List of Securities Quotation Main 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 AALI Astra Agro Lestari Tbk. XDS1K--1 10,625 11,000 10,625 10,800 175 1,105,700 12,033,362,500 1,657 877.365 10,825 J 500 10,800 T/B 134,700 2 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 2,160 J 3,500 1,965 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,555 1,575 1,545 1,550 -5 28,634,900 44,633,898,500 4,862 1,890.244 1,550 T/J 470,300 1,545 B 319,100 4 ACST Acset Indonusa Tbk. XDU6---1 1,585 1,590 1,580 1,590 5 705,200 1,117,286,000 79 66.771 1,595 J 10,000 1,590 T/B 8,900 5 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,735 1,780 1,730 1,760 25 13,843,600 24,388,281,500 2,046 1,382.203 1,760 T/J 243,100 1,755 B 123,000 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 10,050 10,050 9,950 10,050 0 326,200 3,266,115,000 74 432.258 10,050 T/J 27,300 9,975 B 1,600 7 ADMG Polychem Indonesia Tbk --M3---1 310 312 308 310 0 411,800 127,767,400 91 27.670 312 J 829,600 310 T/B 109,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,315 1,280 1,315 25 37,698,700 49,223,519,500 5,261 119.545 1,315 T/J 930,100 1,310 B 1,192,200 9 AGII Aneka Gas Industri Tbk. --U3---1 550 550 545 550 0 147,500 81,095,500 90 50.000 550 T/J 10,900 545 B 120,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. XDM8K--1 322 326 320 322 0 1,453,300 468,291,000 194 526.075 324 J 61,700 322 T/B 79,300 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,550 4,440 4,550 70 5,893,300 26,657,206,000 2,022 3,626.336 4,560 J 2,300 4,550 T/B 1,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 390 356 390 0 1,900 718,600 8 194.848 396 J 12,600 382 B 20,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,625 5,625 5,625 5,625 0 100 562,500 1 229.592 5,600 J 100 5,500 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 910 935 905 910 0 502,100 457,158,500 97 2,322.080 930 J 10,000 910 T/B 9,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 940 935 910 935 -5 24,100 22,528,000 7 77.917 935 T/J 8,300 920 B 1,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 875 885 870 875 0 26,437,700 23,223,275,000 2,179 576.910 875 T/J 34,100 870 B 2,679,000 18 APLI Asiaplast Industries Tbk. --U3---1 83 86 86 86 3 40,400 3,474,400 2 71.667 86 T/J 100 85 B 100 19 APLN Agung Podomoro Land Tbk. --S6K--1 172 174 171 173 1 1,825,600 315,301,900 287 47.397 174 J 412,000 173 T/B 803,700 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 58 0 0 58 0 0 0 0 18.560 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --U3---1 525 535 500 525 0 185,400 96,554,500 52 3,568.273 530 J 65,000 525 T/B 333,100 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 104,200 5,210,000 6 12.251 50 T/J 147,963,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,040 1,020 1,020 1,020 -20 20,000 20,400,000 1 301.285 1,090 J 2,000 1,015 B 50,000 24 ASGR Astra Graphia Tbk. XDU9---1 1,295 1,320 1,260 1,285 -10 168,300 214,971,500 154 266.421 1,295 J 800 1,285 T/B 40,200 25 ASII Astra International Tbk. --S4BXO1 7,650 7,700 7,500 7,600 -50 33,169,300 251,722,317,500 5,227 5,434.899 7,625 J 200 7,600 T/B 846,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 695 685 695 10 910,600 631,289,500 114 1,287.037 695 T/J 28,200 685 B 50,000 27 ASRI Alam Sutera Realty Tbk. --S6K--1 336 344 330 336 0 6,122,500 2,064,074,600 562 320.000 338 J 4,500 336 T/B 83,400 28 ASSA Adi Sarana Armada Tbk. --S7---1 780 790 770 780 0 1,717,500 1,333,569,000 56 200.000 785 J 192,400 780 T/B 442,300 29 ATIC Anabatic Technologies Tbk. --U9---1 830 805 795 805 -25 2,900 2,329,500 5 115.000 830 J 500 800 B 300 30 AUTO Astra Otoparts Tbk. XDM4---1 1,560 1,560 1,540 1,555 -5 132,600 205,357,500 126 1,406.349 1,560 J 12,000 1,555 T/B 1,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 95 96 94 96 1 41,400 3,931,100 10 64.000 96 T/J 93,800 94 B 13,900 32 BATA Sepatu Bata Tbk. --U4---1 610 610 605 610 0 5,500 3,339,000 11 7,911.803 610 T/J 12,000 600 B 1,000 33 BBCA Bank Central Asia Tbk. XDS8B3O1 28,100 28,475 27,975 28,425 325 13,096,100 370,605,080,000 6,804 16,242.857 28,425 T/J 766,400 28,400 B 200 34 BBKP Bank Bukopin Tbk. --S8K--1 310 316 310 312 2 2,575,300 806,926,400 206 92.557 314 J 145,600 312 T/B 576,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,520 0 0 1,520 0 0 0 0 110.145 0 J 0 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,650 9,725 9,550 9,625 -25 13,182,200 126,631,672,500 2,519 46.293 9,650 J 2,170,700 9,625 T/B 232,100 37 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 587.782 0 J 0 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,330 4,350 4,280 4,340 10 76,916,700 333,667,265,000 6,556 4,960.000 4,350 J 10,194,300 4,340 T/B 15,019,800 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 666,400 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,550 2,480 2,530 20 15,703,000 39,717,238,000 1,796 330.000 2,530 T/J 385,800 2,520 B 203,800 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 