List of Securities Quotation: IDX SMC Composite Date: Monday, 28 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 13,775 14,400 13,675 14,200 425 2,270,900 32,071,987,500 1,854 1,153.572 14,200 T/J 263,600 14,175 B 1,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 0 0 3,360 0 0 0 0 767.090 0 J 0 2,520 B 4,000 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,190 J 6,900 1,950 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,785 1,770 1,780 5 10,886,200 19,365,379,500 4,747 2,170.732 1,780 T/J 5,043,000 1,775 B 600 5 ACST Acset Indonusa Tbk. --U6---1 1,510 1,550 1,510 1,525 15 214,100 328,361,000 91 64.041 1,525 T/J 69,000 1,520 B 6,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,655 1,675 -35 13,256,900 22,469,566,000 2,619 1,315.448 1,680 J 140,100 1,675 T/B 5,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,475 9,925 9,450 9,600 125 361,200 3,455,060,000 80 412.903 9,600 T/J 500 9,575 B 800 8 ADMG Polychem Indonesia Tbk --M3---1 340 346 340 340 0 2,081,200 711,187,800 213 30.348 340 T/J 286,400 338 B 482,400 9 AGII Aneka Gas Industri Tbk. --U3---1 660 660 650 650 -10 55,300 36,224,000 61 59.091 650 T/J 18,300 645 B 6,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 340 324 330 -8 3,856,000 1,278,728,800 662 539.145 330 T/J 515,200 328 B 177,000 11 AGRS Bank Agris Tbk. --U8---2 388 402 378 394 6 100,800 39,904,400 46 358.182 394 T/J 16,300 382 B 500 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,900 5,100 4,910 5,100 200 12,180,400 61,133,660,000 3,127 4,064.684 5,100 T/J 151,200 5,075 B 14,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 302 302 302 -18 10,700 3,231,400 5 287.619 302 T/J 42,000 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,650 4,550 4,550 -50 1,800 8,275,000 6 185.714 4,550 T/J 100 4,460 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 845 805 815 10 1,614,000 1,322,600,500 226 2,079.665 815 T/J 329,600 810 B 55,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,115 1,105 1,105 -5 72,900 80,772,000 13 92.083 1,055 J 3,900 1,050 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 930 950 910 910 -20 132,450,700 122,828,873,000 8,570 599.987 910 T/J 2,280,200 905 B 4,457,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,110 1,185 985 1,185 75 200 217,000 2 75.864 1,195 J 100 1,030 B 300 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 545 535 540 5 5,114,200 2,775,661,500 405 574.370 540 T/J 24,200 535 B 140,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 192 197 181 184 -8 23,305,100 4,423,338,100 1,441 50.411 185 J 1,050,100 184 T/B 602,500 21 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 100 91,000 1 60.667 900 J 11,300 845 B 6,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 286 286 278 280 -6 3,941,800 1,127,144,600 30 93.333 280 T/J 95,000 278 B 9,100 23 ARNA Arwana Citramulia Tbk. --U3---1 462 472 456 470 8 506,300 235,993,800 90 3,194.454 470 T/J 101,100 468 B 100 24 ASGR Astra Graphia Tbk. --U9---1 1,420 1,420 1,395 1,415 -5 26,700 37,550,500 20 293.374 1,415 T/J 1,300 1,395 B 600 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 690 0 1,754,600 1,210,474,000 44 1,277.778 690 T/J 680,000 685 B 11,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 368 376 350 354 -14 30,773,700 11,149,351,400 2,225 337.143 356 J 440,000 354 T/B 106,200 27 ATIC Anabatic Technologies Tbk. --U9---1 815 815 800 805 -10 3,500 2,831,000 7 115.000 800 J 700 790 B 400 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 1,625 1,645 1,585 1,600 -25 1,138,800 1,851,903,500 307 1,447.047 1,600 T/J 29,000 1,590 B 8,900 30 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 4,298,100 215,030,600 466 58.536 51 T/J 2,376,300 50 B 4,420,800 31 BACA Bank Capital Indonesia Tbk. --U8---2 278 280 280 280 2 20,500 5,740,000 5 206.436 300 J 3,500 280 T/B 11,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,505 1,515 1,500 1,515 10 113,200 170,933,000 53 1,893.750 1,515 T/J 31,800 1,505 B 1,300 33 BBKP Bank Bukopin Tbk. --S8---1 364 372 362 364 0 16,210,200 5,955,673,800 840 107.983 366 J 203,400 364 T/B 258,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,375 J 700 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 2,750 B 170,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,700 2,730 2,620 2,650 -50 27,048,800 71,790,492,000 5,233 345.652 2,650 T/J 945,000 2,640 B 2,429,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 266 270 0 59,700 16,099,000 14 274.893 270 T/J 181,900 264 B 3,500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 152 151 151 -1 2,500 379,000 4 428.223 151 T/J 4,000 150 B 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 81,000 4,050,000 27 217.306 50 T/J 376,751,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 272 260 260 -12 9,871,600 2,624,261,200 535 152.941 262 J 43,400 260 T/B 1,478,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 700 680 680 0 239,300 166,775,000 30 3,484.678 700 J 157,900 680 T/B 214,200 43 BHIT MNC Investama Tbk. --S9K--1 72 79 72 79 7 87,086,500 6,640,624,400 6,430 