,200 19 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 20 ARII Atlas Resources Tbk. --U2---2 860 860 840 855 -5 10,800 9,236,000 8 57.000 855 T/J 40,000 815 B 200 21 ARMY Armidian Karyatama Tbk. --U6---2 306 314 302 312 6 99,069,400 30,725,971,200 87 104.000 312 T/J 274,000 304 B 30,800 22 ARTA Arthavest Tbk --U9---2 448 414 400 410 -38 14,200 5,772,200 23 237.833 440 J 300 410 T/B 7,400 23 ARTO Bank Artos Indonesia Tbk. --U8---2 162 151 149 150 -12 800 120,000 4 113.636 162 J 17,400 151 B 2,200 24 ASBI Asuransi Bintang Tbk. --U8---2 282 326 268 310 28 123,700 38,240,600 36 235.330 322 J 700 310 T/B 116,800 25 ASJT Asuransi Jasa Tania Tbk. --U8---2 254 254 250 252 -2 337,400 84,492,800 56 168.000 252 T/J 5,900 250 B 76,600 26 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 2,170 2,170 2,170 -130 400 868,000 1 776.748 2,270 J 17,700 2,170 T/B 32,800 27 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 28 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 64,500 3,225,000 14 57.388 50 T/J 7,161,100 0 B 0 29 BACA Bank Capital Indonesia Tbk. --U8---2 280 314 280 310 30 345,100 107,492,800 30 228.555 310 T/J 107,200 280 B 110,200 30 BAJA Saranacentral Bajatama Tbk. --U3---2 101 101 99 101 0 11,700 1,168,100 10 40.400 101 T/J 19,300 100 B 5,000 31 BALI Bali Towerindo Sentra Tbk. --U7---2 1,300 1,350 1,300 1,340 40 2,199,700 2,894,230,500 24 1,675.000 1,400 J 200 1,340 T/B 19,800 32 BAYU Bayu Buana Tbk --U9---2 2,040 2,030 2,030 2,030 -10 100 203,000 1 250.398 2,030 T/J 900 1,995 B 500 33 BBHI Bank Harda Internasional Tbk. --U8---2 157 165 155 160 3 342,200 54,990,600 46 128.000 164 J 13,000 160 T/B 17,600 34 BBLD Buana Finance Tbk. --U8---2 480 480 480 480 0 500 240,000 2 190.760 550 J 100 480 T/B 500 35 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 36 BCIP Bumi Citra Permai Tbk. --U6---2 82 83 80 81 -1 9,874,100 797,515,300 367 73.636 81 T/J 111,700 80 B 463,800 37 BEEF Estika Tata Tiara Tbk. --U1---2 181 200 182 192 11 12,845,200 2,478,846,300 1,831 56.471 192 T/J 119,700 191 B 43,000 38 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 13,800 690,000 13 217.306 50 T/J 360,753,400 0 B 0 39 BELL Trisula Textile Industries Tbk. --M4---2 268 268 266 268 0 225,800 60,487,200 33 178.667 268 T/J 61,600 266 B 55,200 40 BFIN BFI Finance Indonesia Tbk. --U8---2 670 675 660 670 0 2,886,500 1,933,765,000 132 3,433.432 675 J 100 670 T/B 740,700 41 BGTG Bank Ganesha Tbk. --S8---2 81 82 80 80 -1 1,429,600 115,376,500 170 77.670 81 J 1,033,500 80 T/B 936,500 42 BIKA Binakarya Jaya Abadi Tbk. --U6---2 226 234 212 234 8 1,300 295,000 8 23.400 234 T/J 800 220 B 500 43 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 52 51 50 50 -2 620,500 31,136,000 36 12.286 51 J 111,000 50 T/B 13,800 44 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 189,700 9,485,000 10 35.714 50 T/J 17,393,200 0 B 0 45 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 86 86 86 86 0 300 25,800 1 35.863 84 J 200 82 B 5,000 46 BKDP Bukit Darmo Property Tbk --U6---2 57 59 57 57 0 133,600 7,620,900 14 47.500 58 J 100,600 57 T/B 68,000 47 BKSW Bank QNB Indonesia Tbk. --U8---2 175 185 175 185 10 700 126,500 2 424.507 185 T/J 1,600 175 B 100 48 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 1,300 3,810 B 100 49 BMAS Bank Maspion Indonesia Tbk. --U8---2 312 312 304 304 -8 1,000 305,800 6 95.000 308 J 100 304 T/B 1,100 50 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 18,400 920,000 4 0.172 50 T/J 23,456,700 0 B 0 51 BOGA Bintang Oto Global Tbk. --S9---2 760 765 755 765 5 6,622,500 5,044,065,000 412 742.718 765 T/J 2,700 760 B 102,900 52 BOLT Garuda Metalindo Tbk. --U4---2 855 855 850 855 0 134,700 114,497,500 144 155.455 855 T/J 42,700 850 B 4,700 53 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 0 0 50 0 0 0 0 4.274 0 J 0 0 B 0 54 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,655 1,650 1,645 1,645 -10 1,171,900 1,928,237,000 58 411.250 1,650 J 1,500 1,640 B 600 55 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 610,200 600 B 517,500 56 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 57 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 2,377,400 118,870,000 