256 274 0 302,100 81,945,400 83 278.966 274 T/J 150,200 264 B 500 42 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 167 155 167 2 279,500 46,433,200 20 473.598 167 T/J 503,200 166 B 100,000 43 BDMN Bank Danamon Indonesia Tbk. XDS8KB-1 8,950 9,100 8,675 8,975 25 996,200 8,849,812,500 963 5.068 8,975 T/J 68,800 8,850 B 600 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 312 288 290 -16 32,383,800 9,558,314,200 1,534 170.588 292 J 40,500 290 T/B 669,100 45 BHIT MNC Investama Tbk. --S9---1 82 85 82 83 1 25,885,700 2,171,463,400 1,321 242.726 84 J 2,057,500 83 T/B 614,600 46 BINA Bank Ina Perdana Tbk. --U8---1 775 790 775 785 10 340,500 265,655,500 46 443.513 785 T/J 66,600 780 B 413,200 47 BIRD Blue Bird Tbk. --S7---1 3,300 3,310 3,270 3,310 10 157,300 519,383,000 55 50.923 3,310 T/J 14,200 3,300 B 200 48 BISI BISI International Tbk. --U1---1 1,425 1,475 1,425 1,470 45 139,000 204,163,000 205 735.000 1,470 T/J 12,700 1,455 B 700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,040 1,980 2,000 5 11,940,500 23,989,458,500 585 333.333 2,010 J 50,700 2,000 T/B 24,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 685 -5 6,893,600 4,743,062,000 684 159.302 690 J 3,396,300 685 T/B 1,403,900 51 BKSL Sentul City Tbk. --S6K--1 109 110 109 109 0 13,919,400 1,519,837,300 449 7.532 110 J 4,071,100 109 T/B 3,400,700 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 32,300 1,615,000 7 0.658 50 T/J 240,301,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,800 7,675 7,775 50 56,386,500 436,944,137,500 4,948 2,342.806 7,775 T/J 798,000 7,750 B 1,008,900 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 133 131 121 131 -2 300 38,200 3 26.200 130 J 4,900 122 B 800 55 BMTR Global Mediacom Tbk. --U9K--1 402 416 398 410 8 28,464,900 11,674,756,600 1,448 333.713 412 J 549,700 410 T/B 16,100 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 294 288 290 0 35,500 10,274,000 10 181.250 292 J 24,400 290 T/B 7,500 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,090 1,055 1,055 -20 1,694,000 1,802,044,000 391 7.790 1,060 J 7,000 1,055 T/B 243,200 58 BNII Bank Maybank Indonesia Tbk. XDM8---1 260 264 260 262 2 908,900 237,580,800 78 3.122 262 T/J 19,400 260 B 89,000 59 BNLI Bank Permata Tbk. --M8K--1 960 965 950 950 -10 10,513,500 10,028,113,500 1,083 10.343 955 J 37,700 950 T/B 318,500 60 BPTR Batavia Prosperindo Trans Tbk. --U7---1 82 83 78 82 0 5,900 473,600 18 82.000 82 T/J 55,800 81 B 200 61 BRAM Indo Kordsa Tbk. --U4---1 9,300 0 0 9,300 0 0 0 0 361.945 9,250 J 1,100 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 550 570 550 570 20 26,653,500 15,044,693,000 2,081 111.765 570 T/J 3,798,600 565 B 826,000 63 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,120 3,810 4,010 -110 38,859,000 155,226,602,000 7,585 314.039 4,010 T/J 1,004,600 4,000 B 272,300 64 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,435 1,405 1,425 10 6,975,900 9,910,191,500 2,086 279.135 1,430 J 334,100 1,425 T/B 115,300 65 BSIM Bank Sinarmas Tbk. --U8---1 560 575 550 575 15 49,600 27,285,000 10 392.173 560 J 38,000 550 B 50,800 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 304,275,300 0 B 0 67 BTPN Bank BTPN Tbk. --U8K--1 3,730 3,740 3,710 3,730 0 67,600 250,905,000 15 722.082 3,730 T/J 4,100 3,710 B 2,900 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,420 2,430 2,400 2,420 0 40,812,300 98,461,597,000 3,595 248.205 2,420 T/J 576,500 2,410 B 1,238,400 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 105 106 103 104 -1 407,700 42,430,400 61 56.366 105 J 60,500 104 T/B 75,300 70 BULL Buana Lintas Lautan Tbk. --S7---1 195 204 192 195 0 60,237,600 11,941,453,800 1,386 19.069 196 J 1,398,700 195 T/B 319,500 71 BVIC Bank Victoria International Tbk. --U8---1 168 169 164 165 -3 9,500 1,596,100 8 156.024 165 T/J 10,200 163 B 10,000 72 BWPT Eagle High Plantations Tbk. --U1---1 160 162 159 161 1 2,732,900 438,986,600 217 35.212 161 T/J 76,100 160 B 1,015,000 73 BYAN Bayan Resources Tbk. --U2---1 19,000 0 0 19,000 0 0 0 0 327.586 18,950 J 200 16,000 B 100 74 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,100 1,120 1,100 1,120 20 2,200 2,452,000 6 231.405 1,120 T/J 19,500 1,060 B 1,100 75 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 338 334 334 -4 143,800 48,265,800 20 26.136 338 J 3,200 336 B 3,100 76 CITY Natura City Developments Tbk. --U6---1 298 304 300 304 6 8,100 2,462,000 6 253.333 304 T/J 26,300 292 B 35,000 77 CLEO Sariguna Primatirta Tbk. --M5K--1 288 312 288 312 24 40,810,800 12,271,142,200 1,947 1,356.522 314 J 919,800 312 T/B 441,200 78 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,320 1,275 1,280 -25 4,800 6,155,000 15 122.481 1,305 J 37,300 1,280 T/B 1,500 79 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 74,423,200 0 B 0 80 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,200 5,225 5,025 5,150 -50 10,973,000 56,864,347,500 3,570 23,454.935 5,175 J 57,700 5,150 T/B 81,000 81 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,400 