231.028 80 J 4,184,600 79 T/B 477,200 44 BINA Bank Ina Perdana Tbk. --U8---1 585 585 550 560 -25 56,900 31,317,500 10 316.391 575 J 10,000 560 T/B 9,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 50 51 0 13,077,800 666,416,700 279 36.429 51 T/J 899,000 50 B 50,001,100 46 BIRD Blue Bird Tbk. --U7---1 2,570 2,700 2,570 2,650 80 120,100 318,630,000 175 40.769 2,650 T/J 6,700 2,640 B 5,500 47 BISI BISI International Tbk. --U1---1 1,450 1,450 1,430 1,440 -10 581,700 841,483,500 135 720.000 1,445 J 1,700 1,430 B 8,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,350 2,220 2,250 40 11,119,600 25,714,279,000 896 375.000 2,270 J 5,400 2,250 T/B 124,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 755 735 735 -15 13,241,400 9,836,598,000 1,427 170.930 740 J 108,600 735 T/B 352,000 50 BKSL Sentul City Tbk. --S6LKO1 124 125 121 121 -3 56,472,700 6,929,782,500 1,387 8.361 122 J 383,500 121 T/B 8,207,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 174 184 184 184 10 3,100 570,400 3 422.212 184 T/J 49,300 180 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 4,980 4,970 4,970 4,970 -10 500 2,485,000 1 331.333 4,980 J 500 4,100 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 316 310 316 6 7,000 2,196,400 11 98.750 330 J 4,000 316 T/B 1,600 55 BMTR Global Mediacom Tbk. --U9K--1 358 388 362 384 26 24,004,000 9,103,933,800 1,647 312.551 386 J 486,400 384 T/B 103,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,200 1,120 1,130 -40 9,061,300 10,439,146,000 1,341 8.343 1,135 J 112,200 1,130 T/B 792,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 252 260 248 250 -2 3,676,500 926,074,200 263 2.979 250 T/J 530,400 248 B 123,100 58 BNLI Bank Permata Tbk. --M8K--1 1,025 1,045 1,010 1,030 5 99,438,200 102,564,010,500 2,510 11.214 1,035 J 1,339,300 1,030 T/B 1,770,300 59 BOGA Bintang Oto Global Tbk. --U9---2 675 685 675 685 10 5,340,500 3,629,329,500 223 665.049 685 T/J 195,600 680 B 19,200 60 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 935 -5 106,900 99,857,500 138 170.000 935 T/J 1,200 930 B 3,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,120 2,120 2,080 2,080 -40 2,564,100 5,373,754,000 339 520.000 2,100 J 100 2,070 B 700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 590,000 600 B 550,000 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 6,125 0 0 6,125 0 0 0 0 238.378 7,000 J 700 6,175 B 400 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 575 555 565 0 8,969,700 5,039,288,500 1,217 565.000 565 T/J 4,424,900 560 B 6,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 55 52 53 -1 57,748,400 3,073,825,000 505 8.346 53 T/J 6,456,300 52 B 15,061,000 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,140 B 12,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,440 2,570 2,440 2,570 130 10,805,700 27,120,235,000 2,680 201.267 2,570 T/J 107,800 2,560 B 19,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,475 1,380 1,385 -65 24,538,000 34,515,549,000 3,931 271.300 1,390 J 56,400 1,385 T/B 274,600 70 BSIM Bank Sinarmas Tbk. --U8---1 545 545 540 540 -5 3,300 1,782,500 4 368.302 540 T/J 66,800 530 B 10,300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,420 2,370 2,370 0 14,900 35,472,000 15 121.538 2,370 T/J 1,600 2,360 B 1,100 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---2 135 135 134 134 -1 200 26,900 2 1,026.663 133 J 5,000 130 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 416,250,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,810 3,810 3,750 3,790 -20 401,800 1,523,355,000 91 733.697 3,790 T/J 84,200 3,780 B 1,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,950 1,960 1,945 1,955 5 33,112,900 64,645,619,000 2,357 1,955.000 1,955 T/J 526,000 1,950 B 1,411,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,000 1,950 1,990 -10 82,100 163,188,500 14 337.288 1,990 T/J 1,700 1,910 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 127 124 126 1 16,705,700 2,102,025,300 331 12.322 126 T/J 101,200 125 B 373,200 79 BUMI Bumi Resources Tbk. --S2K--2 172 176 171 172 0 259,769,000 45,043,435,500 4,448 9.983 173 J 36,194,800 172 T/B 10,713,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 182 184 177 181 -1 12,930,300 2,341,707,100 242 139.231 181 T/J 7,000 180 B 300 81 BVIC Bank Victoria International Tbk. --U8---1 169 171 169 169 0 37,200 6,309,100 13 159.806 171 J 9,300 169 T/B 113,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 210 196 210 10 170,357,100 35,066,229,300 2,742 45.929 210 T/J 867,400 208 B 3,364,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 390 382 384 -6 1,999,500 768,376,200 83 116.364 384 T/J 16,900 382 B 16,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,640 2,670 2,610 2,630 -10 2,119,700 5,617,366,000 227 150.286 2,630 T/J 51,300 2,610 B 2,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 310 2 758,400 233,802,000 175 566.345 310 T/J 122,700 308 B 104,300 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 670 700 0 4,100 2,820,500 12 175.000 695 J 10,000 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 