List of Securities Quotation: IDX SMC Composite Date: Friday, 18 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 12,325 12,550 12,100 12,100 -225 858,000 10,488,122,500 716 982.973 12,175 J 8,500 12,100 T/B 203,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 0 0 3,360 0 0 0 0 767.090 0 J 0 3,360 B 500 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,190 J 7,000 1,900 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,725 1,815 1,725 1,760 35 18,397,700 32,599,874,500 4,158 2,146.341 1,765 J 21,700 1,760 T/B 308,300 5 ACST Acset Indonusa Tbk. --U6---1 1,605 1,605 1,560 1,575 -30 59,700 94,027,000 76 66.141 1,575 T/J 15,000 1,565 B 1,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,745 1,690 1,710 -5 22,274,000 38,047,773,000 3,479 1,342.935 1,715 J 193,800 1,710 T/B 3,911,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,150 9,250 9,150 9,200 50 312,400 2,869,972,500 61 395.699 9,225 J 1,000 9,200 T/B 600 8 ADMG Polychem Indonesia Tbk --M3---1 338 346 338 342 4 3,069,800 1,050,940,800 311 30.526 344 J 4,700 342 T/B 121,400 9 AGII Aneka Gas Industri Tbk. --U3---1 635 660 635 660 25 287,200 187,886,500 102 60.000 660 T/J 3,800 655 B 10,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 334 338 334 334 0 2,419,100 812,049,600 363 545.680 338 J 104,900 334 T/B 556,900 11 AGRS Bank Agris Tbk. --U8---2 466 580 480 490 24 3,654,900 1,954,237,700 1,351 445.455 490 T/J 9,700 488 B 300 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,750 4,480 4,750 270 12,332,300 57,462,341,000 4,271 3,785.735 4,760 J 56,600 4,750 T/B 5,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 316 J 2,200 254 B 1,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,220 4,220 4,220 4,220 0 11,300 47,686,000 8 172.245 4,250 J 1,000 4,220 T/B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 860 875 855 855 -5 24,100 20,766,000 31 2,181.735 855 T/J 121,700 850 B 11,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,145 1,160 1,145 1,160 15 317,600 366,237,500 43 96.667 1,165 J 10,000 1,160 T/B 4,800 17 ANTM Aneka Tambang Tbk. --S2XXO1 845 870 840 850 5 73,986,800 63,049,264,500 4,282 560.427 850 T/J 500,100 845 B 323,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,190 1,330 1,205 1,205 15 9,200 12,218,500 16 77.145 1,330 J 5,600 1,205 T/B 300 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 535 525 530 -5 4,052,800 2,146,348,500 603 563.734 530 T/J 50,300 525 B 93,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 174 177 174 175 1 6,792,400 1,193,773,600 420 47.945 176 J 453,500 175 T/B 534,100 21 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 33,400 30,060,000 14 60.000 900 T/J 39,400 880 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 284 290 282 286 2 393,700 112,700,200 30 95.333 286 T/J 217,700 284 B 5,700 23 ARNA Arwana Citramulia Tbk. --U3---1 414 416 414 414 0 149,300 61,817,200 18 2,813.838 414 T/J 65,800 412 B 30,500 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,365 1,310 1,360 40 3,701,000 4,896,246,000 390 281.970 1,365 J 7,800 1,360 T/B 28,300 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 1,397,500 964,275,000 63 1,277.778 690 T/J 675,100 685 B 51,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 338 338 -4 5,076,600 1,725,100,400 582 321.905 340 J 316,900 338 T/B 143,100 27 ATIC Anabatic Technologies Tbk. --U9---1 875 890 830 835 -40 21,400 18,168,000 30 119.286 870 J 100 835 T/B 9,100 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 1,595 1,675 1,600 1,665 70 2,006,200 3,309,435,000 608 1,505.833 1,670 J 211,800 1,665 T/B 140,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 2,832,100 141,605,900 1,087 57.388 50 T/J 4,029,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 298 298 298 298 0 26,000 7,748,000 2 219.707 298 T/J 38,300 282 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,545 1,530 1,535 -5 96,500 148,358,000 41 1,918.750 1,545 J 19,800 1,535 T/B 700 33 BBKP Bank Bukopin Tbk. --S8---1 336 342 334 336 0 7,313,000 2,468,145,200 495 99.677 338 J 462,500 336 T/B 31,400 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,800 2,750 2,760 0 26,752,600 74,110,840,000 2,751 360.000 2,770 J 159,400 2,760 T/B 2,871,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 262 270 266 270 8 105,800 28,462,600 21 274.893 270 T/J 53,800 266 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 155 155 155 0 5,100 790,500 2 439.567 155 T/J 10,400 154 B 10,100 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 33,600 1,680,000 66 217.306 50 T/J 400,408,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 250 240 246 -2 8,348,800 2,050,136,000 548 144.706 248 J 1,222,200 246 T/B 318,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 675 670 665 670 -5 52,100 34,655,500 43 3,433.432 670 T/J 7,400 665 B 201,200 43 BHIT MNC Investama Tbk. --S9K--1 72 72 69 69 -3 26,481,500 1,863,236,900 3,085 201.784 70 J 1,256,300 69 T/B 1,618,300 44 BINA Bank Ina Perdana Tbk. --U8---1 595 600 595 600 5 521,300 311,376,500 