40 7.874 50 T/J 62,251,300 0 B 0 58 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,135 J 800 1,105 B 7,000 59 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,000 2,000 1,960 1,960 -40 4,100 8,118,000 16 100.513 1,960 T/J 1,200 1,950 B 100 60 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 61 BTEK Bumi Teknokultura Unggul Tbk --U5---2 111 112 108 111 0 1,170,700 128,508,700 126 850.444 111 T/J 295,000 110 B 500 62 BTON Betonjaya Manunggal Tbk. --M3---2 252 254 250 252 0 334,700 84,084,200 60 841.599 254 J 82,800 252 T/B 61,300 63 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,955 2,000 1,925 1,990 35 48,000 94,316,000 35 337.288 1,990 T/J 3,200 1,925 B 1,000 64 BUMI Bumi Resources Tbk. --S2K--2 123 131 122 129 6 603,340,900 77,333,882,800 5,466 7.487 129 T/J 24,108,800 128 B 11,015,100 65 BUVA Bukit Uluwatu Villa Tbk. --U9---2 105 105 91 104 -1 23,152,800 2,390,749,000 386 80.000 104 T/J 97,600 103 B 2,400 66 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 126 129 125 126 0 14,019,800 1,771,937,500 1,426 75.000 126 T/J 1,109,600 125 B 2,147,200 67 CAMP Campina Ice Cream Industry Tbk. --U5---2 580 600 560 600 20 2,549,600 1,460,348,500 574 181.818 600 T/J 306,300 570 B 2,100 68 CANI Capitol Nusantara Indonesia Tbk. --U7---2 173 173 167 167 -6 10,500 1,754,100 6 83.500 173 J 900 167 T/B 100 69 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,600 2,580 2,600 0 487,900 1,263,780,000 65 148.571 2,600 T/J 100,500 2,580 B 13,800 70 CASA Capital Financial Indonesia Tbk. --S8---2 308 310 306 310 2 8,243,400 2,542,569,800 511 566.345 310 T/J 300 308 B 1,100 71 CASS Cardig Aero Services Tbk. --U7---2 695 705 670 700 5 280,000 195,954,500 35 175.000 700 T/J 972,900 675 B 1,500 72 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 894,100 77,716,300 54 550.400 87 J 1,890,200 86 T/B 4,310,000 73 CINT Chitose Internasional Tbk. --S5---2 284 292 284 290 6 18,600 5,416,400 14 87.879 292 J 33,300 290 T/B 12,300 74 CITA Cita Mineral Investindo Tbk. --U2---2 1,350 1,450 1,450 1,450 100 100 145,000 1 5,261.630 1,450 T/J 24,800 1,350 B 20,000 75 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 76 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,160 3,150 3,150 -10 500 1,576,000 3 1,750.000 3,160 J 6,600 3,150 T/B 300 77 CLPI Colorpak Indonesia Tbk. --U9---2 715 740 715 720 5 39,200 28,261,500 15 360.000 720 T/J 108,700 715 B 4,500 78 CMPP AirAsia Indonesia Tbk. --U7---2 206 214 202 202 -4 42,400 8,635,000 46 38.211 206 J 13,300 202 T/B 47,000 79 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 80 CNTX Century Textile Industry Tbk. --U4---2 500 496 494 496 -4 2,400 1,185,800 2 901.818 494 J 1,400 382 B 1,100 81 COCO Wahana Interfood Nusantara Tbk. --U5---2 905 910 895 905 0 8,803,700 7,953,507,500 184 457.071 910 J 148,200 905 T/B 10,900 82 COWL Cowell Development Tbk. --U6---2 256 260 256 260 4 212,400 54,677,200 132 200.000 258 J 4,400 256 B 23,400 83 CPRI Capri Nusa Satu Properti Tbk. --U6---2 114 118 107 109 -5 88,707,100 9,998,017,100 5,870 87.200 109 T/J 286,600 108 B 1,843,300 84 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 108 113 109 111 3 5,112,000 566,193,400 659 37.000 112 J 249,000 111 T/B 2,790,900 85 CTTH Citatah Tbk. --U2---2 109 111 109 110 1 17,100 1,879,600 11 4.632 110 T/J 135,500 109 B 2,500 86 DAYA Duta Intidaya Tbk. --U9---2 224 220 220 220 -4 100 22,000 1 122.836 220 T/J 800 212 B 500 87 DEAL Dewata Freightinternational Tbk. --U7---2 1,225 1,235 1,210 1,215 -10 32,267,600 39,439,679,000 1,039 810.000 1,215 T/J 1,314,400 1,210 B 1,170,500 88 DEFI Danasupra Erapacific Tbk --U8---2 1,805 1,795 1,795 1,795 -10 1,000 1,795,000 2 3,602.826 1,810 J 400 1,790 B 700 89 DFAM Dafam Property Indonesia Tbk. --U9---2 805 810 795 805 0 659,500 529,262,000 222 700.000 805 T/J 10,000 795 B 15,600 90 DIGI Arkadia Digital Media Tbk. --U9---2 1,715 1,715 1,700 1,715 0 3,500 5,972,000 6 857.500 1,715 T/J 1,500 1,695 B 1,500 91 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,920 2,940 2,920 2,940 20 176,100 516,909,000 71 99.661 2,940 T/J 6,300 2,930 B 14,300 92 DKFT Central Omega Resources Tbk. --U2---2 212 220 200 210 -2 121,100 25,436,000 