List of Securities Quotation: IDX SMC Composite Date: Wednesday, 02 January 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 11,825 11,850 11,575 11,675 -150 452,100 5,287,647,500 508 948.448 11,700 J 26,500 11,675 T/B 11,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 875,600 5,600 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,240 J 7,000 1,910 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,515 1,490 1,510 20 3,574,700 5,388,215,500 1,619 1,841.463 1,510 T/J 153,200 1,505 B 10,900 5 ACST Acset Indonusa Tbk. --U6---1 1,555 1,580 1,500 1,530 -25 183,200 278,301,000 84 64.251 1,530 T/J 38,200 1,515 B 5,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,645 1,585 1,635 50 5,548,900 9,006,084,500 1,680 1,284.035 1,640 J 122,800 1,635 T/B 426,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,100 9,000 8,700 8,800 -300 200,100 1,753,155,000 60 378.495 8,800 T/J 2,600 8,700 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 314 320 312 312 -2 1,725,700 543,169,600 125 27.849 314 J 100,000 312 T/B 106,200 9 AGII Aneka Gas Industri Tbk. --U3---1 680 680 650 660 -20 96,600 64,301,500 58 60.000 660 T/J 104,400 655 B 52,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 312 308 310 0 1,144,000 355,010,200 145 506.470 312 J 798,300 310 T/B 679,300 11 AGRS Bank Agris Tbk. --U8---2 238 290 236 274 36 120,500 30,867,000 66 249.091 274 T/J 1,500 272 B 4,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,290 4,330 4,160 4,240 -50 4,315,900 18,349,092,000 1,230 3,379.267 4,240 T/J 183,700 4,220 B 36,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 324 J 1,000 276 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,690 3,700 3,690 3,690 0 1,200 4,429,000 3 150.612 3,690 T/J 9,300 3,590 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 935 900 930 -5 206,500 190,682,500 44 2,373.115 935 J 3,200 930 T/B 46,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,150 1,160 1,110 1,140 -10 209,300 241,080,500 26 95.000 1,115 J 4,000 1,110 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 775 735 740 -25 53,128,900 39,717,423,500 4,243 487.901 740 T/J 813,800 735 B 2,179,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,680 1,595 1,595 1,595 -85 100 159,500 1 102.113 1,550 J 100 1,260 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 540 535 540 0 3,784,800 2,036,090,500 561 574.370 540 T/J 102,300 535 B 117,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 154 152 152 0 1,575,500 240,849,300 162 41.644 153 J 298,100 152 T/B 1,422,900 21 ARII Atlas Resources Tbk. --U2---2 900 915 915 915 15 160,000 146,400,000 10 61.000 915 T/J 40,600 855 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 318 312 296 300 -18 24,000 7,143,400 15 100.000 300 T/J 5,400 298 B 2,100 23 ARNA Arwana Citramulia Tbk. --U3---1 420 422 408 418 -2 1,113,000 461,497,200 50 2,841.025 416 J 570,000 410 B 15,900 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,330 1,320 1,325 -5 13,500 17,854,500 16 274.714 1,330 J 1,000 1,325 T/B 300 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 700 705 695 700 0 2,767,800 1,937,709,000 117 1,296.296 700 T/J 405,000 695 B 21,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 312 318 308 310 -2 5,356,300 1,666,189,400 734 295.238 312 J 118,400 310 T/B 16,200 27 ATIC Anabatic Technologies Tbk. --U9---1 900 890 820 890 -10 4,700 4,092,500 6 127.143 890 T/J 1,000 885 B 1,000 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,470 1,500 1,470 1,485 15 319,000 473,345,000 130 1,343.041 1,485 T/J 6,800 1,480 B 10,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 5,567,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 300 310 296 308 8 3,600 1,068,200 4 227.080 304 J 1,900 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,560 1,550 1,545 1,550 -10 104,500 161,935,000 53 1,937.500 1,550 T/J 300 1,540 B 100 33 BBKP Bank Bukopin Tbk. --S8---1 272 276 270 272 0 2,872,400 783,144,200 301 80.691 274 J 906,200 272 T/B 195,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,000 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,580 2,530 2,550 10 9,700,100 24,817,796,000 2,310 332.609 2,550 T/J 206,000 2,540 B 96,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 284 288 254 274 -10 1,558,700 417,892,600 147 278.966 274 T/J 136,900 262 B 3,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 151 151 151 0 1,000 151,000 3 428.223 151 T/J 20,300 150 B 1,500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,176,500 58,825,000 26 217.306 50 T/J 371,211,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 208 198 200 -8 15,229,300 3,046,203,900 474 117.647 202 J 1,019,000 200 T/B 715,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 665 700 660 695 30 2,597,000 1,730,678,500 201 3,561.546 700 J 134,200 695 T/B 403,500 43 BHIT MNC Investama Tbk. --S9K--1 58 63 57 57 -1 1,617,600 93,612,100 253 166.691 58 J 348,500 57 T/B 474,700 44 BINA Bank Ina Perdana Tbk. --U8---1 670 670 570 585 -85 590,800 