30 338.991 600 T/J 5,700 595 B 172,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 54 50 52 2 81,621,900 4,282,766,700 2,912 37.143 53 J 14,895,300 52 T/B 11,100 46 BIRD Blue Bird Tbk. --U7---1 2,830 2,850 2,750 2,780 -50 123,800 346,016,000 211 42.769 2,780 T/J 49,900 2,770 B 200 47 BISI BISI International Tbk. --U1---1 1,470 1,470 1,450 1,470 0 264,700 387,596,500 86 735.000 1,470 T/J 2,300 1,450 B 21,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,160 2,120 2,160 30 13,944,000 29,787,415,000 503 360.000 2,160 T/J 105,500 2,150 B 31,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 720 710 720 0 5,842,300 4,188,633,500 518 167.442 720 T/J 267,300 715 B 303,700 50 BKSL Sentul City Tbk. --S6LKO1 121 123 120 120 -1 55,319,200 6,694,236,700 1,963 8.292 121 J 1,782,400 120 T/B 983,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 183 184 0 1,000 183,800 4 422.212 184 T/J 42,400 174 B 200 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 4,990 0 0 4,990 0 0 0 0 332.667 4,900 J 200 4,200 B 1,000 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 330 340 0 20,300 6,827,800 23 106.250 340 T/J 15,300 320 B 6,000 55 BMTR Global Mediacom Tbk. --U9K--1 356 360 348 348 -8 10,002,200 3,508,974,400 685 283.249 350 J 1,363,300 348 T/B 399,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,115 1,085 1,095 0 2,393,700 2,623,436,500 571 8.085 1,100 J 87,600 1,095 T/B 531,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 234 236 228 232 -2 852,700 196,117,200 91 2.764 232 T/J 95,500 230 B 319,500 58 BNLI Bank Permata Tbk. --M8K--1 655 710 655 705 50 90,159,900 61,768,002,500 1,994 7.676 710 J 3,355,700 705 T/B 10,666,100 59 BOGA Bintang Oto Global Tbk. --U9---2 675 685 670 685 10 3,979,200 2,709,402,000 494 665.049 690 J 190,700 685 T/B 6,900 60 BOLT Garuda Metalindo Tbk. --U4---2 950 950 945 950 0 98,100 93,020,000 92 172.727 950 T/J 4,300 940 B 16,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,150 2,050 2,150 100 1,001,600 2,074,702,000 422 537.500 2,150 T/J 7,900 2,090 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,500 600 B 567,200 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 6,900 J 200 6,150 B 700 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 555 545 545 0 15,112,200 8,323,902,500 1,372 545.000 550 J 968,800 545 T/B 10,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 61 54 60 7 413,059,200 24,142,262,400 4,597 9.449 61 J 20,134,000 60 T/B 16,753,600 67 BRNA Berlina Tbk. --U3---2 1,140 0 0 1,140 0 0 0 0 855.342 1,175 J 80,500 1,135 B 54,600 68 BRPT Barito Pacific Tbk. --S3XXO1 2,300 2,380 2,300 2,370 70 3,848,600 9,010,878,000 1,080 185.604 2,370 T/J 82,500 2,360 B 500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,430 1,390 1,400 0 17,561,300 24,694,386,000 1,993 274.238 1,400 T/J 678,300 1,395 B 72,100 70 BSIM Bank Sinarmas Tbk. --U8---1 550 545 530 545 -5 6,000 3,218,000 6 371.712 545 T/J 4,800 540 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,410 2,370 2,410 20 1,000 2,389,000 5 123.590 2,400 J 100 2,380 B 300 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---2 133 130 128 129 -4 154,600 19,912,900 10 988.354 130 J 164,600 129 T/B 7,900 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 568,264,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,660 3,600 3,650 0 7,100 25,891,000 21 706.595 3,660 J 6,400 3,650 T/B 600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,940 1,945 1,855 1,895 -45 133,872,800 251,551,386,500 4,633 1,895.000 1,900 J 987,400 1,895 T/B 378,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,000 1,800 1,800 -200 50,900 96,508,000 42 305.085 1,895 J 4,300 1,800 T/B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 132 134 129 129 -3 17,211,100 2,232,745,100 357 12.615 130 J 150,000 129 T/B 36,700 79 BUMI Bumi Resources Tbk. --S2K--2 164 175 165 174 10 551,491,600 95,114,021,700 6,578 10.099 175 J 21,588,600 174 T/B 23,974,300 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 185 186 182 184 -1 18,358,500 3,383,827,700 313 141.538 184 T/J 9,500 183 B 2,800 81 BVIC Bank Victoria International Tbk. --U8---1 169 170 165 170 1 134,500 22,476,000 57 160.752 170 T/J 2,700 165 B 19,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 180 186 180 180 0 26,294,400 4,778,298,700 905 39.368 181 J 1,053,000 180 T/B 894,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 376 380 376 378 2 2,287,600 862,788,400 133 114.545 378 T/J 111,300 376 B 11,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,680 2,680 2,560 2,560 -120 2,551,000 6,700,014,000 424 146.286 2,570 J 9,000 2,560 T/B 129,600 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 300 302 -4 828,800 251,109,400 105 551.729 302 T/J 36,400 300 B 119,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 441,600 690 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 96 88 96 8 26,923,400 2,498,260,700 2,836 614.400 96 T/J 516,800 95 B 78,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 306 300 306 2 91,300 