93 90 91 -1 4,631,900 422,758,000 361 582.400 92 J 323,300 91 T/B 432,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 320 316 320 8 2,591,500 823,431,000 93 25.041 320 T/J 5,800 318 B 95,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,650 1,605 1,605 5 4,200 6,750,000 5 5,824.080 1,605 T/J 202,800 1,600 B 100 90 CLEO Sariguna Primatirta Tbk. --M5---1 284 286 280 280 -4 16,637,600 4,722,133,800 872 1,217.391 282 J 160,800 280 T/B 252,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,350 1,340 1,340 0 46,500 62,357,500 35 128.222 1,345 J 300 1,335 B 61,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 256 226 240 4 1,181,700 290,056,600 581 45.399 240 T/J 20,800 238 B 124,200 93 COWL Cowell Development Tbk. --U6---2 402 404 392 402 0 25,924,000 10,421,469,600 163 309.231 404 J 118,800 402 T/B 19,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 225,900 11,295,000 1,078 45.455 50 T/J 67,316,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 560 550 550 -5 313,200 172,268,500 24 277.546 555 J 1,400 520 B 500 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-1 980 995 920 925 -55 70,850,300 67,091,567,500 7,730 207.102 930 J 162,100 925 T/B 2,827,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 18,200 910,000 7 16.496 50 T/J 228,835,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 830 850 830 835 5 621,600 520,425,500 440 726.087 835 T/J 8,900 830 B 4,800 100 DILD Intiland Development Tbk. --S6---1 326 328 324 328 2 387,600 126,522,800 34 57.157 326 J 95,000 324 B 264,400 101 DKFT Central Omega Resources Tbk. --U2---2 300 300 274 280 -20 4,119,600 1,181,765,000 156 719.240 280 T/J 430,100 278 B 87,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,675 5,700 5,550 5,600 -75 155,900 875,480,000 32 33,474.804 5,600 T/J 3,300 5,550 B 900 103 DMAS Puradelta Lestari Tbk. --M6---1 210 214 200 200 -10 30,789,500 6,305,708,600 742 95.238 202 J 832,700 200 T/B 329,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,270 3,220 3,270 -10 5,800 18,960,000 4 2,872.478 3,270 T/J 20,000 3,260 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 625 625 -10 37,550,600 23,860,689,500 2,666 846.150 630 J 617,500 625 T/B 1,404,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 146 147 139 139 -7 254,400 36,036,200 82 25.273 141 J 29,600 139 T/B 12,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 408 380 402 22 7,774,100 3,086,427,000 333 108.649 404 J 125,000 402 T/B 39,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,000 15,000 15,000 0 100 1,500,000 1 1,000.000 17,900 J 100 15,100 B 2,100 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,400 J 5,000 3,640 B 10,400 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 1,995 1,985 1,990 5 10,200 20,296,000 14 732.502 1,995 J 100 1,990 T/B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 79 82 79 80 1 159,000 12,697,000 43 53.333 80 T/J 5,400 79 B 208,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,140 J 200 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 358 368 360 360 2 32,489,500 11,824,833,400 1,592 90.000 362 J 2,364,200 360 T/B 3,799,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,100 105,000 2 10.308 50 T/J 870,790,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 78 80 77 77 -1 31,617,500 2,480,967,600 790 6.420 78 J 246,400 77 T/B 6,297,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,870 1,870 1,870 0 5,700 10,659,000 4 1,308.342 1,870 T/J 37,900 1,850 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,360 2,270 2,280 -30 28,425,800 65,798,276,000 5,475 228.000 2,290 J 4,000 2,280 T/B 47,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 398 412 394 394 -4 53,663,000 21,546,716,600 2,069 733.556 396 J 128,400 394 T/B 19,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,220 2,100 2,130 -60 32,743,000 70,223,919,000 5,277 108.099 2,130 T/J 1,000 2,120 B 81,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,700 1,650 1,650 0 11,000 18,161,000 9 2,594.952 1,680 J 100 1,650 T/B 8,200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,800 7,500 7,600 -150 102,900 788,605,000 134 1,741.681 7,625 J 500 7,575 B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,150 7,150 7,125 7,125 -25 11,600 82,770,000 11 1,425.000 7,150 J 5,800 7,125 T/B 2,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,640 0 0 3,640 0 0 0 0 2,912.000 3,640 J 1,500 2,900 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 42,400 29,680,000 19 700.000 700 T/J 29,200 615 B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 875 880 5 22,556,200 19,737,270,500 275 400.000 890 J 117,100 875 B 21,200 126 FREN Smartfren Telecom Tbk. --U7---1 116 122 116 116 0 99,545,100 11,844,097,500 2,008 6.444 117 J 1,454,300 116 T/B 549,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 109 113 106 108 -1 2,875,400 315,803,100 258 67.500 109 J 50,000 108 T/B 222,000 128 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---1 362 396 360 394 32 109,616,300 42,045,406,800 3,578 52.964 394 T/J 693,600 392 B 