379,112,500 103 330.516 585 T/J 31,300 580 B 18,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 192,600 9,630,000 126 35.714 50 T/J 10,066,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,870 2,920 2,870 2,890 20 103,300 299,204,000 164 44.462 2,890 T/J 2,600 2,880 B 2,300 47 BISI BISI International Tbk. --U1---1 1,675 1,670 1,635 1,635 -40 60,200 99,681,000 17 817.500 1,640 J 52,200 1,530 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,100 2,020 2,030 -20 8,845,400 18,295,511,000 359 338.333 2,040 J 400 2,030 T/B 36,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 690 695 5 6,085,400 4,258,377,500 618 161.628 700 J 2,241,700 695 T/B 103,300 50 BKSL Sentul City Tbk. --S6LKO1 109 112 109 111 2 22,619,700 2,500,765,300 736 7.670 111 T/J 2,195,500 110 B 2,864,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 182 187 187 187 5 1,000 187,000 1 429.096 187 T/J 6,500 176 B 100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,700 4,800 4,800 4,800 100 600 2,880,000 3 320.000 5,000 J 200 4,800 T/B 400 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 368 348 354 -14 77,600 27,142,400 13 110.625 356 J 4,500 336 B 500 55 BMTR Global Mediacom Tbk. --U9K--1 242 250 234 244 2 25,488,900 6,173,059,400 1,532 198.600 246 J 16,000 244 T/B 299,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 975 915 970 55 23,196,500 22,078,310,500 2,003 7.162 970 T/J 310,900 965 B 312,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 204 204 -2 99,000 20,378,000 42 2.431 206 J 67,800 204 T/B 159,600 58 BNLI Bank Permata Tbk. --M8K--1 625 650 620 630 5 17,174,800 10,822,219,000 864 6.859 635 J 1,774,900 630 T/B 2,753,200 59 BOGA Bintang Oto Global Tbk. --U9---2 695 695 680 680 -15 3,273,600 2,258,587,000 419 660.194 680 T/J 5,400 675 B 162,600 60 BOLT Garuda Metalindo Tbk. --U4---2 970 975 965 970 0 121,900 118,214,500 114 176.364 970 T/J 4,300 965 B 1,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,400 2,400 2,230 2,260 -140 2,226,600 5,143,377,000 978 565.000 2,260 T/J 500 2,250 B 1,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 482,700 600 B 475,000 63 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 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,500 J 100 6,100 B 7,400 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 515 520 -5 2,485,300 1,292,386,500 647 520.000 520 T/J 57,200 515 B 2,345,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 54,500 2,725,000 6 7.874 50 T/J 6,221,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,200 1,190 1,170 1,190 -10 200 236,000 2 892.857 1,200 J 50,800 1,135 B 31,500 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,390 2,450 2,400 2,410 20 8,842,100 21,490,087,000 1,544 188.737 2,410 T/J 2,800 2,400 B 71,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,270 1,245 1,255 0 5,913,400 7,432,312,500 1,105 245.835 1,260 J 145,200 1,250 B 5,600 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 550 550 0 2,000 1,100,000 3 375.122 550 T/J 14,300 525 B 3,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,340 2,380 2,350 2,350 10 14,100 33,226,000 12 120.513 2,350 T/J 11,700 2,340 B 100 72 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 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 150 134 120 126 -24 24,384,300 3,121,140,300 85 965.369 129 J 12,300 126 T/B 42,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 397,453,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,440 3,530 3,460 3,500 60 16,200 56,920,000 40 677.557 3,510 J 100 3,500 T/B 2,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,795 1,875 1,800 1,870 75 45,753,600 84,328,507,500 4,098 1,870.000 1,870 T/J 149,900 1,865 B 443,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,860 1,760 1,760 -140 42,800 75,420,000 11 298.305 1,850 J 400 1,760 T/B 3,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 117 121 115 120 3 4,741,900 562,432,800 368 11.735 121 J 1,139,200 120 T/B 57,900 79 BUMI Bumi Resources Tbk. --S2K--2 103 106 102 102 -1 108,420,900 11,204,538,400 3,000 5.920 102 T/J 1,802,000 101 B 8,998,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 206 208 197 197 -9 9,298,400 1,912,745,300 164 151.538 197 T/J 16,700 196 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 190 185 171 178 -12 8,000 1,432,000 12 168.317 178 T/J 4,900 172 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 164 167 164 166 2 7,927,700 1,313,348,700 322 36.306 167 J 1,274,100 166 T/B 685,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 346 370 350 360 14 1,737,900 624,596,200 168 109.091 360 T/J 78,100 356 B 35,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,800 2,860 2,790 2,830 30 2,481,200 7,041,367,000 402 161.714 2,830 T/J 10,400 2,810 B 4,300 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 308 -2 757,100 233,433,400 156 562.691 310 J 118,700 308 T/B 59,400 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 710 J 700 675 B 1,800 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 