27,531,800 25 23.945 306 T/J 5,500 300 B 15,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 1,695 1,700 0 9,700 16,458,500 9 6,168.808 1,700 T/J 231,500 1,610 B 23,500 90 CLEO Sariguna Primatirta Tbk. --M5---1 288 290 286 288 0 11,858,500 3,409,322,200 488 1,252.174 288 T/J 496,100 286 B 865,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,370 1,355 1,355 -5 7,500 10,216,000 13 129.658 1,370 J 9,600 1,355 T/B 7,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 250 236 244 8 1,638,900 395,845,800 1,115 46.155 244 T/J 8,900 242 B 11,200 93 COWL Cowell Development Tbk. --U6---2 400 400 396 398 -2 131,200 52,148,000 104 306.154 400 J 3,300 398 T/B 24,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 279,200 13,960,000 15 45.455 50 T/J 78,172,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 560 550 560 10 311,900 172,321,000 28 282.593 560 T/J 29,500 555 B 200 96 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 97 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,020 975 980 -30 41,444,700 40,855,057,000 4,975 219.417 980 T/J 3,372,900 975 B 1,753,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,160,300 58,015,000 22 16.496 50 T/J 223,604,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 845 860 840 840 -5 632,100 536,278,500 418 730.435 840 T/J 8,400 835 B 59,800 100 DILD Intiland Development Tbk. --S6---1 330 330 328 328 -2 62,800 20,624,600 17 57.157 330 J 199,900 328 T/B 344,300 101 DKFT Central Omega Resources Tbk. --U2---2 300 306 294 298 -2 447,700 133,774,200 55 765.476 300 J 555,000 298 T/B 101,300 102 DLTA Delta Djakarta Tbk. --U5---1 5,625 5,625 5,550 5,600 -25 4,800 26,762,500 7 33,474.804 5,625 J 3,200 5,575 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 188 194 183 185 -3 59,443,500 11,225,941,000 946 88.095 188 J 2,722,300 185 T/B 5,288,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,000 6,560,000 5 2,881.262 3,280 T/J 8,800 3,220 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 610 635 600 605 -5 51,938,600 31,813,083,000 3,447 819.073 610 J 2,214,700 605 T/B 138,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 140 154 140 144 4 256,600 36,821,000 132 26.182 145 J 200 144 T/B 300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 378 362 370 8 2,042,200 753,863,600 116 100.000 372 J 63,900 370 T/B 5,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,600 0 0 15,600 0 0 0 0 1,040.000 17,700 J 100 14,750 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 4,390 4,390 4,390 760 100 439,000 1 441.517 4,390 T/J 10,000 3,400 B 63,900 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 2,000 1,965 1,965 0 600 1,196,500 2 723.300 2,160 J 800 1,965 T/B 2,400 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 90 85 86 -1 20,300 1,741,300 16 57.333 87 J 5,000 86 T/B 18,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 3,800 4,275,000 2 27.778 1,125 T/J 27,500 855 B 300 113 ELSA Elnusa Tbk. --S2LKO1 370 374 364 366 -4 24,128,300 8,871,495,400 1,042 91.500 368 J 1,185,000 366 T/B 2,586,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 6 10.308 50 T/J 838,064,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 78 83 79 81 3 158,883,200 12,883,765,600 1,714 6.753 82 J 13,112,800 81 T/B 76,077,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,870 1,865 1,865 -5 22,700 42,389,500 12 1,304.844 1,865 T/J 8,700 1,850 B 20,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,390 2,270 2,310 0 35,120,800 81,895,817,000 6,353 231.000 2,310 T/J 202,700 2,300 B 773,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 356 366 356 356 0 16,437,100 5,909,047,400 925 662.807 358 J 325,100 356 T/B 1,082,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,300 2,350 2,280 2,290 -10 11,992,000 27,644,379,000 2,112 116.219 2,300 J 135,800 2,290 T/B 80,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,655 1,650 1,650 0 600 991,000 2 2,594.952 1,750 J 100 1,500 B 5,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,675 7,425 7,550 0 143,100 1,081,927,500 124 1,730.223 7,575 J 1,500 7,525 B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,050 7,050 7,050 0 11,400 80,370,000 3 1,410.000 7,075 J 9,100 7,050 T/B 100 123 FISH FKS Multi Agro Tbk. --U9---2 3,750 0 0 3,750 0 0 0 0 3,000.000 3,700 J 1,100 2,900 B 300 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 51,200 35,840,000 21 700.000 700 T/J 24,100 615 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 860 870 855 860 0 15,309,700 13,241,488,500 147 390.909 860 T/J 68,400 855 B 3,200 126 FREN Smartfren Telecom Tbk. --U7---1 98 101 97 100 2 55,600,200 5,526,692,400 1,349 5.556 101 J 3,566,200 100 T/B 3,213,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 102 104 101 102 0 512,000 52,185,400 66 63.750 103 J 50,800 102 T/B 3,100 128 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---1 296 300 288 292 -4 13,689,900 3,991,297,800 893 39.252 292 T/J 120,400 290 B 1,954,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 740 770 740 750 10 13,920,000 