520,000 10 45.455 50 T/J 67,595,600 0 B 0 82 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 595 595 595 -5 160,400 95,438,000 22 300.255 595 T/J 400 560 B 500 83 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 84 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,160 1,130 1,140 5 15,977,600 18,206,311,000 1,604 255.240 1,145 J 398,700 1,140 T/B 160,000 85 DART Duta Anggada Realty Tbk. --U6---1 312 308 282 308 -4 700 202,600 3 56.938 308 T/J 500 284 B 3,200 86 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 91,590,200 0 B 0 87 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 14,400 720,000 13 22.222 50 T/J 18,118,600 0 B 0 88 DILD Intiland Development Tbk. --S6---1 336 344 334 336 0 965,400 327,879,600 94 58.551 342 J 8,600 336 T/B 53,000 89 DLTA Delta Djakarta Tbk. --U5---1 7,100 0 0 7,100 0 0 0 0 42,441.270 7,100 J 7,400 6,875 B 200 90 DMAS Puradelta Lestari Tbk. CDM6K--1 254 266 254 260 6 45,890,200 11,955,251,800 2,591 123.810 262 J 1,988,400 260 T/B 632,500 91 DNAR Bank Dinar Indonesia Tbk. --U8---1 246 260 246 246 0 1,900 479,200 4 223.636 256 J 500 244 B 10,000 92 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 322 332 322 324 2 1,000 328,600 4 105.270 332 J 400 322 B 2,400 93 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 130 128 129 -1 33,800 4,380,200 14 23.455 129 T/J 45,100 128 B 171,800 94 DSFI Dharma Samudera Fishing Industries Tbk. --S1---1 121 126 121 121 0 274,900 33,382,900 31 68.863 124 J 400 121 T/B 32,900 95 DSNG Dharma Satya Nusantara Tbk. --S1---1 386 388 386 386 0 203,600 78,989,600 12 104.324 386 T/J 1,076,100 384 B 5,000 96 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 14,500 B 5,000 97 DUCK Jaya Bersama Indo Tbk. --U9---1 1,425 1,425 1,405 1,425 0 800 1,132,000 6 282.178 1,435 J 30,000 1,405 B 500 98 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,170 2,150 2,150 -110 3,400 7,356,000 5 791.397 2,240 J 200 2,150 T/B 100 99 DYAN Dyandra Media International Tbk. --S9---1 134 136 128 135 1 12,076,000 1,616,659,800 368 38.571 135 T/J 1,169,300 134 B 4,000 100 EKAD Ekadharma International Tbk. --U3---1 820 820 815 815 -5 26,800 21,852,000 11 2,068.948 820 J 55,200 815 T/B 7,200 101 ELSA Elnusa Tbk. XDS2LKO1 394 396 376 392 -2 24,700,500 9,584,372,200 1,403 98.000 394 J 1,594,300 392 T/B 140,500 102 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,700 285,000 4 10.308 50 T/J 709,653,200 0 B 0 103 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,275 8,250 8,250 8,250 -25 200 1,650,000 1 1,145.833 8,250 T/J 2,000 7,550 B 400 104 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,630 1,645 1,605 1,605 -25 10,806,100 17,493,756,000 2,201 160.500 1,605 T/J 1,102,700 1,600 B 954,400 105 ESSA Surya Esa Perkasa Tbk. --S2K--1 360 364 352 360 0 18,463,400 6,617,245,800 1,133 670.254 362 J 493,800 360 T/B 1,200 106 ESTI Ever Shine Tex Tbk. --M4---1 96 97 94 94 -2 2,951,800 278,685,800 140 37.749 95 J 2,000 94 T/B 2,012,700 107 ETWA Eterindo Wahanatama Tbk --U3---1 70 78 70 74 4 2,700 206,600 8 6.094 77 J 15,900 75 B 10,000 108 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,950 2,870 2,900 30 12,936,000 37,777,070,000 2,459 147.177 2,900 T/J 75,800 2,890 B 161,500 109 FASW Fajar Surya Wisesa Tbk. XDU3K--1 8,075 8,125 7,650 8,050 -25 93,900 743,167,500 159 1,844.807 8,050 T/J 2,200 8,000 B 2,000 110 FILM MD Pictures Tbk. --U9---1 850 1,000 755 880 30 63,672,800 56,981,565,000 13,819 419.048 885 J 12,900 880 T/B 2,726,300 111 FORZ Forza Land Indonesia Tbk. --U6---1 760 780 745 780 20 895,900 689,999,000 137 354.545 780 T/J 4,600 750 B 2,100 112 FREN Smartfren Telecom Tbk. --U7---1 308 326 308 326 18 155,841,500 49,550,802,200 5,206 18.111 326 T/J 1,663,700 324 B 137,000 113 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 96,300 4,815,000 7 47.619 50 T/J 6,104,800 0 B 0 114 GDYR Goodyear Indonesia Tbk. --U4---1 1,970 0 0 1,970 0 0 0 0 1,576.000 2,020 J 100 1,950 B 10,000 115 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 116 GGRM Gudang Garam Tbk. --M5LKO1 82,950 83,950 82,100 83,175 225 1,945,200 162,526,607,500 4,705 3,245.854 83,500 J 10,700 83,175 T/B 10,800 117 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,315 1,355 1,250 1,340 25 11,800 14,970,500 9 114.530 1,315 J 200 1,255 B 200 118 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 470 480 466 470 0 25,141,300 11,879,615,000 2,918 63.180 470 T/J 291,000 468 B 226,900 119 GJTL Gajah Tunggal Tbk. --S4K--1 695 700 675 680 -15 3,344,100 2,298,058,000 456 133.501 685 J 489,700 680 T/B 62,100 120 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 232 234 230 232 0 7,204,800 1,670,527,400 358 58.000 234 J 2,694,200 232 T/B 48,500 121 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,770 1,800 1,760 1,795 25 72,100 129,091,000 82 139.689 1,800 J 42,100 1,795 T/B 2,100 122 GPRA Perdana Gapuraprima Tbk. --U6---1 99 100 98 100 1 121,000 11,898,000 12 43.136 100 T/J 397,000 98 B 