86 86 0 283,800 24,413,300 44 550.400 86 T/J 49,700 85 B 373,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 316 304 314 0 62,300 19,620,000 23 24.571 314 T/J 40,300 306 B 100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,840 1,820 1,690 1,775 -65 35,900 61,355,000 34 6,440.961 1,775 T/J 1,000 1,685 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 284 284 278 280 -4 8,972,700 2,515,992,400 503 1,217.391 280 T/J 426,900 278 B 1,569,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,280 1,375 1,295 1,330 50 11,300 14,966,000 14 127.266 1,370 J 2,200 1,330 T/B 700 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 212 206 212 4 207,500 42,990,000 47 40.102 212 T/J 47,700 208 B 193,000 93 COWL Cowell Development Tbk. --U6---2 418 422 418 418 0 107,500 45,183,000 42 321.538 418 T/J 1,600 414 B 1,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 227,900 11,395,000 15 45.455 50 T/J 72,526,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 545 545 540 540 -5 333,000 179,822,500 23 272.500 540 T/J 1,300 510 B 1,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,015 990 990 -20 6,959,900 6,974,548,000 1,158 221.656 995 J 30,000 990 T/B 222,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,700 85,000 2 16.496 50 T/J 230,301,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 880 890 850 850 -30 691,300 603,960,000 301 739.130 855 J 12,100 850 T/B 30,700 100 DILD Intiland Development Tbk. --S6---1 308 312 304 304 -4 10,200 3,119,000 12 52.974 308 J 30,500 304 T/B 17,600 101 DKFT Central Omega Resources Tbk. --U2---2 306 306 290 304 -2 1,098,200 331,813,600 34 780.889 304 T/J 10,100 296 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,550 5,400 5,500 0 277,900 1,528,557,500 50 32,877.040 5,550 J 9,000 5,450 B 3,500 103 DMAS Puradelta Lestari Tbk. --M6---1 159 161 155 158 -1 9,777,600 1,546,962,800 433 75.238 159 J 201,000 158 T/B 3,065,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,280 3,280 3,280 -10 3,600 11,808,000 3 2,881.262 3,280 T/J 7,400 3,230 B 10,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 525 535 515 520 -5 5,859,000 3,078,087,500 801 703.997 525 J 399,000 520 T/B 22,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 128 133 128 132 4 146,100 18,906,000 30 24.000 132 T/J 63,100 130 B 2,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 406 362 362 -48 557,500 209,882,200 54 97.838 370 J 379,700 362 T/B 27,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,500 J 500 10,850 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 0 0 4,390 0 0 0 0 441.517 4,380 J 500 3,620 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,940 1,985 1,940 1,960 20 39,500 77,138,500 15 721.460 1,960 T/J 9,000 1,950 B 10,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 72 74 70 72 0 235,700 16,861,600 97 48.000 73 J 17,000 72 T/B 3,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,100 1,095 1,095 -35 5,300 5,805,000 4 27.037 1,095 T/J 5,100 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 344 348 336 336 -8 13,675,900 4,655,957,600 1,042 84.000 338 J 35,600 336 T/B 3,555,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,000 5,050,000 4 10.308 50 T/J 515,268,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 551,700 27,585,000 77 4.169 50 T/J 21,678,300 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,200 2,100 2,100 0 104,500 219,494,000 30 1,469.261 2,130 J 800 1,625 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,240 2,180 2,200 0 5,819,800 12,839,161,000 1,513 220.000 2,200 T/J 633,000 2,190 B 14,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 324 312 314 -8 10,864,400 3,448,968,400 1,167 584.610 316 J 421,700 314 T/B 178,700 119 EXCL XL Axiata Tbk. --S7XXO1 1,980 2,020 1,955 1,980 0 5,313,100 10,530,342,000 1,440 100.486 1,985 J 3,000 1,980 T/B 500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 1,670 1,670 1,670 0 100 167,000 1 2,626.406 1,800 J 100 1,675 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,775 7,775 7,400 7,500 -275 128,900 973,562,500 136 1,718.764 7,500 T/J 3,500 7,350 B 11,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,750 7,650 7,175 7,175 -575 4,519,700 33,706,325,000 52 1,435.000 7,250 J 200 7,175 T/B 3,000 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,980 J 4,500 3,050 B 500 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 0 0 700 0 0 0 0 700.000 685 J 100 615 B 400 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 920 885 885 -35 11,328,700 10,359,945,500 159 402.273 890 J 439,900 885 T/B 1,700 126 FREN Smartfren Telecom Tbk. --U7---1 78 80 77 79 1 26,298,400 2,076,138,800 1,331 4.389 79 T/J 33,300 78 B 3,129,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 94 97 92 93 -1 346,600 32,261,200 43 58.125 94 J 61,500 93 T/B 109,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 298 300 282 290 -8 21,777,800 6,327,165,400 1,634 38.984 292 J 88,700 290 T/B 180,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 