10,536,949,000 3,776 147.244 755 J 119,300 750 T/B 11,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 252 254 242 246 -6 18,218,800 4,502,628,000 834 61.500 246 T/J 799,500 244 B 1,288,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 500 14,325 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---1 144 144 134 144 0 51,400 6,901,600 4 57.600 144 T/J 61,900 135 B 50,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,470 2,500 2,440 2,460 -10 3,536,500 8,671,661,000 208 2,460.000 2,470 J 100 2,460 T/B 2,735,200 136 HERO Hero Supermarket Tbk. --U9---1 820 820 705 800 -20 3,400 2,623,000 16 1,669.867 860 J 900 770 B 1,100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,960 2,900 2,920 20 13,200 38,384,000 15 893.896 2,960 J 9,700 2,910 B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 675 660 675 15 13,500 9,005,500 4 1,038.462 660 J 400 630 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 760 790 725 730 -30 35,265,500 26,655,557,000 2,601 235.484 735 J 475,300 730 T/B 916,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 256 262 4 49,200 12,752,400 18 87.333 262 T/J 259,200 260 B 2,500 141 HRUM Harum Energy Tbk. --S2K--1 1,795 1,845 1,795 1,820 25 9,101,500 16,579,800,500 2,199 35.000 1,825 J 33,800 1,820 T/B 202,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 8,800 J 1,000 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 810 810 810 0 100 81,000 1 63.281 815 J 200 755 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 240 246 236 236 -4 429,985,300 104,557,827,400 973 452.992 238 J 165,000 236 T/B 422,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 214 218 208 214 0 112,642,500 24,182,618,200 3,781 61.143 214 T/J 1,240,800 212 B 1,110,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,900 2,970 2,870 2,930 30 2,697,100 7,889,534,000 983 393.354 2,930 T/J 29,500 2,920 B 3,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 690 700 675 690 0 3,328,500 2,285,594,500 420 138.000 690 T/J 43,700 685 B 261,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 930 920 930 0 409,500 379,709,500 26 244.737 930 T/J 115,900 915 B 5,100 149 INAF Indofarma Tbk. --U5---1 5,025 5,250 4,950 4,950 -75 29,600 147,370,000 58 1,980.000 5,050 J 1,200 4,950 T/B 5,100 150 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,770 3,640 3,700 60 15,573,800 57,628,009,000 2,901 1,510.204 3,710 J 138,200 3,700 T/B 2,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,175 7,700 7,200 7,600 425 448,300 3,385,345,000 419 1,023.583 7,625 J 1,000 7,600 T/B 16,100 152 INDS Indospring Tbk. --M4---1 2,200 2,210 2,200 2,200 0 3,000 6,601,000 7 206.250 2,250 J 5,300 2,200 T/B 500 153 INDY Indika Energy Tbk. --S2XXO1 2,090 2,210 2,110 2,180 90 44,812,200 97,346,200,000 8,693 73.898 2,190 J 686,400 2,180 T/B 310,100 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 77 80 1 4,412,000 347,984,500 11,987 0.457 80 T/J 1,200,800 79 B 33,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 900 750 860 110 3,000 2,377,000 8 819.048 840 J 900 835 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,030 2,030 2,030 0 229,500 465,885,000 108 735.507 2,040 J 500 2,000 B 4,100 157 INTA Intraco Penta Tbk. --U9---2 482 482 482 482 0 11,000 5,302,000 4 339.769 482 T/J 3,000 480 B 300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 398 396 398 2 293,000 116,613,400 8 104.737 398 T/J 7,400 394 B 6,400 159 ISAT Indosat Tbk. --S7K--1 2,040 2,120 2,050 2,120 80 3,444,100 7,229,341,000 791 151.429 2,130 J 113,700 2,120 T/B 20,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,425 23,200 22,550 23,100 675 2,194,500 50,526,700,000 2,952 165.000 23,125 J 23,500 23,100 T/B 206,700 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 5,350 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 2 35.714 50 T/J 109,580,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 595 500 590 114 6,000 3,193,500 9 334.676 590 T/J 10,000 520 B 800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 384 384 380 380 -4 1,500 570,400 3 314.525 380 T/J 3,800 336 B 1,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,210 2,150 2,160 -30 2,905,400 6,302,664,000 1,239 590.487 2,160 T/J 284,800 2,150 B 153,500 166 JRPT Jaya Real Property Tbk. --S6---1 675 675 645 660 -15 2,947,500 1,946,582,500 338 634.615 660 T/J 682,700 655 B 42,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,000 5,025 4,900 4,900 -100 8,712,100 42,901,258,500 2,708 288.949 4,920 J 13,900 4,900 T/B 364,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,200 1,000 1,000 0 1,500 1,631,000 15 215.369 1,000 T/J 9,800 910 B 100 169 KAEF Kimia Farma Tbk. --U5K--1 2,620 2,640 2,590 2,590 -30 179,800 468,931,000 114 2,590.000 2,600 J 22,100 2,590 T/B 12,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 346 350 326 334 -12 7,770,800 2,589,078,200 783 40.584 336 J 238,900 334 T/B 548,700 171 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---1 272 274 270 270 -2 5,940,800 1,614,227,200 115 9.368 272 J 55,800 270 T/B 826,100 