8 539.430 210 T/J 115,200 202 B 110,000 93 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 3,200 3,210 0 16,500 52,913,000 7 2,819.772 3,220 J 10,000 3,180 B 5,100 94 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 575 580 0 7,358,800 4,275,311,000 530 785.227 580 T/J 57,100 575 B 2,559,000 95 DUTI Duta Pertiwi Tbk --U6---2 7,150 0 0 7,150 0 0 0 0 719.099 6,875 J 100 0 B 0 96 DWGL Dwi Guna Laksana Tbk. --U9---2 90 93 90 92 2 230,400 21,098,800 45 61.333 92 T/J 121,400 91 B 1,600 97 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,090 1,090 1,090 0 2,000 2,180,000 1 26.914 1,090 T/J 2,600 855 B 100 98 EMDE Megapolitan Developments Tbk. --U6---2 248 248 234 248 0 46,200 11,335,400 14 99.200 248 T/J 14,300 0 B 0 99 ENRG Energi Mega Persada Tbk. --U2---2 60 64 59 63 3 106,411,900 6,637,127,200 1,707 5.252 63 T/J 454,200 62 B 2,949,300 100 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,390 2,290 2,290 2,290 -100 500 1,145,000 1 1,602.194 2,390 J 14,000 2,200 B 100 101 ERTX Eratex Djaja Tbk. --U4---2 120 140 121 140 20 800 102,000 5 59.420 136 J 10,000 122 B 100 102 FAST Fast Food Indonesia Tbk. --U9---2 2,060 2,200 2,180 2,200 140 15,400 33,596,000 7 3,459.936 2,400 J 1,300 2,130 B 100 103 FINN First Indo American Leasing Tbk. --U8---2 50 50 50 50 0 32,500 1,625,000 14 47.619 50 T/J 1,763,500 0 B 0 104 FIRE Alfa Energi Investama Tbk. --U2---2 6,375 6,650 6,325 6,650 275 22,256,800 141,476,195,000 280 1,330.000 6,650 T/J 5,300 6,625 B 100 105 FISH FKS Multi Agro Tbk. --U9---2 3,730 0 0 3,730 0 0 0 0 2,984.000 3,730 J 200 2,800 B 100 106 FMII Fortune Mate Indonesia Tbk --U6---2 685 685 685 685 0 12,700 8,699,500 13 685.000 685 T/J 6,900 615 B 800 107 FOOD Sentra Food Indonesia Tbk. --U5---2 185 185 180 180 -5 131,800 24,008,600 99 133.333 180 T/J 23,500 179 B 15,300 108 FORU Fortune Indonesia Tbk --U9---2 100 103 100 102 2 1,300 132,400 5 78.462 101 J 900 100 B 900 109 FPNI Lotte Chemical Titan Tbk. --U3---2 164 166 162 163 -1 1,025,700 167,422,000 83 49.442 164 J 19,000 162 B 135,000 110 GDST Gunawan Dianjaya Steel Tbk. --U3---2 93 96 91 94 1 154,900 14,356,100 38 58.750 94 T/J 19,700 93 B 30,100 111 GEMA Gema Grahasarana Tbk. --U9---2 326 330 326 326 0 5,600 1,828,000 2 724.444 326 T/J 15,000 0 B 0 112 GLOB Global Teleshop Tbk. --U9---2 360 380 350 370 10 14,600 5,161,000 18 32.174 370 T/J 2,500 350 B 1,000 113 GMCW Grahamas Citrawisata Tbk. --U9---2 860 0 0 860 0 0 0 0 86.000 0 J 0 0 B 0 114 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,500 19,500 19,500 -100 100 1,950,000 1 3,391.304 19,500 T/J 100 15,700 B 200 115 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 390 484 392 460 70 3,000 1,332,600 8 131.429 460 T/J 100 412 B 2,200 116 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 117 GSMF Equity Development Investment Tbk. --U8---2 114 113 108 113 -1 1,200 134,500 4 9.091 113 T/J 2,000 108 B 100 118 GTBO Garda Tujuh Buana Tbk --U2---2 190 190 188 190 0 9,100 1,727,700 10 165.217 194 J 400 190 T/B 900 119 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 3,437,000 0 B 0 120 HELI Jaya Trishindo Tbk. --U7---2 137 136 132 132 -5 52,200 6,946,900 19 120.000 134 J 300 132 T/B 36,000 121 HOME Hotel Mandarine Regency Tbk. --U9---2 79 86 79 85 6 53,946,100 4,492,717,700 1,556 90.359 85 T/J 4,192,000 84 B 2,168,600 122 HRME Menteng Heritage Realty Tbk. --U9---2 372 412 358 384 12 3,313,700 1,311,465,800 1,103 365.714 388 J 38,000 384 T/B 35,200 123 HRTA Hartadinata Abadi Tbk. --U5---2 246 260 248 256 10 9,300 2,344,400 14 85.333 256 T/J 50,900 248 B 20,500 124 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 6,000 300,000 1 38.462 50 T/J 19,104,900 0 B 0 125 IBFN Intan Baruprana Finance Tbk. --U8---2 222 222 214 220 -2 2,200 484,200 6 15.553 232 J 2,000 220 T/B 1,600 126 ICON Island Concepts Indonesia Tbk. --U9---2 97 98 97 98 1 102,500 9,945,000 9 188.114 98 T/J 106,100 97 B 2,100 127 IIKP Inti Agri Resources Tbk --U5---2 91 101 91 100 9 136,287,600 12,904,310,000 2,406 191.946 100 T/J 73,000 99 B 153,800 128 IKBI Sumi Indo Kabel Tbk. --U4---2 250 258 244 246 -4 338,800 85,971,200 940 22.309 250 J 9,600 246 T/B 1,200 129 IMPC Impack Pratama