6,000 123 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 124 GWSA Greenwood Sejahtera Tbk. --U6---1 199 199 196 199 0 138,100 27,393,700 25 79.600 200 J 10,000 198 B 14,900 125 GZCO Gozco Plantations Tbk. --U1---1 53 53 51 53 0 4,585,100 238,349,100 142 28.174 53 T/J 3,941,600 52 B 104,200 126 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 150 160 0 2,100 322,000 4 86.636 160 T/J 20,200 150 B 100 127 HDTX Panasia Indo Resources Tbk. --U4---1 108 119 119 119 11 100 11,900 1 18.766 121 J 400 109 B 3,000 128 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,650 3,420 3,600 210 879,200 3,140,038,000 392 97.297 3,650 J 5,100 3,580 B 3,000 129 HERO Hero Supermarket Tbk. --U9---1 940 980 980 980 40 400 392,000 3 2,045.587 985 J 600 980 T/B 800 130 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,130 3,100 3,130 0 3,100 9,697,000 14 958.183 3,160 J 200 3,100 B 900 131 HITS Humpuss Intermoda Transportasi Tbk. XDU7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 1,800 610 B 5,000 132 HKMU HK Metals Utama Tbk. --S9---1 348 348 344 346 -2 12,631,600 4,379,284,200 230 150.435 346 T/J 44,200 344 B 642,700 133 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,370 3,520 3,390 3,480 110 31,802,400 110,345,518,000 4,978 17,372.204 3,480 T/J 1,714,800 3,470 B 277,500 134 HOKI Buyung Poetra Sembada Tbk. --S5K--1 605 625 605 620 15 18,938,700 11,682,057,000 974 200.000 620 T/J 163,600 615 B 2,227,900 135 HOTL Saraswati Griya Lestari Tbk. --U9---1 115 123 109 120 5 4,933,700 555,297,700 139 64.865 115 J 75,100 114 B 35,000 136 HRUM Harum Energy Tbk. --S2K--1 1,340 1,360 1,325 1,340 0 1,262,700 1,694,394,000 526 25.769 1,345 J 64,300 1,340 T/B 5,100 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 138 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,175 9,325 9,150 9,300 125 7,772,200 71,957,385,000 1,959 344.764 9,325 J 195,400 9,300 T/B 244,900 139 IDPR Indonesia Pondasi Raya Tbk. --U6---1 460 450 422 422 -38 200 87,200 2 32.969 450 J 20,000 428 B 2,000 140 IGAR Champion Pacific Indonesia Tbk. --U3---1 356 378 352 370 14 99,700 36,168,400 41 241.830 370 T/J 25,000 362 B 10,000 141 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 166 168 163 166 0 14,488,100 2,397,189,300 382 47.429 167 J 4,000 166 T/B 175,600 142 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,740 2,750 2,690 2,750 10 114,900 313,417,000 104 369.189 2,750 T/J 9,400 2,740 B 100 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 630 620 620 0 2,592,400 1,619,773,000 340 124.000 625 J 57,400 620 T/B 309,100 144 INAF Indofarma Tbk. --U5---1 4,100 4,120 4,040 4,060 -40 16,800 68,684,000 46 1,624.000 4,060 T/J 500 4,050 B 1,000 145 INCI Intanwijaya Internasional Tbk --U3---1 525 535 525 535 10 9,800 5,147,000 9 57.864 525 J 4,900 515 B 300 146 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,100 3,030 3,070 20 5,301,900 16,323,121,000 1,748 1,253.061 3,080 J 25,900 3,070 T/B 45,400 147 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,400 6,425 6,350 6,425 25 4,708,200 30,072,895,000 3,054 1,099.813 6,425 T/J 18,000 6,400 B 101,300 148 INDR Indo-Rama Synthetics Tbk. --U4---1 4,710 4,710 4,640 4,670 -40 12,700 59,210,000 45 628.965 4,700 J 3,000 4,670 T/B 100 149 INDS Indospring Tbk. --U4---1 2,360 2,430 2,360 2,380 20 1,125,700 2,693,876,000 338 223.125 2,380 T/J 1,200 2,370 B 20,500 150 INDY Indika Energy Tbk. --S2XXO1 1,715 1,735 1,690 1,705 -10 4,273,300 7,316,926,500 1,833 57.797 1,710 J 2,000 1,705 T/B 182,800 151 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,875 7,450 6,775 7,400 525 6,791,700 48,771,335,000 4,213 381.312 7,425 J 167,500 7,400 T/B 137,700 152 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 72 73 1 142,800 10,305,200 73 0.417 73 T/J 548,600 72 B 5,400 153 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 21,375 21,600 21,050 21,450 75 1,301,300 27,912,485,000 1,986 858.000 21,475 J 300 21,450 T/B 518,400 154 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 96 98 96 97 1 268,300 26,091,300 21 46.190 97 T/J 64,200 96 B 7,700 155 ISAT Indosat Tbk. --S7K--1 2,510 2,670 2,510 2,620 110 6,284,200 16,393,487,000 1,987 187.143 2,630 J 4,900 2,620 T/B 24,100 156 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 102 103 100 102 0 6,814,200 694,241,300 249 34.576 102 T/J 527,400 101 B 2,215,100 157 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,300 20,275 19,925 19,975 -325 1,087,800 21,801,557,500 2,957 142.679 20,000 J 2,400 19,975 T/B 6,200 158 JAWA Jaya Agra Wattie Tbk. --U1---1 129 128 127 127 -2 1,400 178,200 3 25.400 130 J 1,000 121 B 2,700 159 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 384 400 400 400 16 100 40,000 1 331.079 400 T/J 11,900 384 B 100 160 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,550 1,600 1,520 1,595 45 76,304,200 118,900,946,500 12,216 436.031 1,595 T/J 2,927,700 1,590 B 582,700 161 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 3,408,300 2,028,421,500 104 572.115 