645 625 630 -20 4,278,900 2,701,654,500 334 123.685 635 J 186,200 630 T/B 63,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 220 210 212 -4 21,356,400 4,611,285,600 1,322 53.000 212 T/J 105,400 210 B 1,522,200 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 15,000 15,000 15,000 0 1,500 22,500,000 5 2,608.696 15,000 T/J 400 12,000 B 200 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 142 142 129 138 -4 64,800 8,579,600 15 55.200 138 T/J 8,800 134 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,560 2,600 2,550 2,600 40 103,800 268,051,000 144 2,600.000 2,600 T/J 61,600 2,550 B 2,100 136 HERO Hero Supermarket Tbk. --U9---1 790 830 830 830 40 100 83,000 1 1,732.487 835 J 200 825 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,850 2,830 2,830 -20 4,900 13,910,000 15 866.344 2,830 T/J 6,300 2,790 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 705 5 4,000 2,806,000 4 1,084.615 700 J 1,100 660 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 740 705 705 -25 16,484,900 11,896,687,500 869 227.419 705 T/J 297,600 700 B 684,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 306 290 262 262 -44 559,300 156,307,000 79 87.333 262 T/J 106,600 260 B 128,600 141 HRUM Harum Energy Tbk. --S2K--1 1,400 1,425 1,405 1,415 15 1,156,600 1,637,643,500 600 27.212 1,420 J 14,000 1,415 T/B 2,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,400 8,100 8,100 -200 10,100 84,810,000 2 871.155 8,700 J 10,000 8,150 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 890 870 760 870 -20 2,200 1,809,000 9 67.969 870 T/J 28,800 780 B 600 144 IIKP Inti Agri Resources Tbk --U5---2 240 240 202 202 -38 374,635,500 77,953,406,600 1,213 387.731 204 J 3,542,900 202 T/B 37,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 170 189 165 171 1 187,513,200 33,413,433,000 6,674 48.857 172 J 911,000 171 T/B 2,576,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,160 2,180 2,140 2,150 -10 446,900 968,088,000 188 288.639 2,150 T/J 27,000 2,140 B 47,800 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 650 660 645 660 10 20,200 13,281,000 19 132.000 655 J 8,400 645 B 10,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 950 920 920 -20 216,900 204,640,500 19 242.105 945 J 8,300 920 T/B 200 149 INAF Indofarma Tbk. --U5---1 6,500 6,000 5,450 5,500 -1,000 77,300 429,925,000 221 2,200.000 5,500 T/J 2,900 5,475 B 400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,290 3,140 3,160 -100 3,256,500 10,401,192,000 1,549 1,289.796 3,160 T/J 473,900 3,150 B 56,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,925 5,900 5,725 5,850 -75 40,400 235,492,500 50 787.889 5,850 T/J 1,900 5,825 B 200 152 INDS Indospring Tbk. --M4---1 2,220 2,230 2,220 2,220 0 4,000 8,911,000 9 208.125 2,320 J 400 2,220 T/B 700 153 INDY Indika Energy Tbk. XDS2XXO1 1,585 1,605 1,535 1,540 -45 5,203,600 8,133,468,000 2,037 52.203 1,545 J 53,300 1,540 T/B 55,800 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 62 61 62 0 326,800 20,239,400 21 0.354 62 T/J 89,700 61 B 618,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 560 690 -10 7,400 4,442,000 9 657.143 640 J 5,000 560 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,000 2,040 0 118,200 241,125,000 78 739.130 2,040 T/J 4,100 2,000 B 1,100 157 INTA Intraco Penta Tbk. --U9---2 488 488 472 484 -4 26,800 12,921,800 8 341.179 484 T/J 17,100 478 B 5,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 490 450 392 412 -78 320,300 131,655,000 143 108.421 412 T/J 164,400 402 B 50,000 159 ISAT Indosat Tbk. --S7K--1 1,685 1,690 1,645 1,645 -40 933,700 1,550,535,000 440 117.500 1,650 J 1,500 1,645 T/B 594,200 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,250 20,150 19,950 20,075 -175 1,095,100 21,907,407,500 2,158 143.393 20,075 T/J 72,100 20,000 B 2,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 6,650 6,650 6,650 0 100 665,000 1 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 35.714 50 T/J 69,761,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 494 490 494 6 2,100 1,037,000 2 280.220 575 J 200 492 B 5,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 364 424 370 400 36 67,500 27,059,400 28 331.079 400 T/J 35,400 370 B 200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,190 2,130 2,190 40 5,803,300 12,576,269,000 2,290 598.688 2,190 T/J 239,300 2,180 B 17,700 166 JRPT Jaya Real Property Tbk. --S6---1 740 740 735 735 -5 2,786,900 2,061,076,500 74 706.731 735 T/J 72,000 730 B 14,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,280 4,330 4,280 4,290 10 2,255,100 9,686,363,000 1,306 252.978 4,300 J 61,500 4,290 T/B 36,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 970 1,050 970 1,050 80 4,100 4,213,000 11 226.137 1,050 T/J 2,000 980 B 1,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,600 2,640 2,500 2,520 -80 181,200 458,851,000 198 2,520.000 2,550 J 26,600 2,520 T/B 71,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 302 312 300 308 6 4,860,800 1,480,516,200 496 37.425 