173 KINO Kino Indonesia Tbk. --U5---2 2,910 2,910 2,860 2,890 -20 65,700 189,869,000 37 76.053 2,900 J 100 2,890 T/B 900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,000 2,000 2,000 2,000 0 100 200,000 1 666.667 1,990 J 1,000 1,910 B 8,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 338 348 346 346 8 20,600 7,167,600 7 1,214.035 346 T/J 86,500 338 B 3,500 176 KMTR Kirana Megatara Tbk. --U3---2 268 334 270 334 66 1,642,900 513,001,000 495 72.926 0 J 0 334 T/B 1,052,500 177 KPIG MNC Land Tbk. --U9---2 132 138 130 138 6 533,200 72,496,900 21 296.947 138 T/J 793,000 131 B 5,000 178 KRAH Grand Kartech Tbk. --U4---2 2,490 2,500 2,490 2,500 10 11,800 29,458,000 18 909.091 2,500 T/J 1,200 2,490 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 458 464 452 452 -6 5,786,500 2,643,682,600 420 56.194 454 J 10,600 452 T/B 702,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 640 645 630 635 -5 109,006,100 69,266,020,000 4,126 6,606.325 635 T/J 156,400 630 B 684,700 181 LINK Link Net Tbk. --S9K--1 4,600 4,600 4,420 4,420 -180 295,900 1,340,567,000 289 276.250 4,500 J 500 4,420 T/B 13,400 182 LPCK Lippo Cikarang Tbk --S6---1 2,150 2,270 2,070 2,090 -60 1,433,300 3,078,815,000 703 225.946 2,090 T/J 25,500 2,080 B 2,600 183 LPKR Lippo Karawaci Tbk. --S6LKO1 282 286 274 274 -8 19,799,200 5,531,056,200 1,271 70.155 276 J 53,500 274 T/B 1,358,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 6,125 5,725 6,000 100 6,857,900 41,126,892,500 2,691 135.959 6,000 T/J 415,500 5,975 B 22,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,365 1,325 1,335 15 8,618,600 11,556,395,000 1,599 344.516 1,335 T/J 324,200 1,330 B 2,385,900 186 LTLS Lautan Luas Tbk. --U9---1 570 575 570 575 5 5,400 3,087,500 7 203.261 580 J 42,500 575 T/B 500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 176 178 165 174 -2 966,506,800 169,108,417,000 821 366.887 174 T/J 2,219,500 169 B 507,800 188 MAIN Malindo Feedmill Tbk. --S3---1 1,500 1,525 1,470 1,495 -5 6,061,300 9,071,884,500 1,151 849.432 1,500 J 62,000 1,495 T/B 233,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,815 1,810 1,810 -5 1,300 2,354,500 3 107.738 1,810 T/J 1,200 1,800 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 985 930 930 0 40,276,500 38,094,679,000 2,442 1,492.418 935 J 4,600 930 T/B 4,001,900 191 MARI Mahaka Radio Integra Tbk. --S9---2 246 250 244 250 4 6,371,700 1,580,185,800 221 333.333 250 T/J 102,800 248 B 13,000 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,995 1,985 1,990 0 220,000 437,205,500 137 796.000 1,990 T/J 51,000 1,985 B 28,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 750 760 745 750 0 6,039,600 4,524,175,500 462 533.276 750 T/J 674,700 745 B 685,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 1,000 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,960 3,010 2,960 3,000 40 123,700 370,723,000 85 230.769 3,000 T/J 9,700 2,980 B 1,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 600 580 580 5 2,978,100 1,742,411,500 407 36.250 580 T/J 217,300 575 B 278,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,030 3,030 2,800 2,880 -150 2,404,900 6,974,894,000 650 207.942 2,880 T/J 24,900 2,830 B 32,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 170 160 164 3 9,073,900 1,507,131,700 487 147.096 164 T/J 301,800 163 B 1,447,500 199 MDIA Intermedia Capital Tbk. --M9---1 133 136 130 134 1 172,900 23,177,800 29 97.101 134 T/J 10,000 131 B 26,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,340 3,340 3,100 3,200 -140 176,800 560,733,000 135 166.887 3,210 J 200 3,200 T/B 500 201 MDLN Modernland Realty Tbk. --S6---1 228 234 228 230 2 2,566,100 590,948,000 197 68.258 232 J 84,200 230 T/B 73,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 850 825 835 0 19,593,400 16,358,290,500 1,271 1,470.666 835 T/J 1,950,300 830 B 1,538,300 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 5,000 J 400 4,600 B 25,000 204 MERK Merck Tbk. --U5---2 4,330 4,490 4,290 4,320 -10 414,800 1,820,323,000 578 11,390.302 4,340 J 9,400 4,320 T/B 52,100 205 META Nusantara Infrastructure Tbk. --M7---1 222 222 216 216 -6 563,700 122,073,600 30 65.439 216 T/J 108,000 214 B 210,200 206 MFIN Mandala Multifinance Tbk. --U8---2 950 950 925 950 0 517,300 486,203,500 187 974.359 950 T/J 12,700 940 B 20,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 1,020 1,020 1,020 20 200,000 204,000,000 1 370.909 1,050 J 20,000 1,020 T/B 200,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,580 1,605 1,550 1,555 -25 3,680,900 5,773,321,000 597 91.552 1,585 J 3,900 1,555 T/B 548,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 755 755 735 735 -20 13,700 10,074,500 15 3,500.000 745 J 900 735 T/B 4,800 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 175 183 177 180 5 666,800 121,378,400 30 450.000 181 J 3,000 180 T/B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,750 0 0 19,750 0 0 0 0 940.476 20,000 J 600 16,500 B 200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 200 3,200,000 1 101,910.828 