600 J 15,800 595 T/B 96,900 162 JSKY Sky Energy Indonesia Tbk. --U4---1 1,185 1,185 1,125 1,180 -5 9,546,800 11,296,846,500 70 295.000 1,180 T/J 1,700 1,060 B 600 163 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,200 6,075 6,175 50 6,870,000 42,452,042,500 3,004 364.134 6,175 T/J 87,600 6,150 B 142,200 164 KAEF Kimia Farma Tbk. --M5---1 2,990 3,040 2,980 3,000 10 1,203,100 3,609,164,000 488 3,000.000 3,000 T/J 1,315,700 2,990 B 121,800 165 KBLI KMI Wire & Cable Tbk. --S4---1 400 408 398 406 6 30,411,500 12,229,621,600 1,084 49.332 408 J 1,527,100 406 T/B 1,376,200 166 KICI Kedaung Indah Can Tbk --U5---1 300 298 280 294 -6 4,100 1,202,200 8 62.418 294 T/J 800 280 B 200 167 KIJA Kawasan Industri Jababeka Tbk. --S6---1 250 250 242 250 0 1,697,500 419,722,600 290 8.674 250 T/J 120,000 248 B 517,300 168 KKGI Resource Alam Indonesia Tbk. --U2---1 274 280 276 276 2 15,200 4,215,600 8 968.421 278 J 1,000 276 T/B 12,400 169 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,500 1,500 -15 8,461,500 12,739,552,000 1,964 14,629.864 1,500 T/J 86,700 1,495 B 313,900 170 KOBX Kobexindo Tractors Tbk. --M9---1 174 178 174 177 3 171,300 30,118,500 46 44.250 177 T/J 300 175 B 100 171 KPAL Steadfast Marine Tbk. --U4---1 268 266 210 220 -48 12,132,200 2,781,300,600 2,028 191.304 220 T/J 41,200 218 B 90,800 172 KRAS Krakatau Steel (Persero) Tbk. --U3---1 446 448 442 442 -4 4,974,400 2,209,958,600 362 54.950 444 J 46,400 442 T/B 322,700 173 KREN Kresna Graha Investama Tbk. --U9---1 575 580 565 580 5 72,838,300 41,711,706,500 739 6,034.124 580 T/J 185,400 570 B 10,300 174 LEAD Logindo Samudramakmur Tbk. --U7---1 65 66 62 62 -3 34,963,400 2,230,290,600 1,002 9.680 63 J 663,100 62 T/B 2,135,600 175 LINK Link Net Tbk. --S9K--1 4,370 4,400 4,260 4,370 0 348,400 1,516,336,000 47 273.125 4,370 T/J 120,000 4,280 B 5,000 176 LION Lion Metal Works Tbk. --U3---1 595 0 0 595 0 0 0 0 372.646 595 J 5,000 570 B 3,000 177 LPCK Lippo Cikarang Tbk --S6---1 1,890 1,890 1,850 1,875 -15 643,000 1,200,704,000 404 202.703 1,875 T/J 16,700 1,870 B 26,400 178 LPGI Lippo General Insurance Tbk. XDU8---1 3,000 0 0 3,000 0 0 0 0 134.831 3,750 J 500 0 B 0 179 LPKR Lippo Karawaci Tbk. --S6K--1 330 334 322 326 -4 50,081,900 16,534,965,200 1,706 83.469 328 J 920,400 326 T/B 763,400 180 LPPF Matahari Department Store Tbk. --S9XXO1 4,320 4,430 4,230 4,370 50 17,856,900 77,569,945,000 7,237 99.023 4,370 T/J 22,700 4,350 B 400 181 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,085 1,060 1,070 5 9,361,500 10,059,762,500 822 276.129 1,070 T/J 577,500 1,065 B 964,900 182 LTLS Lautan Luas Tbk. --U9---1 680 700 680 695 15 506,800 350,374,000 60 245.680 695 T/J 49,600 685 B 100,000 183 MAIN Malindo Feedmill Tbk. --S3K--1 1,150 1,280 1,150 1,270 120 11,252,900 13,705,968,500 2,003 721.591 1,270 T/J 13,800 1,265 B 29,200 184 MAMI Mas Murni Indonesia Tbk --U9---1 149 150 145 147 -2 142,758,800 21,013,871,400 3,110 16.891 147 T/J 729,400 146 B 908,000 185 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 186 MAPI Mitra Adiperkasa Tbk. --S9K--1 955 995 960 985 30 7,353,600 7,233,791,500 1,027 1,580.679 990 J 310,300 985 T/B 1,076,900 187 MASA Multistrada Arah Sarana Tbk. --M4---1 830 835 830 830 0 10,525,900 8,737,249,500 68 590.159 835 J 16,081,800 830 T/B 129,832,200 188 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,725 0 0 7,725 0 0 0 0 3,331.019 7,500 J 4,000 6,225 B 200 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 715 770 700 710 -5 4,645,200 3,402,990,000 980 44.375 715 J 39,400 710 T/B 3,000 190 MBTO Martina Berto Tbk. --U5---1 130 130 121 129 -1 3,800 478,500 6 17.432 129 T/J 200 125 B 9,200 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 156 150 151 0 3,574,000 546,926,200 636 135.436 152 J 27,900 151 T/B 334,200 192 MDIA Intermedia Capital Tbk. --M9---1 127 125 120 121 -6 858,600 104,401,400 69 87.681 121 T/J 16,400 120 B 1,000 193 MDLN Modernland Realty Tbk. --S6---1 296 300 290 290 -6 13,426,200 3,936,709,600 664 86.065 292 J 166,700 290 T/B 259,600 194 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,423,700 0 B 0 195 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 890 860 890 5 14,234,800 12,498,209,000 1,628 1,567.536 890 T/J 341,600 885 B 146,500 196 MEGA Bank Mega Tbk. --U8---1 5,800 5,550 5,550 5,550 -250 100 555,000 1 4,045.543 5,550 T/J 1,300 5,025 B 200 197 META Nusantara Infrastructure Tbk. --M7---1 199 202 199 202 3 713,800 143,102,700 38 61.198 204 J 132,200 202 T/B 89,500 198 MGRO Mahkota Group Tbk. --S1---1 890 890 875 880 -10 5,101,900 4,512,047,000 433 391.111 880 T/J 80,700 875 B 22,000 199 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,210 2,020 2,180 150 5,993,400 12,854,691,000 711 128.350 2,180 T/J 493,100 2,170 B 29,500 200 MLBI Multi Bintang Indonesia Tbk. CDU5---1 20,000 20,000 19,975 19,975 -25 400 7,995,000 2 127,229.299 19,975 T/J 300 19,925 B 100 201 MLPL Multipolar Tbk. --U9---1 126 128 125 126 0 2,343,100 296,710,100 229 14.452 