308 T/J 118,800 306 B 11,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 282 268 268 -8 5,097,000 1,388,326,200 196 9.298 268 T/J 2,338,000 266 B 388,200 173 KINO Kino Indonesia Tbk. --U5---2 2,800 2,940 2,770 2,800 0 1,158,000 3,279,733,000 154 73.684 2,860 J 6,400 2,800 T/B 168,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,600 2,610 2,400 2,450 -150 217,100 554,369,000 74 816.667 2,490 J 100 2,430 B 100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 354 358 354 358 4 5,409,400 1,934,954,800 12 1,256.140 350 J 500,000 340 B 5,000 176 KMTR Kirana Megatara Tbk. --U3---2 270 270 242 258 -12 250,900 63,830,600 101 56.332 258 T/J 9,900 254 B 10,000 177 KPIG MNC Land Tbk. --U9---2 139 139 134 139 0 49,500 6,878,800 9 299.098 139 T/J 41,200 134 B 400 178 KRAH Grand Kartech Tbk. --U4---2 2,440 2,440 2,430 2,440 0 16,000 38,978,000 13 887.273 2,440 T/J 1,000 2,420 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 406 400 402 0 1,194,800 481,699,400 139 49.977 404 J 77,700 402 T/B 574,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 655 635 635 -20 87,395,200 56,635,943,000 2,556 6,606.325 640 J 1,158,100 635 T/B 82,500 181 LINK Link Net Tbk. --S9K--1 4,900 4,900 4,800 4,800 -100 10,700 51,442,000 22 300.000 4,800 T/J 3,300 4,790 B 800 182 LPCK Lippo Cikarang Tbk --S6---1 1,475 1,520 1,470 1,520 45 123,000 183,031,000 134 164.324 1,520 T/J 27,900 1,510 B 500 183 LPKR Lippo Karawaci Tbk. --S6LKO1 254 264 248 252 -2 68,506,900 17,923,717,600 866 64.522 254 J 306,900 252 T/B 1,073,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,600 5,750 5,575 5,625 25 3,386,600 19,052,810,000 1,291 127.461 5,650 J 221,000 5,625 T/B 815,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,295 1,255 1,280 30 5,144,000 6,583,033,500 1,155 330.323 1,285 J 20,000 1,280 T/B 121,200 186 LTLS Lautan Luas Tbk. --U9---1 615 630 570 570 -45 272,500 165,008,000 41 201.493 585 J 3,300 570 T/B 10,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 220 220 208 212 -8 605,633,900 132,709,197,000 513 447.012 212 T/J 54,800 210 B 20,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,395 1,425 1,370 1,410 15 14,200,700 19,930,875,000 1,733 801.136 1,415 J 210,000 1,410 T/B 4,557,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,860 1,825 1,825 35 1,500 2,748,500 5 108.631 1,825 T/J 4,700 1,805 B 5,500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 805 790 795 -10 2,495,200 1,987,319,000 842 1,275.776 800 J 71,100 795 T/B 67,000 191 MARI Mahaka Radio Integra Tbk. --S9---2 258 258 252 256 -2 13,147,600 3,366,332,000 136 341.333 256 T/J 144,000 252 B 104,400 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,985 2,000 1,980 1,995 10 168,400 335,581,000 66 798.000 1,995 T/J 2,500 1,985 B 3,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 765 720 755 35 18,423,100 13,859,373,500 905 536.832 755 T/J 161,000 750 B 23,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,700 J 100 6,150 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,850 2,890 2,750 2,870 20 90,800 260,545,000 70 220.769 2,880 J 3,900 2,870 T/B 2,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 515 488 498 10 2,123,900 1,069,056,600 577 31.125 500 J 315,000 498 T/B 23,500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,210 3,210 3,090 3,090 -120 1,717,900 5,415,100,000 380 223.105 3,120 J 10,000 3,080 B 33,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 141 142 0 245,700 34,765,200 57 127.363 142 T/J 114,400 141 B 173,800 199 MDIA Intermedia Capital Tbk. --M9---1 136 140 130 131 -5 26,000 3,422,700 12 94.928 138 J 20,100 131 T/B 21,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,500 3,300 3,300 -200 146,900 489,533,000 123 172.103 3,340 J 4,000 3,300 T/B 6,500 201 MDLN Modernland Realty Tbk. --S6---1 226 230 220 226 0 1,773,400 398,604,400 122 67.071 226 T/J 205,000 224 B 50,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 685 725 685 720 35 36,435,000 25,919,559,000 2,718 1,268.119 725 J 1,267,800 720 T/B 1,630,800 203 MEGA Bank Mega Tbk. --U8---1 4,900 4,900 4,900 4,900 0 100 490,000 1 3,571.741 0 J 0 4,110 B 200 204 MERK Merck Tbk. XDU5---2 4,300 4,400 4,090 4,090 -210 837,900 3,472,423,000 1,223 10,783.874 4,090 T/J 8,200 4,080 B 13,900 205 META Nusantara Infrastructure Tbk. --M7---1 206 228 208 224 18 6,267,900 1,378,209,800 507 67.863 224 T/J 56,700 222 B 292,800 206 MFIN Mandala Multifinance Tbk. --U8---2 885 925 850 925 40 382,900 352,693,000 27 948.718 925 T/J 266,400 890 B 28,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 82,800 850 B 4,300 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,575 1,625 1,545 1,590 15 1,962,900 3,114,578,000 469 93.613 1,600 J 4,300 1,590 T/B 112,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 775 780 750 750 -25 34,200 26,323,500 37 3,571.429 765 J 3,000 750 T/B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 200 195 196 1 614,100 121,423,900 26 490.000 194 J 4,200 190 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,500 