Industri Tbk. --U3---2 850 855 830 855 5 189,900 161,509,000 10 225.000 855 T/J 10,200 830 B 18,600 130 INAI Indal Aluminium Industry Tbk. --U3---2 440 440 436 436 -4 2,000 876,000 4 159.182 440 J 25,300 436 T/B 1,600 131 INCF Indo Komoditi Korpora Tbk. --U3---2 480 480 380 420 -60 918,200 388,446,400 406 341.463 430 J 1,500 420 T/B 65,300 132 INDX Tanah Laut Tbk --U9---2 77 76 75 75 -2 56,200 4,219,400 13 6.000 75 T/J 31,500 74 B 1,400 133 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 780 J 2,300 710 B 500 134 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,200 3,200 3,200 -10 1,800 5,760,000 10 1,159.420 3,210 J 800 3,190 B 1,200 135 INRU Toba Pulp Lestari Tbk. --U3---2 600 630 630 630 30 200 126,000 2 6.396 635 J 800 625 B 200 136 INTA Intraco Penta Tbk. --U9---2 478 480 480 480 2 600 288,000 1 338.359 478 J 11,100 464 B 17,100 137 INTD Inter Delta Tbk --U9---2 167 172 172 172 5 100 17,200 1 52.971 171 J 25,800 155 B 1,600 138 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,340 1,370 1,320 1,320 -20 27,200 35,971,500 15 80.488 1,340 J 1,000 1,320 T/B 11,600 139 IPCM Jasa Armada Indonesia Tbk. --M7---2 366 368 360 362 -4 774,300 282,700,600 57 95.263 362 T/J 18,800 360 B 247,900 140 ITMA Sumber Energi Andalan Tbk. --U9---2 800 0 0 800 0 0 0 0 230.216 795 J 6,800 760 B 200 141 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 142 JAYA Armada Berjaya Trans Tbk. --U7---2 149 153 145 145 -4 7,729,900 1,144,106,200 642 50.347 146 J 20,000 145 T/B 231,400 143 JECC Jembo Cable Company Tbk. --U4---2 6,150 0 0 6,150 0 0 0 0 466.103 6,150 J 5,800 5,425 B 200 144 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 169,384,400 0 B 0 145 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 494 J 10,000 476 B 200 146 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 56 62 54 58 2 11,500 642,100 17 8.923 60 J 13,400 56 B 600 147 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 845 820 845 25 700 579,000 3 603.571 845 T/J 1,100 800 B 20,000 148 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,260 0 0 1,260 0 0 0 0 271.365 1,250 J 100 0 B 0 149 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 820 820 810 810 -10 689,600 562,113,000 79 1,800.000 815 J 3,100 810 T/B 131,400 150 KARW ICTSI Jasa Prima Tbk. --U7---2 83 84 80 83 0 17,400 1,442,800 10 14.050 83 T/J 11,700 81 B 18,100 151 KBLM Kabelindo Murni Tbk. --U4---2 242 248 242 244 2 100,900 24,755,400 37 8.133 246 J 45,200 244 T/B 30,100 152 KBLV First Media Tbk. --U9---2 452 440 420 440 -12 3,900 1,670,400 7 117.040 438 J 700 420 B 600 153 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 154 KDSI Kedawung Setia Industrial Tbk. --U3---2 970 995 970 990 20 114,400 112,358,000 24 247.500 990 T/J 29,900 980 B 7,900 155 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 156 KINO Kino Indonesia Tbk. --M5---2 2,620 2,620 2,520 2,600 -20 63,400 162,349,000 65 68.421 2,600 T/J 14,100 2,550 B 1,100 157 KIOS Kioson Komersial Indonesia Tbk. --U9---2 800 840 800 835 35 1,000 825,000 8 278.333 835 T/J 4,200 770 B 100 158 KMTR Kirana Megatara Tbk. --U3---2 322 328 318 322 0 42,300 13,663,800 18 70.306 326 J 4,600 320 B 56,400 159 KOIN Kokoh Inti Arebama Tbk --U9---2 214 214 204 204 -10 1,500 310,000 4 138.000 208 J 500 204 T/B 1,300 160 KONI Perdana Bangun Pusaka Tbk --U9---2 274 300 274 274 0 900 263,400 5 57.684 260 J 900 258 B 200 161 KOPI Mitra Energi Persada Tbk. --U7---2 645 655 635 655 10 50,000 32,296,000 51 165.823 655 T/J 400 635 B 5,300 162 KPAS Cottonindo Ariesta Tbk. --U5---2 144 148 143 145 1 17,701,800 2,587,698,900 1,323 86.310 146 J 10,300 145 T/B 113,100 163 KPIG MNC Land Tbk. --S9---2 132 133 132 133 1 376,700 49,844,400 10 286.188 133 T/J 272,100 132 B 50,000 164 KRAH Grand Kartech Tbk. --U4---2 2,210 2,210 2,200 2,210 0 10,500 23,134,000 16 803.636 2,210 T/J 1,100 2,110 B 1,200 165 LAND Trimitra Propertindo Tbk. --U6---2 945 970 880 945 0 311,700 282,691,000 126 242.308 940 J 2,100 900 B 42,200 166 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 31,277,400 0 B 0 167 LCGP Eureka Prima Jakarta Tbk. --U6---2 115 117 113 115 0 19,657,500 2,260,283,100 49 92.000 115 T/J 4,964,300 114 B 210,500 