126 T/J 108,400 125 B 152,900 202 MLPT Multipolar Technology Tbk. --U9---1 920 950 920 920 0 2,600 2,395,000 3 191.667 960 J 1,000 925 B 500 203 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 990 940 960 30 42,542,700 41,240,604,500 6,465 106.667 965 J 262,300 960 T/B 4,421,900 204 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,235 1,290 1,230 1,285 50 4,188,900 5,317,781,500 693 85.667 1,285 T/J 770,700 1,280 B 24,800 205 MPPA Matahari Putra Prima Tbk. --U9---1 208 212 204 206 -2 8,530,100 1,769,096,600 797 86.609 208 J 105,000 206 T/B 300,100 206 MRAT Mustika Ratu Tbk. --U5---1 168 171 162 169 1 13,900 2,320,300 21 26.000 169 T/J 100 165 B 1,500 207 MSKY MNC Sky Vision Tbk. --U9---1 980 1,000 955 955 -25 120,200 119,333,000 16 62.829 995 J 2,600 955 T/B 64,300 208 MTDL Metrodata Electronics Tbk. --S9---1 975 1,080 975 1,080 105 35,177,000 36,650,085,000 3,975 1,944.264 1,085 J 840,100 1,080 T/B 13,000 209 MTLA Metropolitan Land Tbk. --U6---1 448 450 440 440 -8 14,500 6,517,800 7 184.990 446 J 1,000 440 T/B 900 210 MYOH Samindo Resources Tbk. --S2---1 1,260 1,275 1,250 1,250 -10 607,900 763,371,000 163 148.885 1,250 T/J 52,000 1,245 B 12,800 211 MYOR Mayora Indah Tbk. --M5KB-1 2,560 2,590 2,560 2,590 30 1,064,300 2,750,619,000 445 12,956.478 2,590 T/J 76,800 2,580 B 15,600 212 MYTX Asia Pacific Investama Tbk. --U4---1 76 84 73 84 8 34,800 2,578,900 4 12.626 81 J 100 76 B 500 213 NAGA Bank Mitraniaga Tbk. --U8---1 252 254 252 252 0 2,913,100 734,633,200 25 140.000 256 J 138,900 252 T/B 1,911,000 214 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,640 2,700 2,400 2,450 -190 109,200 273,173,000 128 753.846 2,460 J 100 2,450 T/B 1,900 215 NISP Bank OCBC NISP Tbk. --U8---1 885 895 880 895 10 14,900 13,273,500 12 1,084.533 900 J 462,100 895 T/B 7,000 216 NOBU Bank Nationalnobu Tbk. --U8---1 980 950 950 950 -30 100 95,000 1 253.333 980 J 1,000 870 B 4,000 217 NRCA Nusa Raya Cipta Tbk. --U6---1 404 412 402 408 4 96,200 39,080,000 32 48.000 410 J 53,600 408 T/B 300 218 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 620 560 590 -10 136,900 79,653,000 66 1,167.277 590 T/J 8,800 585 B 1,700 219 PANR Panorama Sentrawisata Tbk. --U9---1 398 398 396 396 -2 1,383,500 549,674,200 122 237.595 398 J 15,700 396 T/B 2,300 220 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,460 1,360 1,415 -5 19,400 27,171,500 27 1,029.091 1,415 T/J 11,000 1,405 B 500 221 PBRX Pan Brothers Tbk. --S4K--1 500 510 498 505 5 274,200 137,267,900 62 893.805 510 J 45,000 505 T/B 135,500 222 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 0 0 680 0 0 0 0 56.667 675 J 1,500 625 B 100 223 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,360 2,360 2,310 2,320 -40 29,290,100 68,113,581,000 3,998 773.333 2,320 T/J 373,400 2,310 B 2,276,100 224 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,350 1,325 1,350 50 50,200 67,765,500 4 263.415 1,350 T/J 179,800 1,305 B 100 225 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,710 3,800 3,720 3,800 90 500 1,883,000 5 1,576.829 3,800 T/J 10,500 3,700 B 100 226 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,320 1,285 1,305 25 7,921,400 10,357,096,500 666 2,172.827 1,305 T/J 7,527,900 1,300 B 831,100 227 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 60 61 1 1,169,400 70,355,500 102 61.000 61 T/J 1,100,900 60 B 1,854,500 228 PNIN Paninvest Tbk. --S8---1 1,260 1,325 1,260 1,300 40 456,300 588,042,500 138 1,382.390 1,300 T/J 230,800 1,295 B 1,700 229 PNLF Panin Financial Tbk. --S8---1 400 404 382 390 -10 30,870,200 12,102,995,000 1,423 421.530 392 J 3,000 390 T/B 3,335,300 230 POLL Pollux Properti Indonesia Tbk. --U6---1 1,405 1,405 1,400 1,400 -5 800 1,121,500 3 227.642 1,400 T/J 300 1,395 B 300 231 PPRE PP Presisi Tbk. --M7---1 392 400 392 400 8 14,229,000 5,647,157,600 3,059 93.023 400 T/J 4,000 398 B 4,600 232 PPRO PP Properti Tbk. XDS6K--1 144 148 143 145 1 13,570,100 1,977,239,300 1,106 313.514 145 T/J 516,800 144 B 1,060,300 233 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 175 168 168 0 131,000 22,012,200 10 94.579 175 J 1,000 167 B 100,000 234 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 2,880 2,840 2,870 -10 577,600 1,657,790,000 36 44.154 2,870 T/J 1,000 2,840 B 900 235 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,020 3,930 3,950 -70 22,089,900 87,421,639,000 5,130 3,434.783 3,960 J 34,300 3,950 T/B 286,600 236 PTIS Indo Straits Tbk. --U7---1 262 262 262 262 0 700 183,400 2 27.579 292 J 400 262 T/B 1,100 237 PTPP PP (Persero) Tbk. --S6XXO1 2,410 2,490 2,370 2,470 60 26,508,500 65,315,619,000 2,589 464.286 2,470 T/J 1,755,000 2,460 B 1,124,600 238 PTRO Petrosea Tbk. CDS2K--1 1,895 1,915 1,895 1,905 10 1,266,700 2,411,093,500 304 1,524.000 1,910 J 136,500 1,905 T/B 24,400 239 PTSN Sat Nusapersada Tbk --U4---1 1,120 1,120 1,035 1,050 -70 524,400 557,043,000 266 181.034 1,055 J 5,000 1,050 T/B 32,000 240 PUDP Pudjiadi Prestige Tbk. --U9---1 358 360 360 360 2 500 180,000 1 