967,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 735 765 735 745 10 13,749,600 10,283,196,000 1,121 146.262 750 J 357,500 745 T/B 58,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 276 256 268 8 46,233,700 12,443,723,400 1,478 67.000 270 J 949,000 268 T/B 705,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 14,250 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---1 146 144 140 140 -6 20,200 2,908,000 3 56.000 144 J 300 140 T/B 1,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,570 2,640 2,580 2,630 60 63,500 166,004,000 68 2,630.000 2,640 J 6,000 2,630 T/B 22,100 136 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 1,700 1,360,000 3 1,669.867 875 J 100 805 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 3,100 3,140 40 18,800 58,730,000 32 961.244 3,150 J 1,300 3,140 T/B 15,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 700 680 680 -10 15,100 10,493,500 4 1,046.154 675 J 12,600 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 755 770 745 765 10 14,548,700 11,000,389,000 873 246.774 765 T/J 47,100 760 B 156,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 256 250 254 0 273,000 69,121,400 52 84.667 254 T/J 3,000 252 B 3,200 141 HRUM Harum Energy Tbk. --S2K--1 1,725 1,825 1,725 1,825 100 12,492,900 22,578,115,000 3,073 35.096 1,830 J 551,700 1,825 T/B 343,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 9,000 J 1,500 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 815 0 0 815 0 0 0 0 63.672 810 J 20,000 660 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 246 250 238 242 -4 365,292,300 89,718,097,200 776 464.509 244 J 291,300 242 T/B 40,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 210 195 202 -6 62,771,100 12,633,016,900 1,422 57.714 202 T/J 1,381,800 200 B 1,673,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,130 3,190 2,940 3,070 -60 4,319,600 13,139,936,000 1,295 412.149 3,070 T/J 186,100 3,060 B 500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 770 805 770 780 10 15,263,300 11,956,926,500 1,092 156.000 780 T/J 1,674,000 775 B 162,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 915 930 0 294,900 274,391,500 14 244.737 930 T/J 6,200 910 B 5,200 149 INAF Indofarma Tbk. --U5---1 4,850 5,000 4,870 4,910 60 11,600 57,222,000 42 1,964.000 4,930 J 2,000 4,910 T/B 12,300 150 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,720 3,550 3,550 -90 16,248,300 58,809,880,000 3,901 1,448.980 3,550 T/J 32,800 3,540 B 326,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,150 7,100 6,900 7,000 -150 62,700 439,907,500 115 942.774 7,000 T/J 59,800 6,975 B 6,000 152 INDS Indospring Tbk. --M4---1 2,240 2,280 2,220 2,260 20 84,800 190,650,000 41 211.875 2,260 T/J 37,300 2,230 B 200 153 INDY Indika Energy Tbk. --S2XXO1 2,030 2,260 2,060 2,210 180 82,268,300 180,007,907,000 12,868 74.915 2,220 J 479,800 2,210 T/B 1,142,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 82 80 80 -1 1,132,100 91,215,400 81 0.457 81 J 175,800 80 T/B 583,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 1,035 0 0 1,035 0 0 0 0 985.714 900 J 1,200 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,020 2,040 0 301,500 612,655,000 112 739.130 2,050 J 5,300 2,000 B 1,900 157 INTA Intraco Penta Tbk. --U9---2 490 486 480 486 -4 14,100 6,843,000 3 342.589 486 T/J 27,500 480 B 6,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 450 410 400 400 -50 2,680,500 1,076,593,200 176 105.263 400 T/J 50,600 398 B 401,800 159 ISAT Indosat Tbk. --S7K--1 2,700 3,020 2,630 2,750 50 30,278,100 86,343,093,000 8,074 196.429 2,750 T/J 608,800 2,740 B 130,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,125 22,675 22,075 22,125 0 1,809,200 40,376,520,000 3,213 158.036 22,125 T/J 20,400 22,100 B 12,800 161 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 200 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 73,721,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 615 500 500 0 20,900 10,578,000 12 283.624 500 T/J 92,700 490 B 15,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 378 0 0 378 0 0 0 0 312.870 376 J 100 374 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,620 3,000 2,570 2,850 230 30,260,200 85,868,259,000 6,539 779.114 2,850 T/J 231,000 2,840 B 59,300 166 JRPT Jaya Real Property Tbk. --S6---1 640 675 620 625 -15 2,705,400 1,755,903,000 211 600.962 625 T/J 126,500 620 B 17,200 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,890 4,950 4,820 4,860 -30 4,056,000 19,747,501,000 2,692 286.590 4,860 T/J 9,000 4,850 B 2,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 100 100,000 1 215.369 1,135 J 200 920 B 2,200 169 KAEF Kimia Farma Tbk. --U5K--1 3,100 3,320 3,010 3,240 140 7,013,900 22,433,524,000 972 3,240.000 3,240 T/J 37,500 3,210 B 900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 302 308 300 300 -2 7,498,900 2,266,304,800 588 36.452 302 J 61,200 300 T/B 31,800 171 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---1 260 262 254 258 -2 9,257,300 2,388,308,200 214 8.951 258 T/J 4,773,000 256 B 25,000 173 KINO Kino Indonesia Tbk. --U5---2 3,080 