168 LCKM LCK Global Kedaton Tbk. --U7---2 328 328 326 326 -2 31,100 10,144,600 7 156.731 326 T/J 7,900 294 B 8,000 169 LMAS Limas Indonesia Makmur Tbk --U9---2 56 57 57 57 1 100 5,700 1 17.914 57 T/J 92,400 56 B 153,200 170 LMPI Langgeng Makmur Industri Tbk. --U5---2 149 141 133 141 -8 1,500 203,500 5 20.575 141 T/J 500 140 B 300,100 171 LMSH Lionmesh Prima Tbk. --U3---2 555 555 555 555 0 500 277,500 2 77.083 580 J 200 555 T/B 3,900 172 LPIN Multi Prima Sejahtera Tbk --U4---2 1,220 1,285 1,115 1,280 60 19,800 22,726,500 36 146.219 1,275 J 1,800 1,120 B 100 173 LPLI Star Pacific Tbk --U9---2 134 140 133 140 6 1,000 134,500 4 4.319 140 T/J 20,900 134 B 100 174 LPPS Lippo Securities Tbk. --S8---2 102 102 99 100 -2 233,800 23,506,400 37 6.792 102 J 22,700 100 T/B 19,313,000 175 LRNA Eka Sari Lorena Transport Tbk. --U7---2 111 120 111 116 5 1,008,100 117,748,900 1,062 12.889 119 J 25,000 116 T/B 66,900 176 LUCK Sentral Mitra Informatika Tbk. --U9---2 905 970 905 960 55 2,376,000 2,263,784,000 403 335.664 960 T/J 2,700 955 B 15,000 177 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 51 1 1,186,231,900 59,317,553,900 1,544 107.536 51 T/J 18,938,200 50 B 5,157,400 178 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 27,902,000 0 B 0 179 MAPA Map Aktif Adiperkasa Tbk. --U9---2 6,050 6,200 5,850 5,950 -100 5,900 35,290,000 12 283.333 6,000 J 11,400 5,950 T/B 11,300 180 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 2,180 1,800 1,850 90 16,600 31,024,000 34 110.119 1,805 J 2,300 1,800 B 1,000 181 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 248 250 0 6,170,400 1,534,606,400 78 333.333 250 T/J 149,500 246 B 113,500 182 MARK Mark Dynamics Indonesia Tbk. --S3---2 492 496 490 496 4 2,118,600 1,044,558,600 352 992.000 496 T/J 196,500 494 B 100 183 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,680 2,730 2,670 2,690 10 20,100 53,965,000 31 206.923 2,690 T/J 14,200 2,680 B 2,200 184 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,600 50 1,469,300 5,252,475,000 148 259.928 3,600 T/J 64,500 3,590 B 4,700 185 MDKA Merdeka Copper Gold Tbk. --U2---2 3,990 3,980 3,970 3,980 -10 98,200 390,731,000 14 207.566 3,980 T/J 20,900 3,970 B 10,500 186 MDKI Emdeki Utama Tbk. --U3---2 232 232 230 232 0 6,800 1,573,800 12 54.292 232 T/J 16,100 228 B 2,000 187 MERK Merck Tbk. --U5---2 4,060 4,100 4,060 4,070 10 46,500 189,997,000 79 10,731.141 4,090 J 2,500 4,070 T/B 8,500 188 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 995 995 -5 13,000 12,940,000 4 1,020.513 995 T/J 38,000 955 B 10,100 189 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 640 635 540 635 -5 2,100 1,324,000 3 317.500 635 T/J 4,500 630 B 5,000 190 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 50 J 777,400 0 B 0 191 MICE Multi Indocitra Tbk. --U9---2 448 448 446 448 0 4,000 1,784,200 4 91.429 448 T/J 197,200 446 B 1,000 192 MIDI Midi Utama Indonesia Tbk. --U9---2 1,205 0 0 1,205 0 0 0 0 438.182 1,205 J 1,600 1,000 B 1,200 193 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 1,215 950 975 -230 21,478,600 23,709,912,500 895 4,642.857 985 J 800 975 T/B 8,900 194 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 6,520,300 0 B 0 195 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 196 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 189 188 167 185 -4 1,700 311,700 5 462.500 185 T/J 900 167 B 1,100 197 MKPI Metropolitan Kentjana Tbk. --U6---2 17,175 0 0 17,175 0 0 0 0 817.857 17,000 J 500 13,750 B 200 198 MLIA Mulia Industrindo Tbk --U3---2 1,300 1,340 1,295 1,340 40 943,800 1,240,764,000 494 223.800 1,340 T/J 6,100 1,330 B 100 199 MMLP Mega Manunggal Property Tbk. --U6---2 428 428 428 428 0 900 385,200 2 73.162 428 T/J 26,900 426 B 1,000 200 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,095 1,075 1,095 -5 16,200 17,735,000 5 188.793 1,095 T/J 34,200 1,075 B 5,100 201 MPOW Megapower Makmur Tbk. --U7---2 120 126 120 120 0 62,100 7,709,000 19 60.000 124 J 200 120 T/B 1,100 202 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 0 0 780 0 0 0 0 709.091 770 J 100 710 B 500 203 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,325 6,000 6,325 25 3,500 22,097,500 4 573.705 