44.902 378 J 5,000 360 T/B 19,500 241 PWON Pakuwon Jati Tbk. --S6LKO1 710 720 690 700 -10 50,852,600 35,525,253,000 3,598 2,698.639 700 T/J 982,000 695 B 2,446,000 242 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,230 1,205 1,215 10 11,600 14,054,500 17 110.455 1,215 T/J 6,800 1,210 B 9,600 243 RAJA Rukun Raharja Tbk. --S7---1 280 288 274 280 0 1,162,100 325,536,600 226 961.803 282 J 30,700 280 T/B 2,800 244 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,750 1,730 1,740 10 5,579,200 9,703,145,000 1,349 1,087.500 1,745 J 4,000 1,740 T/B 4,840,300 245 RANC Supra Boga Lestari Tbk. --U9---1 418 416 416 416 -2 100 41,600 1 83.200 418 J 15,900 396 B 100 246 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 93 93 92 93 0 975,500 90,231,300 67 29.750 93 T/J 504,300 92 B 730,300 247 RDTX Roda Vivatex Tbk --U6---1 6,650 6,650 6,400 6,400 -250 2,900 18,687,500 8 337.163 6,650 J 700 6,400 T/B 100 248 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 228 230 0 500 114,400 2 106.154 246 J 33,400 212 B 400 249 RICY Ricky Putra Globalindo Tbk --U4---1 187 187 180 184 -3 129,800 23,415,200 20 29.224 184 T/J 3,000 181 B 2,100 250 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 0 0 362 0 0 0 0 2,832.551 362 J 4,700 342 B 100 251 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,295 1,300 0 907,500 1,179,656,500 99 509.804 1,300 T/J 227,100 1,295 B 116,400 252 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,200 9,200 9,200 100 1,000 9,200,000 1 5,935.484 9,200 T/J 19,100 9,025 B 100 253 SCMA Surya Citra Media Tbk. --S9BXO1 1,715 1,785 1,710 1,780 65 8,403,000 14,786,407,500 2,072 805.237 1,780 T/J 21,300 1,775 B 172,400 254 SDPC Millennium Pharmacon International Tbk. XDU9---1 109 108 106 107 -2 13,400 1,442,600 6 71.424 107 T/J 600 106 B 5,100 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 845 845 840 845 0 3,000 2,525,000 4 945.137 850 J 49,200 840 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,500 2,350 2,350 -130 25,400 59,770,000 7 100.427 2,480 J 600 2,350 T/B 5,200 257 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 990 1,005 995 1,000 10 2,544,900 2,542,772,000 277 172.414 1,000 T/J 689,500 995 B 204,100 258 SILO Siloam International Hospitals Tbk. --S9K--1 4,000 4,070 3,980 4,060 60 4,050,500 16,304,367,000 330 46.111 4,060 T/J 572,900 4,050 B 407,900 259 SIMP Salim Ivomas Pratama Tbk. --M1K--1 416 420 414 416 0 488,200 203,716,600 152 37.818 418 J 193,300 416 T/B 71,600 260 SMBR Semen Baturaja (Persero) Tbk. --M3---1 980 1,010 975 1,010 30 950,000 942,063,000 446 180.357 1,010 T/J 35,700 1,000 B 34,600 261 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,795 1,795 1,765 1,780 -15 30,600 54,511,500 26 2,149.758 1,780 T/J 2,200 1,770 B 12,000 262 SMDR Samudera Indonesia Tbk. --S7K--1 324 330 322 326 2 912,100 297,529,200 195 1,308.291 328 J 125,300 326 T/B 82,800 263 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,700 13,625 13,400 13,525 -175 5,752,200 77,793,430,000 2,626 4,706.312 13,525 T/J 38,100 13,500 B 559,800 264 SMMA Sinarmas Multiartha Tbk. --U8---1 9,700 0 0 9,700 0 0 0 0 723.087 9,700 J 399,700 0 B 0 265 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,180 1,130 1,150 0 8,882,400 10,323,096,500 1,601 1,889.583 1,155 J 50,000 1,150 T/B 1,912,400 266 SMSM Selamat Sempurna Tbk. --U4K--1 1,490 1,495 1,455 1,480 -10 3,532,200 5,191,670,500 1,275 3,953.097 1,490 J 43,600 1,470 B 20,700 267 SOCI Soechi Lines Tbk. --M7---1 180 182 176 177 -3 3,582,300 643,606,900 344 32.182 177 T/J 71,800 176 B 210,500 268 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 0 269 SPMA Suparma Tbk. --U3---1 252 260 254 256 4 44,200 11,350,000 12 114.757 258 J 57,900 256 T/B 100 270 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 216 208 214 14 27,100 5,652,800 9 228.386 212 J 200 204 B 300 271 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 336 334 334 -2 2,762,600 924,447,000 366 139.167 336 J 3,008,700 334 T/B 3,630,800 272 SRSN Indo Acidatama Tbk --M3---1 62 65 62 64 2 2,519,500 160,631,500 156 11.656 65 J 1,203,300 64 T/B 405,700 273 SSIA Surya Semesta Internusa Tbk. --U6K--1 670 675 650 670 0 30,040,000 19,917,274,500 1,483 274.872 675 J 1,129,300 665 B 800 274 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,075 1,080 1,050 1,070 -5 1,527,500 1,627,228,000 176 159.701 1,070 T/J 842,000 1,065 B 200,000 275 STAR Star Petrochem Tbk. --S4---1 99 99 98 99 0 690,300 67,967,800 45 97.059 99 T/J 343,400 98 B 782,400 276 SULI SLJ Global Tbk. --U3---1 88 88 84 85 -3 773,100 66,555,200 109 1.214 87 J 20,000 85 T/B 610,500 277 TARA Sitara Propertindo Tbk. --U6---1 750 755 750 755 5 60,486,400 45,531,795,500 1,276 712.264 760 J 405,700 755 T/B 8,400 278 TAXI Express Transindo Utama Tbk. --U7---1 90 0 0 90 0 0 0 0 16.071 0 J 0 0 B 0 279 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 3,910 3,700 3,870 160 1,735,000 6,650,548,000 907 191.111 3,870 T/J 200 3,860 B 1,600 280 