22,500 22,500 22,500 0 100 2,250,000 1 1,071.429 0 J 0 18,000 B 1,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,900 16,000 0 1,400 22,290,000 7 101,910.828 16,025 J 2,500 15,900 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,220 1,190 1,190 -15 534,500 643,767,500 250 198.747 1,195 J 95,900 1,190 T/B 54,300 214 MLPL Multipolar Tbk. --U9---1 74 75 72 72 -2 1,922,600 140,383,600 109 8.258 73 J 5,000 72 T/B 810,700 215 MLPT Multipolar Technology Tbk. --U9---1 915 915 915 915 0 100 91,500 1 190.625 910 J 1,200 780 B 3,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 505 500 500 -20 266,400 134,206,500 37 85.470 500 T/J 6,000 498 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 690 715 675 695 5 25,993,900 18,093,892,000 1,515 77.222 700 J 67,400 695 T/B 730,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 910 900 905 0 439,900 397,784,500 61 60.333 905 T/J 140,500 900 B 1,257,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 154 150 150 -2 786,700 119,028,400 147 63.065 153 J 64,700 150 T/B 4,568,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,400 5,400 5,400 300 8,000 43,200,000 3 489.803 6,100 J 2,100 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 312 314 310 310 -2 44,000 13,652,200 91 310.000 310 T/J 100 308 B 2,100 222 MSKY MNC Sky Vision Tbk. --U9---1 755 770 735 760 5 2,199,000 1,681,752,500 13 50.000 765 J 99,600 755 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 865 875 845 845 -20 4,588,300 3,972,192,500 491 1,521.207 850 J 10,000 845 T/B 33,300 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 448 448 430 430 -18 3,500 1,539,200 8 180.785 430 T/J 500 422 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,045 1,100 1,045 1,100 55 636,000 687,116,500 138 131.019 1,100 T/J 141,000 1,045 B 14,900 227 MYRX Hanson International Tbk. --S6K--2 119 119 109 111 -8 112,022,300 12,431,688,400 681 75.700 111 T/J 1,927,700 110 B 381,900 228 NASA Ayana Land International Tbk. --U9---2 610 615 610 610 0 8,900 5,429,500 3 592.233 615 J 129,500 610 T/B 95,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,600 3,600 3,300 3,310 -290 648,900 2,178,873,000 709 1,018.462 3,320 J 4,600 3,310 T/B 90,600 230 NIRO City Retail Developments Tbk. --U6---2 89 91 89 91 2 114,600 10,205,000 5 86.667 91 T/J 17,500 90 B 290,700 231 NISP Bank OCBC NISP Tbk. --U8---1 855 880 855 865 10 58,200 50,230,500 79 1,048.180 870 J 1,300 855 B 2,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 990 1,000 0 400 397,000 2 266.667 1,000 T/J 65,600 820 B 2,000 233 NRCA Nusa Raya Cipta Tbk. --U6---1 386 388 386 388 2 172,300 66,682,400 32 45.647 388 T/J 103,100 386 B 47,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,780 1,780 -10 200 357,000 2 85.240 1,780 T/J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 815 915 810 835 20 21,778,200 18,110,273,000 837 1,651.993 840 J 8,100 835 T/B 34,800 236 PALM Provident Agro Tbk. --U1---2 260 268 260 260 0 2,000 526,600 7 71.063 260 T/J 9,300 254 B 300 237 PANS Panin Sekuritas Tbk. --U8---1 1,450 1,600 1,400 1,555 105 4,400 6,338,500 11 1,130.909 1,465 J 2,000 1,380 B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,155 1,145 1,150 0 720,900 829,295,500 54 135.294 1,150 T/J 149,200 1,145 B 3,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 540 540 540 -10 51,000 27,540,000 14 955.752 545 J 42,000 540 T/B 100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 5,350 5,300 4,990 4,990 -360 16,000 79,981,000 17 3,326.667 5,200 J 10,600 4,990 T/B 2,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,230 2,140 2,210 90 156,535,700 343,149,483,000 10,974 736.667 2,210 T/J 647,100 2,200 B 1,223,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,260 1,260 1,260 0 200 252,000 1 245.854 1,260 T/J 800 1,240 B 1,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,880 0 0 2,880 0 0 0 0 1,195.070 3,200 J 100 2,910 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,145 1,090 1,090 -55 1,269,100 1,395,836,000 196 1,814.852 1,100 J 100 1,090 T/B 31,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 155,700 7,785,000 30 50.000 50 T/J 1,564,400 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,055 1,050 1,055 5 197,900 208,701,500 14 1,121.863 1,060 J 700 1,055 T/B 19,700 247 PNLF Panin Financial Tbk. --S8---1 268 270 264 266 -2 8,725,700 2,325,010,400 687 287.505 266 T/J 677,400 264 B 984,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 660 715 665 715 55 3,800 2,537,000 7 357.257 690 J 900 670 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,075 5,000 4,800 4,810 -265 37,760,400 187,154,821,000 351 3,052.980 4,810 T/J 26,200 4,800 B 66,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 650 J 59,800 550 T/B 50,400 251 POWR Cikarang Listrindo Tbk. --M7---2 890 890 870 880 -10 11,500 10,145,000 6 58.667 880 T/J 98,900 875 B 300 252 PPRE PP Presisi Tbk. --M7---1 318 338 322 322 4 911,100 301,001,400 175 74.884 324 J 900 322 T/B 142,700 253 