16,000 T/J 79,100 15,975 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,205 1,200 1,205 0 497,700 597,897,000 260 201.253 1,205 T/J 6,800 1,200 B 38,100 214 MLPL Multipolar Tbk. --U9---1 96 99 96 96 0 1,604,300 155,175,100 163 11.011 97 J 304,400 96 T/B 2,922,600 215 MLPT Multipolar Technology Tbk. --U9---1 770 955 770 865 95 2,300 1,849,500 8 180.208 865 T/J 3,600 775 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 510 505 505 0 160,100 80,861,000 13 86.325 510 J 68,000 490 B 10,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 870 850 860 -5 16,466,000 14,132,589,000 972 95.556 860 T/J 3,885,000 855 B 394,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 910 900 900 -10 2,020,300 1,818,923,000 152 60.000 900 T/J 10,200 895 B 368,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 169 173 165 167 -2 1,672,100 281,385,400 376 70.212 167 T/J 534,500 166 B 250,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 6,950 J 1,100 5,000 B 300 221 MSIN MNC Studios International Tbk. --U9---2 310 312 298 300 -10 504,800 152,065,400 79 300.000 300 T/J 599,700 298 B 43,000 222 MSKY MNC Sky Vision Tbk. --U9---1 830 830 825 830 0 702,600 579,658,000 5 54.605 830 T/J 14,800 825 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 850 875 850 860 10 3,141,100 2,710,865,500 388 1,548.211 865 J 5,700 860 T/B 3,900 224 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---1 412 416 412 416 4 3,900 1,614,800 4 174.899 428 J 5,000 416 T/B 500 226 MYOH Samindo Resources Tbk. --S2---1 1,155 1,165 1,135 1,165 10 414,200 481,195,500 88 138.761 1,165 T/J 305,100 1,145 B 300 227 MYRX Hanson International Tbk. --S6K--2 109 111 109 110 1 860,809,500 94,691,354,000 724 75.018 111 J 17,495,600 110 T/B 1,236,700 228 NASA Ayana Land International Tbk. --U9---2 610 615 610 615 5 13,500 8,295,000 4 597.087 615 T/J 148,500 610 B 162,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,290 3,330 3,290 3,290 0 25,200 83,212,000 62 1,012.308 3,320 J 2,000 3,290 T/B 21,000 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 10,300 927,000 3 85.714 91 J 94,500 90 T/B 489,700 231 NISP Bank OCBC NISP Tbk. --U8---1 890 905 870 900 10 31,600 27,932,000 48 1,090.592 900 T/J 2,800 870 B 4,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 840 0 0 840 0 0 0 0 224.000 995 J 1,600 880 B 200 233 NRCA Nusa Raya Cipta Tbk. --U6---1 408 414 402 404 -4 236,300 97,034,200 63 47.529 404 T/J 23,200 402 B 60,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 920 1,100 915 1,090 170 5,495,200 5,596,487,000 888 2,156.494 1,090 T/J 24,500 1,085 B 448,900 236 PALM Provident Agro Tbk. --U1---2 272 280 270 270 -2 4,000 1,086,000 4 73.797 270 T/J 7,100 268 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,410 1,380 1,390 0 530,700 733,326,500 70 1,010.909 1,390 T/J 26,600 1,385 B 2,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,110 1,070 1,105 0 90,800 100,043,500 30 130.000 1,105 T/J 24,700 1,100 B 1,200 239 PBRX Pan Brothers Tbk. --U4K--1 545 560 545 560 15 155,900 85,718,000 42 991.150 560 T/J 80,100 550 B 585,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,590 4,600 0 6,200 28,513,000 6 3,066.667 4,600 T/J 4,600 4,590 B 8,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,420 2,450 2,400 2,430 10 54,752,200 132,606,079,000 4,881 810.000 2,430 T/J 738,200 2,420 B 744,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,240 1,230 1,240 40 4,700 5,805,500 8 241.951 1,240 T/J 97,600 1,230 B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 3,400 3,400 3,400 -190 100 340,000 1 1,410.847 3,400 T/J 900 3,010 B 4,500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,285 1,240 1,265 25 8,713,600 11,056,493,500 315 2,106.227 1,265 T/J 219,100 1,260 B 61,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 58 56 57 0 3,484,500 198,741,700 135 57.000 57 T/J 2,298,000 56 B 4,865,500 246 PNIN Paninvest Tbk. --S8---1 1,120 1,145 1,110 1,110 -10 53,600 60,219,000 33 1,180.349 1,130 J 11,100 1,110 T/B 100,900 247 PNLF Panin Financial Tbk. --S8---1 292 302 292 296 4 90,968,600 27,128,092,000 539 319.931 296 T/J 1,861,700 294 B 737,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 660 660 660 -5 1,100 726,000 2 329.776 705 J 600 560 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,800 4,870 4,720 4,870 70 44,108,400 212,097,953,000 388 3,091.063 4,870 T/J 49,900 4,860 B 1,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 565 B 100 251 POWR Cikarang Listrindo Tbk. --M7---2 835 840 835 835 0 1,136,100 950,678,000 160 55.667 835 T/J 544,000 830 B 119,000 252 PPRE PP Presisi Tbk. --M7---1 352 356 340 340 -12 1,386,000 478,981,800 226 79.070 348 J 52,500 340 T/B 574,200 253 PPRO PP Properti Tbk. --S6K--1 147 151 143 148 1 109,950,900 16,111,366,900 3,567 320.000 148 T/J 130,300 147 B 377,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,160 2,230 2,130 2,220 60 118,400 262,482,000 148 34.154 2,230 J 1,200 2,200 B 500 255 PRIM Royal Prima Tbk. --U9---2 500 500 492 498 -2 38,900 19,242,600 22 