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 850 830 840 10 761,400 639,102,000 736 191.279 845 J 260,500 840 T/B 12,700 281 TCID Mandom Indonesia Tbk. CDU5---1 16,425 16,425 16,425 16,425 0 3,300 54,202,500 17 1,611.052 16,425 T/J 4,400 16,200 B 100 282 TDPM Tridomain Performance Materials Tbk. --U3---1 296 296 290 296 0 19,974,500 5,848,028,400 307 129.825 296 T/J 20,200 294 B 60,700 283 TELE Tiphone Mobile Indonesia Tbk. --U9---1 700 730 700 700 0 2,700 1,893,000 3 225.806 700 T/J 119,500 630 B 900 284 TGRA Terregra Asia Energy Tbk. --U7---1 830 835 820 830 0 40,380,800 33,401,650,000 283 415.000 830 T/J 95,200 825 B 1,500 285 TINS Timah Tbk. --S2K--1 1,305 1,360 1,305 1,350 45 18,586,600 24,854,998,500 1,622 689.842 1,355 J 402,600 1,350 T/B 980,700 286 TIRT Tirta Mahakam Resources Tbk --U3---1 69 74 61 71 2 66,500 4,422,100 36 32.457 71 T/J 4,900 68 B 500 287 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,425 9,600 9,000 9,425 0 1,710,800 15,881,227,500 2,440 582.731 9,425 T/J 36,400 9,400 B 500 288 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,910 3,900 3,850 3,860 -50 50,143,700 194,409,712,000 5,455 2,028.536 3,870 J 121,700 3,860 T/B 4,041,900 289 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 785 785 785 785 0 16,100 12,638,500 3 361.102 800 J 550,000 785 T/B 33,900 290 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 50 0 0 50 0 0 0 0 53.978 0 J 0 0 B 0 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,590 1,585 1,590 5 500 794,500 2 83.684 1,590 T/J 29,600 1,520 B 100 292 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 700 680 700 10 5,887,700 4,103,648,500 316 1,126.652 700 T/J 256,400 690 B 145,100 293 TOTL Total Bangun Persada Tbk. --S6---1 605 620 605 615 10 802,900 489,918,000 135 221.043 615 T/J 156,300 610 B 254,000 294 TRAM Trada Alam Minera Tbk. --U7---1 109 111 108 109 0 993,287,700 108,661,664,700 2,118 90.087 110 J 2,244,900 109 T/B 9,648,500 295 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 149 144 144 -1 15,900 2,300,400 7 145.110 149 J 70,000 144 T/B 36,500 296 TRIO Trikomsel Oke Tbk. --U9---1 95 100 86 89 -6 857,300 76,918,700 134 39.506 90 J 128,200 89 T/B 100 297 TRST Trias Sentosa Tbk. --U3---1 370 380 380 380 10 100 38,000 1 226.676 400 J 90,000 370 B 57,600 298 TSPC Tempo Scan Pacific Tbk. --M5---1 1,750 1,750 1,745 1,750 0 24,900 43,521,000 22 312.188 1,750 T/J 5,000 1,745 B 5,000 299 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,155 1,160 0 1,400 1,623,500 5 2,577.778 1,160 T/J 123,800 1,155 B 135,900 300 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,215 1,200 1,210 5 535,100 646,164,500 176 2,346.052 1,215 J 6,400 1,210 T/B 1,000 301 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,175 5,200 5,000 5,175 0 3,200 16,162,500 12 191.662 5,175 T/J 27,000 4,810 B 100 302 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 115 117 110 114 -1 834,300 95,144,200 98 5.414 115 J 59,800 114 T/B 1,500 303 UNTR United Tractors Tbk. --S9BXO1 27,600 27,100 26,525 26,950 -650 3,397,700 91,371,807,500 3,453 32,083.333 26,975 J 7,000 26,950 T/B 50,500 304 UNVR Unilever Indonesia Tbk. --M5XXO1 45,500 45,600 43,775 45,000 -500 4,873,000 216,563,915,000 12,352 230,414.747 45,000 T/J 53,400 44,900 B 500 305 VICO Victoria Investama Tbk. --U8---1 102 102 101 102 0 13,100 1,336,100 7 81.600 102 T/J 126,000 101 B 100 306 VIVA Visi Media Asia Tbk. --U9---1 141 147 138 140 -1 19,993,700 2,845,312,000 1,344 46.667 140 T/J 412,700 139 B 267,100 307 VOKS Voksel Electric Tbk. --S4---1 286 296 286 296 10 5,432,700 1,573,075,200 304 130.936 296 T/J 111,600 294 B 10,600 308 WEGE Wijaya Karya Bangunan Gedung Tbk. XDS6---1 374 396 372 390 16 75,658,200 29,393,016,600 3,103 134.483 390 T/J 540,100 388 B 1,317,000 309 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 142 144 142 143 1 2,038,700 291,622,500 158 62.425 144 J 68,500 143 T/B 1,000 310 WIIM Wismilak Inti Makmur Tbk. --S5---1 276 300 280 294 18 27,108,100 7,913,700,400 2,009 45.231 296 J 751,800 294 T/B 1,244,300 311 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,480 2,350 2,470 120 47,572,000 116,182,097,000 4,877 634.875 2,470 T/J 65,200 2,460 B 305,100 312 WINS Wintermar Offshore Marine Tbk. --U7---1 224 218 218 218 -6 100,700 21,952,600 3 58.955 224 J 2,770,400 218 T/B 50,200 313 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 356 360 336 344 -12 1,699,000 592,584,800 243 52.152 344 T/J 49,900 342 B 6,800 314 WSBP Waskita Beton Precast Tbk. --S3XXO1 434 444 434 436 2 73,433,300 32,234,474,600 3,221 88.980 438 J 188,000 436 T/B 383,900 315 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,190 2,100 2,170 60 51,252,600 110,957,574,000 4,628 585.695 2,180 J 1,049,700 2,170 T/B 389,300 316 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 645 625 635 10 8,164,400 5,204,428,500 1,115 107.627 635 T/J 407,600 630 B 1,218,600 Total 3,709,988,500 5,009,148,902,100 295,763 1,834,534,000 247,743,500 Jakarta, 30 April 2019 Trading Division