3,150 3,020 3,030 -50 491,800 1,505,978,000 333 79.737 3,070 J 7,500 3,030 T/B 354,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,350 1,640 1,350 1,450 100 7,100 9,873,000 13 483.333 1,450 T/J 100 1,350 B 500 175 KKGI Resource Alam Indonesia Tbk. --U2---1 342 342 336 336 -6 6,400 2,159,400 4 1,178.947 342 J 100 338 B 3,000 176 KMTR Kirana Megatara Tbk. --U3---2 354 366 334 354 0 1,072,000 381,549,000 315 77.293 356 J 14,800 354 T/B 5,000 177 KPIG MNC Land Tbk. --U9---2 134 134 130 134 0 52,300 7,004,800 14 288.339 134 T/J 5,600 132 B 6,800 178 KRAH Grand Kartech Tbk. --U4---2 2,510 2,510 2,510 2,510 0 9,700 24,347,000 15 912.727 2,510 T/J 1,700 2,500 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 498 510 492 492 -6 22,060,300 11,015,156,500 1,337 61.166 494 J 14,900 492 T/B 553,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 620 620 610 615 -5 148,060,600 90,808,266,500 5,395 6,398.252 615 T/J 2,205,000 610 B 304,000 181 LINK Link Net Tbk. --S9K--1 4,350 4,520 4,360 4,360 10 291,300 1,288,657,000 465 272.500 4,370 J 4,500 4,360 T/B 9,700 182 LPCK Lippo Cikarang Tbk --S6---1 2,390 2,480 2,380 2,400 10 1,754,900 4,271,837,000 659 259.459 2,400 T/J 12,100 2,390 B 4,500 183 LPKR Lippo Karawaci Tbk. --S6LKO1 286 292 282 286 0 33,861,200 9,738,437,600 1,252 73.228 286 T/J 1,568,000 284 B 1,107,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,075 7,325 7,050 7,250 175 12,981,300 93,923,980,000 3,528 164.284 7,250 T/J 1,097,500 7,225 B 3,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,505 1,450 1,490 20 22,958,500 34,211,202,000 2,198 384.516 1,490 T/J 220,200 1,480 B 331,800 186 LTLS Lautan Luas Tbk. --U9---1 575 580 575 575 0 238,300 137,972,500 17 203.261 575 T/J 11,700 570 B 126,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 150 154 142 149 -1 1,491,878,700 220,940,384,100 1,264 314.174 149 T/J 1,127,900 145 B 684,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,690 1,785 1,650 1,720 30 14,519,400 25,041,284,500 3,061 977.273 1,725 J 104,800 1,720 T/B 3,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,815 1,780 1,815 35 900 1,605,500 6 108.036 1,815 T/J 3,100 1,790 B 10,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 1,015 950 990 15 33,045,600 32,830,569,500 2,357 1,588.703 995 J 218,200 990 T/B 1,463,400 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 248 244 246 -2 7,236,500 1,778,004,200 110 328.000 248 J 476,300 246 T/B 32,800 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 2,000 2,040 2,000 2,040 40 490,200 990,221,000 246 816.000 2,040 T/J 41,900 2,030 B 10,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 745 755 740 750 5 9,307,100 6,962,089,000 938 533.276 750 T/J 457,600 745 B 617,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 2,975.279 6,750 J 100 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,030 2,990 2,990 -10 153,900 462,050,000 101 230.000 3,000 J 5,000 2,990 T/B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 640 570 610 40 14,534,100 8,899,844,500 2,019 38.125 615 J 246,900 610 T/B 231,100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,260 3,310 3,220 3,270 10 3,195,300 10,468,528,000 356 236.101 3,270 T/J 430,100 3,230 B 10,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 173 176 169 169 -4 5,346,300 914,567,700 299 151.580 169 T/J 68,800 168 B 494,500 199 MDIA Intermedia Capital Tbk. --M9---1 139 137 133 137 -2 163,100 21,910,400 32 99.275 137 T/J 453,700 133 B 36,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,220 3,250 3,200 3,230 10 40,200 129,674,000 43 168.452 3,230 T/J 9,800 3,200 B 600 201 MDLN Modernland Realty Tbk. --S6---1 222 226 222 222 0 13,852,400 3,092,727,400 361 65.884 222 T/J 565,500 220 B 3,577,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 925 845 920 80 179,791,700 161,927,033,000 9,372 1,620.374 925 J 2,916,800 920 T/B 559,300 203 MEGA Bank Mega Tbk. --U8---1 4,830 4,830 4,830 4,830 0 400 1,932,000 1 3,520.716 4,830 T/J 500 4,110 B 100 204 MERK Merck Tbk. --U5---2 4,390 4,500 4,300 4,320 -70 398,300 1,752,994,000 564 11,390.302 4,340 J 7,600 4,320 T/B 15,400 205 META Nusantara Infrastructure Tbk. --M7---1 218 218 214 216 -2 255,300 54,743,000 31 65.439 216 T/J 43,000 214 B 2,500 206 MFIN Mandala Multifinance Tbk. --U8---2 960 970 935 970 10 294,500 285,140,000 23 994.872 975 J 170,100 970 T/B 19,400 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 199,800 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,615 1,640 1,580 1,590 -25 2,439,500 3,927,125,000 763 93.613 1,600 J 10,000 1,590 T/B 44,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 705 770 705 720 15 6,839,400 5,240,409,000 99 3,428.571 740 J 600 705 B 300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 186 176 176 -8 796,300 143,570,000 54 440.000 180 J 9,800 176 T/B 3,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 18,000 18,000 17,500 17,500 -500 3,000 53,352,500 13 833.333 17,100 J 100 17,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,825 16,000 15,825 16,000 175 20,400 326,335,000 4 101,910.828 