498.000 498 T/J 800 496 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 214 208 212 2 2,759,900 580,638,800 150 687.798 212 T/J 516,700 210 B 646,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,450 4,510 4,450 4,470 20 22,593,300 101,060,243,000 4,170 3,886.957 4,470 T/J 275,200 4,460 B 2,539,000 258 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,390 2,280 2,390 50 21,384,700 50,039,131,000 3,456 449.248 2,400 J 493,200 2,390 T/B 751,200 259 PTRO Petrosea Tbk. --S2---1 1,995 2,040 1,995 2,000 5 1,074,000 2,156,848,000 458 1,600.000 2,000 T/J 7,200 1,995 B 115,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 330,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 670 670 650 660 -10 24,566,300 16,193,943,000 1,747 2,544.431 660 T/J 6,522,100 655 B 1,796,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 930 970 930 950 20 2,575,200 2,445,049,500 392 950.000 950 T/J 36,900 945 B 20,000 263 RAJA Rukun Raharja Tbk. --S7---1 356 358 352 356 0 931,300 331,039,600 112 1,222.863 356 T/J 203,400 354 B 357,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,555 1,575 1,520 1,525 -30 3,304,000 5,132,306,000 680 953.125 1,540 J 71,500 1,525 T/B 456,100 265 RDTX Roda Vivatex Tbk --U6---1 5,600 5,600 5,375 5,375 -225 1,700 9,197,500 4 283.164 5,900 J 100 5,375 T/B 200 266 RIMO Rimo International Lestari Tbk --U9---2 136 136 134 136 0 260,042,600 35,107,670,000 432 74.667 136 T/J 365,600 135 B 50,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 320 314 316 -2 2,000 631,600 5 2,472.613 320 J 32,400 316 T/B 100 268 RODA Pikko Land Development Tbk. --U6---2 430 0 0 430 0 0 0 0 686.572 428 J 600 362 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,200 1,205 -15 66,000 79,695,000 49 472.549 1,205 T/J 38,200 1,200 B 17,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 555 555 0 1,210,700 674,705,500 378 693.750 555 T/J 11,400 550 B 33,300 271 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 8,875 8,900 8,900 8,900 25 3,000 26,700,000 7 5,741.935 8,900 T/J 100 8,550 B 1,200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 1,985 1,935 1,945 -30 8,399,400 16,347,378,500 2,916 879.879 1,950 J 201,700 1,945 T/B 70,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 1 950.730 850 T/J 49,800 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,430 2,350 2,350 -40 60,600 142,844,000 44 100.427 2,420 J 10,000 2,350 T/B 69,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,700 5,650 4,700 4,700 0 3,000 14,797,000 23 218.413 4,700 T/J 1,100 3,860 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 845 825 835 -5 1,729,100 1,453,577,500 201 596.429 840 J 37,500 835 T/B 54,500 278 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---1 825 840 815 815 -10 10,401,400 8,544,865,500 923 140.517 815 T/J 5,000 810 B 537,400 280 SILO Siloam International Hospitals Tbk. --S9---1 3,430 3,430 3,370 3,390 -40 324,200 1,102,892,000 361 38.502 3,390 T/J 2,500 3,380 B 3,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 496 490 494 6 4,748,800 2,340,519,000 811 44.909 494 T/J 608,700 492 B 759,800 282 SIPD Sierad Produce Tbk. --U3---2 1,005 0 0 1,005 0 0 0 0 1.117 1,000 J 1,000 925 B 500 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,120 4,130 0 31,400 129,582,000 6 1,364.568 4,130 T/J 15,900 3,400 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,670 1,675 1,650 1,650 -20 512,000 848,062,500 278 294.643 1,655 J 35,000 1,650 T/B 109,900 285 SMCB Holcim Indonesia Tbk. --U3---1 1,850 1,900 1,845 1,855 5 2,986,500 5,531,382,000 408 2,240.338 1,860 J 200 1,855 T/B 179,700 286 SMDR Samudera Indonesia Tbk. --S7---1 336 342 332 334 -2 1,291,600 432,739,800 153 1,340.397 334 T/J 114,600 332 B 114,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,425 12,700 12,250 12,700 275 6,332,500 79,154,982,500 3,551 4,419.236 12,725 J 28,400 12,700 T/B 192,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,000 970 970 -20 21,539,300 21,074,853,500 1,464 1,593.822 975 J 206,000 970 T/B 277,400 289 SMRU SMR Utama Tbk. --U2---2 476 476 474 476 0 42,900 20,365,400 10 116.405 476 T/J 16,000 472 B 21,400 290 SMSM Selamat Sempurna Tbk. --U4---1 1,470 1,485 1,450 1,450 -20 2,897,500 4,256,546,500 960 3,872.967 1,450 T/J 9,600 1,445 B 24,000 291 SOCI Soechi Lines Tbk. --M7---1 160 165 155 159 -1 11,218,900 1,798,428,400 837 28.909 159 T/J 95,400 158 B 488,700 292 SPTO Surya Pertiwi Tbk. --U9---2 790 785 775 775 -15 310,300 241,703,000 62 775.000 775 T/J 77,400 770 B 5,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 200 200 200 -6 600 120,000 3 213.445 200 T/J 25,900 199 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 342 0 37,877,000 12,958,443,200 1,483 142.500 342 T/J 520,000 340 B 14,886,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,900 3,700 3,900 220 31,300 121,515,000 32 70.909 3,900 T/J 20,200 3,810 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 484 466 480 0 21,133,200 10,027,693,600 947 196.923 480 T/J 780,500 470 B 