6,400 J 3,000 6,025 B 100 204 MSIN MNC Studios International Tbk. --U9---2 304 328 308 324 20 4,631,100 1,487,283,400 477 64.800 324 T/J 198,400 322 B 20,000 205 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 206 MTPS Meta Epsi Tbk. --U7---2 1,100 1,375 1,100 1,375 275 11,285,700 15,154,228,500 2,449 429.688 1,375 T/J 114,200 1,370 B 5,071,800 207 MTRA Mitra Pemuda Tbk. --U6---2 366 366 360 366 0 44,300 16,213,200 10 197.838 366 T/J 7,500 360 B 100 208 MTSM Metro Realty Tbk. --U6---2 191 214 191 210 19 1,900 373,400 11 53.812 210 T/J 1,200 199 B 100 209 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 68 66 67 1 51,900 3,427,200 7 67.000 67 T/J 83,800 66 B 3,900 210 MYRX Hanson International Tbk. --S6---2 102 104 101 103 1 341,663,300 34,857,695,700 545 70.244 103 T/J 2,494,400 102 B 128,300 211 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 1,000 0 B 0 212 NASA Ayana Land International Tbk. --U9---2 630 635 630 635 5 6,227,100 3,948,322,500 377 616.505 635 T/J 1,200 630 B 119,900 213 NATO Nusantara Properti Internasional Tbk. --U9---2 700 755 700 705 5 33,572,700 24,126,342,500 1,961 684.466 705 T/J 16,300 700 B 317,500 214 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 158 164 156 162 4 276,700 44,628,900 28 96.429 162 T/J 100 157 B 500 215 NFCX NFC Indonesia Tbk. --U9---2 2,690 2,710 2,670 2,700 10 1,654,600 4,461,061,000 131 145.946 2,700 T/J 50,800 2,690 B 300 216 NICK Charnic Capital Tbk. --U9---2 342 340 274 274 -68 5,700 1,668,000 20 137.000 310 J 4,900 274 T/B 9,000 217 NIPS Nipress Tbk. --U4---2 360 360 350 356 -4 1,649,800 587,389,600 164 259.090 356 T/J 2,800 354 B 126,300 218 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 1,946,800 253,084,000 13 123.810 131 J 14,900 130 T/B 553,200 219 NUSA Sinergi Megah Internusa Tbk. --U9---2 71 72 70 71 0 1,515,858,100 107,627,409,000 1,327 47.333 71 T/J 1,157,800 70 B 4,750,500 220 OASA Protech Mitra Perkasa Tbk. --U7---2 306 316 280 290 -16 92,800 27,292,600 33 152.632 290 T/J 41,800 284 B 20,000 221 OCAP Onix Capital Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,050.000 2,000 J 200 0 B 0 222 OKAS Ancora Indonesia Resources Tbk. --U9---2 155 160 150 160 5 1,300 196,000 4 400.310 160 T/J 1,500 138 B 30,200 223 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 224 PALM Provident Agro Tbk. --U1---2 266 266 252 266 0 2,000 530,600 5 72.703 266 T/J 140,200 254 B 100 225 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 114 118 110 111 -3 217,500 24,239,300 50 102.778 113 J 50,200 110 B 10,400 226 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 1,080 1,090 5 140,300 152,203,500 51 128.235 1,090 T/J 116,700 1,080 B 110,600 227 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,400 4,400 4,390 4,390 -10 7,500 32,960,000 2 2,926.667 4,400 J 2,200 4,380 B 5,900 228 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,000 B 500 229 PEGE Panca Global Kapital Tbk. --U9---2 181 0 0 181 0 0 0 0 391.047 180 J 900 172 B 100 230 PEHA Phapros Tbk. --U5---2 2,220 2,250 2,210 2,220 0 16,700 37,025,000 16 185.309 2,250 J 2,300 2,210 B 14,200 231 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 318 392 316 376 58 3,900 1,246,000 7 501.333 374 J 10,000 316 B 800 232 PICO Pelangi Indah Canindo Tbk --U3---2 280 288 272 280 0 1,500 417,600 6 43.077 280 T/J 100,600 262 B 100 233 PKPK Perdana Karya Perkasa Tbk --U2---2 92 92 87 90 -2 90,100 7,975,900 27 22.500 89 J 50,000 88 B 500 234 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 235 PNSE Pudjiadi & Sons Tbk. --U9---2 655 0 0 655 0 0 0 0 327.277 640 J 500 605 B 100 236 POLA Pool Advista Finance Tbk. --U8---2 1,395 1,395 1,375 1,395 0 22,800 31,577,000 15 1,033.333 1,395 T/J 2,000 1,375 B 1,900 237 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,095 1,040 1,070 75 16,600 17,896,500 30 65.443 1,070 T/J 500 1,020 B 500 238 POLY Asia Pacific Fibers Tbk --U4---2 139 142 137 138 -1 1,492,000 207,101,900 198 1.185 138 T/J 19,300 137 B 339,600 239 POOL Pool Advista Indonesia Tbk. --U9---2 2,990 3,010 2,440 2,830 -160 62,793,800 178,990,256,000 1,158 1,796.244 2,830 T/J 96,500 2,800 B 600 240 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 