PPRO PP Properti Tbk. --S6K--1 117 122 117 121 4 36,663,400 4,407,069,500 1,515 261.622 122 J 2,372,800 121 T/B 2,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,280 2,260 2,240 2,250 -30 1,300 2,934,000 8 34.615 2,260 J 2,900 2,240 B 1,200 255 PRIM Royal Prima Tbk. --U9---2 605 610 595 600 -5 15,500 9,306,500 15 600.000 600 T/J 1,100 585 B 600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 214 198 208 6 3,647,700 749,734,500 340 674.821 208 T/J 53,600 206 B 50,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,320 4,220 4,240 -60 5,920,600 25,147,252,000 2,767 3,686.957 4,240 T/J 113,400 4,230 B 505,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,805 1,915 1,815 1,910 105 27,203,100 51,516,628,500 3,398 359.023 1,910 T/J 1,122,800 1,905 B 367,100 259 PTRO Petrosea Tbk. --S2---1 1,785 1,810 1,780 1,790 5 357,200 641,851,000 253 1,432.000 1,790 T/J 53,200 1,785 B 13,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 310,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 620 625 610 620 0 9,649,300 5,967,274,000 1,130 2,390.223 625 J 1,078,600 620 T/B 832,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 880 885 875 880 0 118,400 104,175,500 96 880.000 880 T/J 27,000 875 B 6,400 263 RAJA Rukun Raharja Tbk. --S7---1 324 336 322 328 4 768,100 252,183,600 141 1,126.683 332 J 100 328 T/B 8,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,420 1,415 1,380 1,395 -25 451,800 632,886,000 427 871.875 1,405 J 400 1,395 T/B 3,200 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 700 3,850,000 2 289.750 5,700 J 300 5,300 B 2,300 266 RIMO Rimo International Lestari Tbk --U9---2 140 140 137 138 -2 251,809,500 34,999,334,000 834 75.765 139 J 753,300 138 T/B 11,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 332 310 318 6 9,200 3,002,000 8 2,488.263 326 J 100 316 B 5,000 268 RODA Pikko Land Development Tbk. --U6---2 398 496 332 440 42 10,300 4,318,600 24 702.539 430 J 3,300 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,200 1,190 1,195 -5 32,800 39,172,500 21 468.627 1,200 J 7,500 1,195 T/B 3,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 560 0 1,640,800 919,429,500 497 700.000 560 T/J 19,500 555 B 34,900 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,700 9,000 8,700 9,000 300 15,600 140,220,000 12 5,806.452 9,000 T/J 20,300 8,525 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,870 1,900 1,825 1,865 -5 3,559,400 6,672,786,000 1,116 843.689 1,875 J 8,700 1,865 T/B 320,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 850 J 50,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,370 2,340 2,340 -30 11,700 27,699,000 9 100.000 2,420 J 2,000 2,340 T/B 400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 199.824 4,300 J 500 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 905 905 880 880 -25 1,048,200 937,706,500 174 628.571 880 T/J 309,400 875 B 80,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 850 835 845 5 694,300 584,277,000 257 145.690 845 T/J 368,700 840 B 2,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,590 3,590 3,500 3,570 -20 142,200 499,893,000 102 40.546 3,570 T/J 2,400 3,530 B 3,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 464 458 458 -2 697,100 320,041,800 130 41.636 460 J 108,300 458 T/B 50,600 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,025 J 700 960 B 1,000 283 SMAR Smart Tbk. --U1---2 4,050 4,100 4,100 4,100 50 4,800 19,680,000 3 1,354.655 4,200 J 100 4,100 T/B 5,200 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,750 1,760 1,700 1,705 -45 340,200 585,229,500 311 304.464 1,710 J 12,400 1,705 T/B 32,600 285 SMCB Holcim Indonesia Tbk. --U3---1 1,885 1,900 1,870 1,885 0 3,641,600 6,856,321,000 314 2,276.570 1,890 J 100,000 1,885 T/B 389,900 286 SMDR Samudera Indonesia Tbk. --S7---1 310 312 306 308 -2 513,100 158,032,400 102 1,236.054 310 J 97,200 308 T/B 1,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,500 11,325 11,475 -25 2,058,500 23,531,502,500 2,921 3,992.971 11,500 J 159,300 11,475 T/B 145,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 785 805 0 6,723,200 5,428,622,000 1,092 1,322.708 810 J 344,000 805 T/B 19,700 289 SMRU SMR Utama Tbk. --U2---2 650 600 500 500 -150 100,700 51,765,500 54 122.274 520 J 1,800 500 T/B 13,800 290 SMSM Selamat Sempurna Tbk. --U4---1 1,400 1,405 1,360 1,380 -20 3,065,300 4,224,173,000 826 3,685.996 1,385 J 76,900 1,380 T/B 500 291 SOCI Soechi Lines Tbk. --M7---1 131 133 129 130 -1 2,038,900 265,831,400 174 23.636 131 J 117,500 130 T/B 86,500 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 940 850 850 -150 773,600 689,555,000 130 850.000 850 T/J 14,400 845 B 10,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 254 250 191 191 -63 148,400 30,655,100 63 203.840 202 J 14,400 191 T/B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 362 344 352 -6 268,735,500 95,137,504,200 2,247 146.667 354 J 1,636,700 352 T/B 4,318,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,800 3,800 0 100 380,000 1 