118,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,225 1,185 1,205 -5 74,768,400 89,772,218,500 1,331 179.851 1,205 T/J 69,300 1,200 B 44,200 298 STTP Siantar Top Tbk. --U5---2 3,750 3,490 3,490 3,490 -260 100 349,000 1 2,062.282 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 310,561,700 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 4,390 4,420 4,390 4,400 10 3,444,700 15,202,521,000 899 4,000.000 4,410 J 1,200 4,400 T/B 600 302 TARA Sitara Propertindo Tbk. --U6K--1 865 875 860 875 10 46,608,900 40,631,805,500 2,746 825.472 875 T/J 195,700 870 B 237,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,720 20 733,500 3,447,036,000 782 233.086 4,730 J 14,400 4,720 T/B 185,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 910 890 895 5 2,663,900 2,400,171,500 496 203.803 900 J 270,900 895 T/B 242,500 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,900 J 100 15,800 B 700 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 296 290 290 0 19,081,100 5,595,367,200 443 127.193 292 J 250,000 290 T/B 26,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 925 910 900 910 -15 10,200 9,182,000 5 293.548 910 T/J 104,900 895 B 10,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 735 770 620 620 -115 3,900 2,833,500 9 140.500 725 J 100 670 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,000 3,100 3,010 3,090 90 300 920,000 3 2,539.239 3,070 J 100 3,000 B 44,200 310 TGRA Terregra Asia Energy Tbk. --U7---1 780 785 770 785 5 18,431,500 14,339,439,500 247 392.500 785 T/J 79,400 780 B 2,500 311 TINS Timah Tbk. --S2K--1 945 990 940 970 25 36,806,300 35,620,827,500 2,083 495.664 970 T/J 110,800 965 B 155,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,800 12,875 12,275 12,875 75 3,509,300 44,331,480,000 3,138 796.039 12,875 T/J 802,600 12,750 B 102,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 775 775 775 -25 10,500 8,137,500 2 356.502 775 T/J 49,800 715 B 5,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,600 1,555 1,595 -5 2,800 4,458,500 4 83.947 1,600 J 54,600 1,555 B 15,400 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 840 820 840 10 19,100,800 15,782,308,000 2,336 1,351.982 840 T/J 483,800 820 B 100 316 TOTL Total Bangun Persada Tbk. --U6---1 570 575 565 565 -5 504,500 286,352,000 99 203.072 570 J 116,600 565 T/B 259,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 370 380 372 372 2 312,800 117,535,400 75 1,206.734 378 J 1,500 372 T/B 11,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 690 750 690 730 40 32,149,100 23,198,077,500 1,975 3,477.350 735 J 593,100 730 T/B 2,110,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 197 204 193 196 -1 221,493,400 43,948,515,500 2,272 161.992 196 T/J 458,200 195 B 849,000 320 TRIO Trikomsel Oke Tbk. --U9---1 248 250 230 250 2 10,600 2,440,000 11 110.973 250 T/J 10,700 232 B 400 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 102,500 41,000,000 4 238.607 410 J 99,900 400 T/B 86,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,695 1,545 1,575 -25 10,546,800 17,310,095,000 5,546 280.969 1,575 T/J 120,700 1,570 B 11,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,150 3,320 0 10,100 33,515,000 5 3,320.000 3,320 T/J 72,200 3,160 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,175 J 101,200 1,170 B 134,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,225 1,210 1,210 -15 280,500 340,101,500 99 2,346.052 1,225 J 95,200 1,205 B 33,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 4,490 4,250 4,460 200 6,400 28,333,000 19 165.181 4,470 J 200 4,300 B 100 327 VICO Victoria Investama Tbk. --U8---1 107 109 101 101 -6 5,061,400 518,684,700 187 80.800 103 J 351,000 101 T/B 486,300 328 VIVA Visi Media Asia Tbk. --U9---1 139 155 138 153 14 31,827,600 4,700,237,300 1,078 51.000 154 J 126,700 153 T/B 4,122,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 282 288 276 278 -4 6,788,200 1,892,380,200 658 95.862 280 J 113,900 278 T/B 481,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,905 1,875 1,900 20 14,859,500 28,132,036,500 1,741 488.365 1,905 J 166,000 1,900 T/B 92,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 228 230 222 222 -6 2,002,300 444,520,400 134 60.037 222 T/J 118,800 220 B 11,900 332 WOOD Integra Indocabinet Tbk. --S5---2 595 605 585 585 -10 11,985,700 7,148,010,500 541 225.000 590 J 85,000 585 T/B 641,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 390 394 0 99,232,800 39,178,261,600 2,728 80.408 396 J 4,314,000 394 T/B 11,367,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,070 2,000 2,070 30 61,491,000 125,494,180,000 4,706 558.704 2,080 J 2,067,800 2,070 T/B 1,063,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 406 410 404 408 2 11,253,400 4,583,272,800 701 69.153 408 T/J 1,044,800 406 B 75,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,520 1,535 1,520 1,525 5 12,509,800 19,133,182,000 1,712 1,089.286 1,525 T/J 2,200 1,520 B 163,300 Total 6,614,461,700 3,469,581,198,500 244,913 2,706,484,600 250,886,800 Jakarta, 18 January 2019 Trading Division