16,000 T/J 43,700 15,900 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 1,235 1,240 1,235 1,235 0 406,200 502,108,000 127 206.263 1,240 J 18,300 1,235 T/B 40,300 214 MLPL Multipolar Tbk. --U9---1 119 124 116 117 -2 10,197,600 1,212,430,200 534 13.420 118 J 17,500 116 B 441,000 215 MLPT Multipolar Technology Tbk. --U9---1 1,055 1,100 1,045 1,045 -10 400 428,000 4 217.708 1,045 T/J 3,300 850 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 490 500 0 342,300 169,964,200 28 85.470 505 J 70,000 492 B 15,900 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 890 920 870 880 -10 41,479,700 37,102,237,000 3,414 97.778 880 T/J 28,100 875 B 582,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 925 925 0 897,300 832,378,000 131 61.667 930 J 301,900 925 T/B 149,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 193 204 185 185 -8 11,283,300 2,176,278,100 1,055 77.780 185 T/J 46,900 184 B 126,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,700 0 0 6,700 0 0 0 0 607.719 7,900 J 100 5,500 B 500 221 MSIN MNC Studios International Tbk. --U9---2 302 312 294 300 -2 4,346,600 1,315,226,800 276 300.000 302 J 238,900 300 T/B 8,600 222 MSKY MNC Sky Vision Tbk. --U9---1 935 940 935 935 0 503,500 470,782,500 8 61.513 935 T/J 11,700 900 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 915 920 905 905 -10 2,106,600 1,924,569,000 239 1,629.222 910 J 199,700 905 T/B 17,900 224 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---1 448 436 430 430 -18 32,100 13,845,400 8 180.785 446 J 6,900 430 T/B 300 226 MYOH Samindo Resources Tbk. --S2---1 1,180 1,185 1,170 1,175 -5 277,800 327,315,000 83 139.952 1,175 T/J 200 1,170 B 14,700 227 MYRX Hanson International Tbk. --S6K--2 109 111 108 109 0 1,298,092,700 141,528,339,800 1,777 74.336 110 J 2,144,400 109 T/B 6,938,600 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 300 183,000 2 592.233 615 J 148,100 610 T/B 222,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,250 3,310 3,250 3,260 10 31,800 103,874,000 62 1,003.077 3,280 J 2,700 3,260 T/B 5,500 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 140,600 12,654,100 8 85.714 91 J 21,800 90 T/B 923,500 231 NISP Bank OCBC NISP Tbk. --U8---1 910 925 895 900 -10 263,900 236,337,500 34 1,090.592 900 T/J 72,500 895 B 5,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 980 980 980 980 0 100 98,000 1 261.333 955 J 1,800 845 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --U6---1 424 428 420 422 -2 416,900 176,568,200 69 49.647 422 T/J 46,100 420 B 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---1 780 770 725 730 -50 1,156,900 855,716,500 319 1,444.258 735 J 10,000 730 T/B 1,000 236 PALM Provident Agro Tbk. --U1---2 272 274 270 274 2 22,500 6,121,800 22 74.890 276 J 100 274 T/B 42,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,410 1,380 1,380 0 92,500 127,957,000 29 1,003.636 1,385 J 2,800 1,380 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,110 1,090 1,100 0 97,200 106,801,000 28 129.412 1,100 T/J 8,900 1,090 B 18,600 239 PBRX Pan Brothers Tbk. --U4K--1 560 565 540 545 -15 457,600 251,513,000 92 964.602 550 J 203,100 545 T/B 128,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,590 4,590 4,580 4,590 0 7,600 34,868,000 6 3,060.000 4,590 T/J 3,900 4,580 B 8,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,420 2,450 2,370 2,400 -20 51,345,900 123,871,078,000 5,300 800.000 2,400 T/J 276,800 2,390 B 344,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,380 1,380 1,210 1,300 -80 4,200 5,440,500 18 253.659 1,300 T/J 100 1,260 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,450 J 1,000 3,060 B 500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,355 1,315 1,325 -5 13,360,800 17,775,970,500 1,009 2,206.127 1,325 T/J 747,100 1,320 B 15,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 61 62 -1 17,815,800 1,112,485,700 508 62.000 62 T/J 691,800 61 B 2,034,500 246 PNIN Paninvest Tbk. --S8---1 1,160 1,180 1,150 1,155 -5 580,200 675,658,000 90 1,228.201 1,155 T/J 29,800 1,150 B 75,100 247 PNLF Panin Financial Tbk. --S8---1 304 310 300 308 4 30,423,600 9,290,218,000 1,044 332.901 308 T/J 5,310,500 306 B 1,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 685 J 100 575 B 1,500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,250 5,275 4,600 4,600 -650 35,716,400 184,132,806,000 554 2,919.689 4,780 J 200 4,600 T/B 22,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 560 560 560 10 22,800 12,768,000 52 104.673 625 J 800 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 845 850 825 825 -20 4,012,300 3,326,775,000 694 55.000 835 J 5,800 825 T/B 113,100 252 PPRE PP Presisi Tbk. --M7---1 350 360 344 346 -4 1,758,200 612,335,800 170 80.465 346 T/J 195,400 344 B 214,500 253 PPRO PP Properti Tbk. --S6K--1 153 155 148 153 0 63,543,900 9,629,148,000 2,361 330.811 153 T/J 3,022,500 152 B 100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,450 2,510 2,380 2,420 -30 504,300 1,221,945,000 203 37.231 2,490 J 100 2,420 T/B 197,400 255 PRIM Royal Prima Tbk. --U9---2 505 505 494 500 -5 