650 J 96,200 530 B 483,500 241 POWR Cikarang Listrindo Tbk. --U7---2 960 960 920 935 -25 1,752,200 1,635,904,500 349 62.333 940 J 84,200 930 B 25,400 242 PRIM Royal Prima Tbk. --U9---2 430 450 412 440 10 29,200 13,014,800 19 88.000 440 T/J 1,800 430 B 10,000 243 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 193 189 190 0 405,000 77,031,400 68 616.423 191 J 24,700 190 T/B 12,300 244 PSDN Prasidha Aneka Niaga Tbk --U5---2 238 212 208 212 -26 1,100 231,000 3 21.200 214 J 400 212 T/B 20,000 245 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,235,000 0 B 0 246 PSSI Pelita Samudera Shipping Tbk. --U7---2 172 174 171 171 -1 1,708,000 293,753,000 160 126.667 172 J 146,100 171 T/B 498,100 247 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 60,000 0 B 0 248 PYFA Pyridam Farma Tbk --U5---2 180 180 180 180 0 1,200 216,000 7 176.401 180 T/J 800 171 B 6,000 249 RIGS Rig Tenders Indonesia Tbk. --U7---2 328 334 318 322 -6 526,500 169,305,000 127 131.940 324 J 55,300 322 T/B 3,500 250 RIMO Rimo International Lestari Tbk --U9---2 134 135 133 134 0 598,232,700 80,162,784,200 677 73.569 134 T/J 112,400 133 B 599,500 251 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 476 480 2 1,247,600 598,211,800 163 294.479 480 T/J 51,900 478 B 12,100 252 RODA Pikko Land Development Tbk. --U6---2 310 312 308 312 2 50,900 15,752,600 39 498.164 312 T/J 4,200 310 B 700 253 RUIS Radiant Utama Interinsco Tbk. --U2---2 252 0 0 252 0 0 0 0 100.800 258 J 400 254 B 100 254 SAFE Steady Safe Tbk --U7---2 200 206 200 200 0 298,600 61,036,800 53 20.136 206 J 2,000 202 B 400 255 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 555 575 15 1,693,100 953,999,000 526 718.750 575 T/J 310,500 570 B 61,300 256 SAPX Satria Antaran Prima Tbk. --U7---2 745 0 0 745 0 0 0 0 298.000 740 J 2,600 700 B 100 257 SATU Kota Satu Properti Tbk. --U6---2 110 112 109 111 1 39,100 4,315,600 29 94.872 111 T/J 10,100 110 B 28,500 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 260 SDMU Sidomulyo Selaras Tbk. --U7---2 52 52 50 52 0 2,341,000 117,259,500 30 28.638 52 T/J 155,000 51 B 55,200 261 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 500 3,270 B 600 262 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 805 790 800 5 1,604,800 1,278,124,500 164 571.429 800 T/J 8,600 795 B 8,500 263 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 264 SIMA Siwani Makmur Tbk --U9---2 89 91 88 91 2 1,595,800 143,251,200 180 11.590 91 T/J 1,181,100 90 B 29,700 265 SIPD Sierad Produce Tbk. --U3---2 775 750 750 750 -25 1,000 750,000 1 0.833 845 J 1,000 750 T/B 100 266 SKBM Sekar Bumi Tbk. --U5---2 432 0 0 432 0 0 0 0 375.652 436 J 100 426 B 100 267 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 268 SKRN Superkrane Mitra Utama Tbk. --U6---2 416 416 410 412 -4 267,800 110,257,800 56 58.857 414 J 7,500 412 T/B 9,600 269 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 284 0 0 284 0 0 0 0 75.733 0 J 0 0 B 0 270 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,120 J 40,000 4,100 B 100 271 SMDM Suryamas Dutamakmur Tbk. --U6---2 140 144 133 140 0 20,500 2,866,900 10 17.738 144 J 100 138 B 100 272 SMMT Golden Eagle Energy Tbk. --U2---2 140 140 129 135 -5 2,886,400 384,454,200 268 315.834 135 T/J 275,400 132 B 100,000 273 SMRU SMR Utama Tbk. --U2---2 218 218 210 214 -4 445,700 95,686,200 76 52.333 214 T/J 2,300 212 B 3,300 274 SOSS Shield On Service Tbk. --U9---2 426 464 422 456 30 26,400 11,888,600 22 165.217 456 T/J 4,500 426 B 1,000 275 SOTS Satria Mega Kencana Tbk. --S9---2 190 193 185 189 -1 19,000 3,608,800 16 114.545 187 J 2,800 185 B 5,700 276 SPTO Surya Pertiwi Tbk. --S9---2 900 905 900 905 5 7,504,600 6,764,268,500 424 78.017 905 T/J 411,900 900 B 147,400 277 SQMI Renuka Coalindo Tbk. --U9---2 244 250 240 244 0 1,450,300 354,923,000 729 138.654 248 J 48,500 244 T/B 348,500 278 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,710 3,710 -90 5,700 21,487,000 24 67.455 3,790 J 600 3,710 T/B 1,500 279 SSTM Sunson Textile Manufacture Tbk --U4---2 372 374 352 374 2 6,100 2,267,400 3 88.000 374 T/J 7,500 336 B 200 280 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,100 B 400 281 