69.091 3,750 J 1,000 3,510 B 12,000 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 500 500 472 472 -28 14,714,500 7,123,964,200 430 193.641 472 T/J 393,000 470 B 642,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,250 1,200 1,200 -50 65,637,500 80,694,728,000 1,118 179.104 1,200 T/J 62,300 1,195 B 774,900 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 400 20,000 1 64.769 50 T/J 303,832,800 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,200 4,350 4,120 4,320 120 1,767,200 7,410,556,000 232 3,927.273 4,350 J 5,800 4,320 T/B 2,200 302 TARA Sitara Propertindo Tbk. --U6K--1 880 880 850 865 -15 40,247,200 34,626,007,000 3,128 816.038 870 J 158,900 865 T/B 168,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,600 3,650 3,530 3,550 -50 907,800 3,225,913,000 442 175.309 3,550 T/J 49,900 3,540 B 5,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 865 875 855 855 -10 1,417,200 1,220,595,500 411 194.694 860 J 34,100 855 T/B 78,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,250 0 0 17,250 0 0 0 0 1,691.973 17,200 J 11,800 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 308 308 290 290 -18 17,093,300 5,010,677,400 220 127.193 292 J 34,500 290 T/B 1,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 940 945 935 945 5 108,700 102,586,500 13 304.839 940 J 500 765 B 50,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 665 0 0 665 0 0 0 0 150.698 800 J 400 690 B 3,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,340 J 3,200 2,720 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 760 760 -40 42,540,900 33,012,908,000 166 380.000 765 J 562,700 760 T/B 62,600 311 TINS Timah Tbk. --S2K--1 755 760 740 740 -15 5,836,300 4,372,325,000 517 378.136 745 J 343,400 740 T/B 40,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,100 11,200 10,925 10,950 -150 1,192,400 13,111,787,500 1,587 677.020 10,975 J 100 10,950 T/B 4,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 550,500 795 B 10,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,620 1,680 1,600 1,670 50 93,000 153,764,000 14 87.895 1,670 T/J 32,900 1,580 B 3,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 810 815 -15 9,737,800 8,017,428,500 1,197 1,311.745 815 T/J 553,300 810 B 141,000 316 TOTL Total Bangun Persada Tbk. --U6---1 560 590 560 585 25 603,500 346,891,000 175 210.261 590 J 29,500 585 T/B 4,006,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 348 360 348 348 0 27,700 9,763,400 21 1,128.881 352 J 10,000 348 T/B 18,300 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 690 705 670 670 -20 8,156,300 5,574,000,000 3,022 3,191.540 670 T/J 967,100 665 B 352,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 170 179 166 167 -3 804,277,700 139,147,195,800 4,973 138.023 168 J 352,900 167 T/B 924,300 320 TRIO Trikomsel Oke Tbk. --U9---1 236 230 222 228 -8 8,600 1,929,200 7 101.207 228 T/J 7,800 218 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,390 1,385 1,390 0 43,100 59,889,500 20 247.966 1,390 T/J 1,003,800 1,385 B 39,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,320 3,330 0 50,100 166,832,000 7 3,330.000 3,330 T/J 2,900 3,200 B 300 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,190 1,190 1,190 0 84,000 99,960,000 1 2,644.444 1,190 T/J 108,600 1,185 B 167,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,350 1,350 1,195 1,205 -145 1,952,400 2,376,333,500 643 2,336.358 1,210 J 8,100 1,205 T/B 6,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,950 3,900 3,920 20 4,600 17,961,000 15 145.181 3,920 T/J 4,200 3,610 B 500 327 VICO Victoria Investama Tbk. --U8---1 104 104 99 102 -2 6,100 621,000 10 81.600 102 T/J 25,100 101 B 5,000 328 VIVA Visi Media Asia Tbk. --U9---1 131 133 128 132 1 4,618,500 606,452,900 156 44.000 132 T/J 1,519,600 131 B 250,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 240 248 238 246 6 4,013,400 983,964,200 193 84.828 248 J 92,200 246 T/B 20,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,655 1,740 1,650 1,715 60 25,440,500 43,368,084,500 3,253 440.814 1,720 J 118,200 1,715 T/B 2,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 230 228 230 10 3,200 734,800 4 62.200 230 T/J 3,800 220 B 200 332 WOOD Integra Indocabinet Tbk. --S5---2 615 620 580 615 0 14,431,000 8,745,197,000 630 236.538 615 T/J 157,500 605 B 519,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 376 388 378 380 4 41,096,100 15,718,219,000 2,048 77.551 380 T/J 562,600 378 B 1,974,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,680 1,770 1,685 1,760 80 55,541,500 96,710,690,000 6,136 475.034 1,765 J 1,375,900 1,760 T/B 417,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 384 372 376 0 22,518,800 8,500,098,600 882 63.729 376 T/J 200,400 374 B 2,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,600 1,615 1,585 1,600 0 14,630,300 23,532,268,500 1,368 1,142.857 1,600 T/J 25,200 1,585 B 13,300 Total 4,319,865,500 2,370,895,664,900 160,347 2,066,618,800 85,941,100 Jakarta, 02 January 2019 Trading Division