45,400 22,580,700 18 500.000 505 J 105,400 500 T/B 500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 224 210 222 14 13,022,800 2,841,492,400 930 720.241 224 J 1,345,900 222 T/B 801,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,370 4,440 4,350 4,350 -20 14,585,000 64,075,073,000 3,593 3,782.609 4,360 J 23,100 4,350 T/B 744,700 258 PTPP PP (Persero) Tbk. --S6XXO1 2,350 2,390 2,260 2,280 -70 27,024,100 62,378,453,000 4,119 428.571 2,290 J 281,000 2,280 T/B 1,968,900 259 PTRO Petrosea Tbk. --S2---1 1,965 2,070 1,970 2,030 65 2,604,400 5,291,593,500 657 1,624.000 2,030 T/J 89,100 2,020 B 8,000 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,275 J 500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 720 725 690 700 -20 40,049,300 28,179,099,000 5,385 2,698.639 700 T/J 248,700 695 B 110,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,090 995 1,090 90 1,291,100 1,313,854,500 178 1,090.000 1,090 T/J 121,900 1,000 B 200,000 263 RAJA Rukun Raharja Tbk. --S7---1 388 394 372 376 -12 2,137,300 808,348,000 530 1,291.564 378 J 34,000 376 T/B 110,800 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,640 1,680 1,615 1,645 5 3,102,100 5,096,296,000 1,299 1,028.125 1,645 T/J 352,300 1,640 B 117,500 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,450 5,500 0 1,000 5,475,000 2 289.750 5,800 J 500 5,450 B 5,000 266 RIMO Rimo International Lestari Tbk --U9---2 138 138 134 134 -4 372,329,500 50,624,039,100 867 73.569 135 J 246,300 134 T/B 1,372,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 320 314 320 0 1,700 536,800 5 2,503.912 318 J 500 312 B 1,200 268 RODA Pikko Land Development Tbk. --U6---2 428 0 0 428 0 0 0 0 683.379 410 J 2,100 362 B 4,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,230 1,200 1,200 -25 315,100 384,691,500 234 470.588 1,225 J 317,500 1,200 T/B 140,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 565 545 550 0 7,332,600 4,047,463,500 318 687.500 555 J 27,400 550 T/B 13,000 271 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 8,975 9,000 9,000 9,000 25 1,000 9,000,000 2 5,806.452 9,000 T/J 17,700 8,600 B 1,500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,960 1,975 1,935 1,965 5 6,974,100 13,622,708,500 2,634 888.927 1,965 T/J 858,800 1,950 B 15,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 81,700 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,420 2,320 2,320 -20 509,700 1,201,594,000 53 99.145 2,390 J 200 2,320 T/B 4,900 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 5,300 5,350 4,900 4,900 -400 3,000 15,730,000 8 227.707 4,900 T/J 500 4,300 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 840 830 830 -10 1,813,900 1,516,922,500 228 592.857 830 T/J 14,600 825 B 96,600 278 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---1 820 825 820 820 0 3,064,500 2,516,703,500 649 141.379 825 J 212,700 820 T/B 1,546,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,230 3,290 3,200 3,240 10 249,900 808,213,000 152 36.798 3,250 J 1,900 3,240 T/B 400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 535 515 535 15 12,651,200 6,707,961,000 2,150 48.636 535 T/J 1,945,200 530 B 2,006,700 282 SIPD Sierad Produce Tbk. --U3---2 1,010 0 0 1,010 0 0 0 0 1.122 1,000 J 500 925 B 6,000 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,120 4,120 -10 20,700 85,390,000 5 1,361.263 4,250 J 1,700 4,110 B 10,200 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,535 1,590 1,515 1,530 -5 1,344,500 2,078,896,500 847 273.214 1,535 J 700 1,530 T/B 104,600 285 SMCB Holcim Indonesia Tbk. --U3---1 1,895 1,900 1,880 1,885 -10 1,906,800 3,599,902,500 312 2,276.570 1,885 T/J 470,500 1,880 B 553,200 286 SMDR Samudera Indonesia Tbk. --S7---1 338 344 338 340 2 1,390,400 472,606,600 175 1,364.475 340 T/J 405,300 338 B 24,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,200 13,450 12,750 13,075 -125 7,333,400 96,593,445,000 4,740 4,549.725 13,075 T/J 143,400 13,025 B 2,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,040 990 1,010 -10 13,180,600 13,253,495,000 2,565 1,659.546 1,010 T/J 659,000 1,000 B 25,500 289 SMRU SMR Utama Tbk. --U2---2 480 496 480 496 16 251,500 122,404,000 48 121.296 496 T/J 18,900 494 B 400 290 SMSM Selamat Sempurna Tbk. --U4---1 1,470 1,495 1,460 1,480 10 4,091,700 6,046,115,000 826 3,953.097 1,485 J 57,800 1,480 T/B 189,000 291 SOCI Soechi Lines Tbk. --M7---1 167 169 162 164 -3 8,775,400 1,446,270,600 4,941 29.818 165 J 876,100 164 T/B 2,400 292 SPTO Surya Pertiwi Tbk. --U9---2 820 820 800 820 0 539,000 436,427,000 58 820.000 820 T/J 10,400 810 B 71,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 204 202 204 0 1,800 365,800 5 217.714 204 T/J 161,900 200 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 17,596,900 5,971,440,200 1,243 140.833 340 J 3,011,800 338 T/B 13,754,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,800 3,800 3,800 -60 700 2,660,000 3 69.091 3,960 J 200 3,800 T/B 900 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 505 515 492 496 -9 18,238,200 9,125,522,100 779 203.487 496 T/J 217,400 494 B 