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 640,319,900 0 B 0 282 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 283 SURE Super Energy Tbk. --U2---2 2,690 2,690 2,680 2,690 0 3,800 10,219,000 4 1,735.484 2,690 T/J 95,500 2,680 B 9,800 284 SWAT Sriwahana Adityakarta Tbk. --U3---2 127 130 126 126 -1 3,840,400 489,070,500 6,752 78.750 127 J 355,500 126 T/B 325,200 285 TALF Tunas Alfin Tbk. --U3---2 310 0 0 310 0 0 0 0 78.481 308 J 100 292 B 1,100 286 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,540 4,480 4,510 30 4,649,900 20,995,199,000 7,110 4,100.000 4,520 J 6,400 4,510 T/B 3,500 287 TBMS Tembaga Mulia Semanan Tbk. --U3---2 885 940 850 900 15 9,100 8,153,500 12 127.660 930 J 2,700 895 B 6,000 288 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,250 4,980 5,250 270 1,119,700 5,811,973,000 494 3,804.348 5,250 T/J 2,300 5,225 B 500 289 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 615 550 615 -5 5,600 3,267,000 16 139.367 615 T/J 600 590 B 1,900 290 TGKA Tigaraksa Satria Tbk. --U9---2 3,700 4,000 3,720 4,000 300 700 2,716,000 4 3,287.041 4,000 T/J 4,900 3,750 B 1,000 291 TIFA Tifa Finance Tbk. --U8---2 181 182 174 174 -7 12,900 2,255,200 14 87.000 182 J 1,200 174 T/B 16,500 292 TIRA Tira Austenite Tbk --U9---2 210 238 210 220 10 2,300 491,200 8 98.738 220 T/J 600 210 B 2,300 293 TMPO Tempo Intimedia Tbk. --U9---2 175 175 160 169 -6 10,500 1,713,500 13 58.709 169 T/J 6,700 166 B 100 294 TNCA Trimuda Nuansa Citra Tbk. --U7---2 270 328 270 328 58 15,000 4,383,400 16 218.667 326 J 300 314 B 200 295 TOTO Surya Toto Indonesia Tbk. --U3---2 404 404 396 398 -6 44,800 17,829,800 28 1,291.076 404 J 2,300 398 T/B 9,200 296 TOWR Sarana Menara Nusantara Tbk. --S7K--2 735 750 725 740 5 25,607,200 18,958,345,500 1,464 3,524.985 745 J 100,000 740 T/B 1,544,500 297 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,075 5,100 4,990 5,025 -50 2,740,600 13,791,569,000 919 1,162.078 5,025 T/J 22,700 5,000 B 51,000 298 TPMA Trans Power Marine Tbk. --U7---2 250 268 268 268 18 4,500 1,206,000 9 116.522 270 J 4,100 268 T/B 5,900 299 TRIL Triwira Insanlestari Tbk. --U9---2 50 50 50 50 0 400 20,000 3 12.500 50 T/J 3,252,200 0 B 0 300 TRIS Trisula International Tbk. --U4---2 246 244 212 244 -2 500 113,600 5 81.333 244 T/J 1,000 224 B 100 301 TRUK Guna Timur Raya Tbk. --U7---2 115 115 113 114 -1 436,200 49,720,100 66 49.565 115 J 349,000 114 T/B 138,200 302 TRUS Trust Finance Indonesia Tbk --U8---2 310 300 286 300 -10 3,400 999,000 10 352.941 300 T/J 1,500 286 B 200 303 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,700 2,700 2,660 2,700 0 7,100 19,166,000 3 70.130 2,700 T/J 22,900 2,670 B 200 304 UNIT Nusantara Inti Corpora Tbk --U4---2 210 208 202 206 -4 36,900 7,602,600 27 5.113 214 J 5,000 204 B 3,500 305 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,300 2,310 0 117,400 270,825,000 18 192.500 2,310 T/J 77,300 2,300 B 31,600 306 VINS Victoria Insurance Tbk. --U8---2 107 96 96 96 -11 100 9,600 1 91.429 103 J 100 96 T/B 27,500 307 VRNA Verena Multi Finance Tbk. --U8---2 129 0 0 129 0 0 0 0 130.152 130 J 2,000 125 B 5,000 308 WAPO Wahana Pronatural Tbk. --U9---2 89 92 89 89 0 7,700 686,700 7 50.857 89 T/J 93,400 88 B 500 309 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 3,500 500 B 3,900 310 WOOD Integra Indocabinet Tbk. --S5K--2 825 865 820 850 25 28,190,700 24,034,192,000 1,926 326.923 850 T/J 1,403,400 845 B 311,000 311 YELO Yelooo Integra Datanet Tbk. --U9---2 212 248 210 230 18 4,038,700 927,689,000 1,014 61.170 232 J 84,300 230 T/B 19,600 312 YPAS Yanaprima Hastapersada Tbk --U3---2 500 456 456 456 -44 500 228,000 3 83.670 470 J 100 456 T/B 1,000 313 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 136 131 131 131 -5 1,300 170,300 1 62.149 153 J 100 133 B 1,300 314 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 315 ZINC Kapuas Prima Coal Tbk. --U2---2 610 620 605 610 0 67,747,500 41,592,636,000 2,911 2,174.611 610 T/J 2,051,400 605 B 4,144,700 316 ZONE Mega Perintis Tbk. --U4---2 494 498 494 498 4 272,400 135,238,200 71 167.114 498 T/J 24,600 496 B 10,900 Total 5,339,917,400 1,075,774,442,800 81,288 1,496,424,400 83,151,300 Jakarta, 30 April 2019 Trading Division