140,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,205 1,195 1,200 5 79,359,800 95,081,747,500 4,036 179.104 1,200 T/J 149,200 1,195 B 109,500 298 STTP Siantar Top Tbk. --U5---2 3,200 3,200 3,200 3,200 0 100 320,000 1 1,890.918 0 J 0 3,300 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 715,618,000 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 4,430 4,450 4,420 4,440 10 8,511,400 37,744,266,000 731 4,036.364 4,450 J 7,200 4,440 T/B 3,000 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 850 850 -40 52,253,000 45,192,527,500 983 801.887 870 J 84,300 850 T/B 544,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,930 4,950 4,860 4,900 -30 1,281,400 6,275,312,000 1,078 241.975 4,900 T/J 41,000 4,880 B 3,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 1,015 980 980 5 31,321,200 31,170,320,000 2,956 223.158 980 T/J 48,300 975 B 639,900 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,725 J 400 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 294 290 290 0 17,913,300 5,229,684,800 556 127.193 292 J 79,100 290 T/B 30,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 800 860 755 815 15 212,300 170,451,000 136 262.903 840 J 22,500 805 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 700 530 530 -170 1,300 866,500 7 120.105 580 J 100 575 B 6,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,300 3,300 3,300 3,300 0 400 1,320,000 1 2,711.809 3,800 J 200 3,000 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 18,748,200 14,905,837,000 255 400.000 800 T/J 204,600 790 B 29,700 311 TINS Timah Tbk. --S2K--1 1,330 1,350 1,225 1,295 -35 142,425,300 182,042,287,000 9,419 661.737 1,295 T/J 468,800 1,290 B 38,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,150 13,700 13,125 13,600 450 8,629,500 115,948,697,500 4,814 840.865 13,625 J 33,300 13,600 T/B 181,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 705 770 0 17,100 12,787,500 12 354.202 770 T/J 2,400 715 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,595 1,595 1,595 0 100 159,500 1 83.947 1,595 T/J 15,700 1,555 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 830 805 820 5 10,883,700 8,935,611,500 1,199 1,319.792 820 T/J 399,700 815 B 100,000 316 TOTL Total Bangun Persada Tbk. --U6---1 575 585 570 575 0 1,853,200 1,068,223,000 259 206.667 575 T/J 12,900 570 B 402,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 370 374 370 372 2 13,400 4,974,400 20 1,206.734 374 J 1,800 372 T/B 10,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 765 770 750 765 0 25,213,500 19,189,876,000 1,607 3,644.072 765 T/J 501,800 760 B 12,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 210 214 202 202 -8 414,919,900 87,163,290,400 2,992 166.950 204 J 762,300 202 T/B 303,300 320 TRIO Trikomsel Oke Tbk. --U9---1 250 236 236 236 -14 700 165,200 3 104.759 236 T/J 13,400 232 B 400 321 TRST Trias Sentosa Tbk. --U3---1 410 400 400 400 -10 100,000 40,000,000 2 238.607 410 J 100,000 400 T/B 73,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,630 1,580 1,590 0 9,256,800 14,871,387,000 3,215 283.645 1,590 T/J 255,000 1,585 B 54,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,100 16,932,000 3 3,320.000 3,320 T/J 44,500 2,890 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,170 1,170 -5 1,200 1,409,500 3 2,600.000 1,175 J 103,000 1,170 T/B 152,000 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,270 1,215 1,230 10 612,800 760,063,500 252 2,384.830 1,230 T/J 137,500 1,225 B 8,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,690 4,670 4,460 4,670 -20 3,500 15,699,000 7 172.958 4,670 T/J 2,400 4,410 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 102 98 100 0 306,800 30,484,000 47 80.000 100 T/J 222,300 99 B 38,400 328 VIVA Visi Media Asia Tbk. --U9---1 161 166 159 163 2 17,774,700 2,881,083,100 766 54.333 163 T/J 88,500 162 B 953,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 294 302 290 294 0 29,161,600 8,603,070,400 1,096 101.379 294 T/J 43,600 292 B 298,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,945 1,880 1,895 -30 29,213,400 55,917,449,500 4,321 487.080 1,895 T/J 393,200 1,890 B 21,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 218 220 218 218 0 286,700 62,782,800 25 58.955 222 J 2,700 218 T/B 100,000 332 WOOD Integra Indocabinet Tbk. --S5---2 595 605 590 590 -5 11,421,500 6,862,749,000 511 226.923 600 J 634,300 590 T/B 1,223,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 388 388 -12 76,450,400 30,152,263,400 4,000 79.184 390 J 393,800 388 T/B 7,885,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,040 1,930 1,935 -65 90,061,400 177,318,174,500 8,566 522.267 1,935 T/J 631,200 1,930 B 1,152,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 404 412 398 398 -6 17,910,100 7,235,013,200 1,574 67.458 400 J 65,200 398 T/B 1,875,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,555 1,505 1,525 0 24,823,600 38,007,379,000 3,250 1,089.286 1,525 T/J 45,000 1,520 B 134,700 Total 7,904,183,600 4,491,303,859,500 315,848 2,888,541,900 198,376,500 Jakarta, 28 January 2019 Trading Division