List of Securities Quotation: IDX SMC Composite Date: Thursday, 31 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 13,975 14,175 13,900 14,000 25 992,000 13,918,362,500 1,504 1,137.325 14,025 J 100 14,000 T/B 40,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,290 4,600 4,290 4,600 310 1,800 8,069,000 3 1,050.183 5,275 J 100 4,600 T/B 900 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,240 J 12,300 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,730 1,680 1,700 0 18,286,900 31,103,301,000 3,305 2,073.171 1,710 J 7,500 1,700 T/B 3,106,100 5 ACST Acset Indonusa Tbk. --U6---1 1,530 1,605 1,550 1,570 40 856,900 1,352,846,500 282 65.931 1,570 T/J 29,100 1,565 B 23,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,660 1,625 1,630 15 18,138,100 29,871,251,500 3,407 1,280.108 1,640 J 2,000 1,630 T/B 1,427,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,750 10,000 9,700 9,800 50 168,600 1,661,302,500 58 421.505 9,800 T/J 37,800 9,750 B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 338 348 338 346 8 2,171,100 748,250,800 193 30.883 348 J 224,500 346 T/B 29,300 9 AGII Aneka Gas Industri Tbk. --U3---1 650 650 640 640 -10 79,000 50,599,000 45 58.182 640 T/J 6,900 635 B 43,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 346 338 338 -2 5,522,700 1,886,246,400 781 552.215 338 T/J 223,200 336 B 358,800 11 AGRS Bank Agris Tbk. --U8---2 390 416 390 402 12 34,800 13,818,800 38 365.455 404 J 1,800 402 T/B 13,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 5,050 5,300 5,075 5,250 200 7,134,700 37,103,682,500 2,606 4,184.234 5,275 J 29,400 5,250 T/B 259,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 200 62,000 2 295.238 300 J 200 272 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,590 4,350 4,580 30 45,600 208,498,000 14 186.939 4,580 T/J 200 4,500 B 1,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 800 805 5 282,300 228,116,000 132 2,054.148 820 J 48,900 805 T/B 1,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,085 1,085 1,050 1,050 -35 73,600 79,751,500 28 87.500 1,085 J 30,700 1,050 T/B 800 17 ANTM Aneka Tambang Tbk. --S2XXO1 950 980 955 965 15 133,938,100 129,556,833,500 6,358 636.250 965 T/J 6,431,300 960 B 2,656,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,035 0 0 1,035 0 0 0 0 66.261 1,210 J 100 1,050 B 2,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 525 530 525 530 5 3,536,300 1,865,843,500 342 563.734 535 J 168,600 530 T/B 2,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 182 193 183 190 8 27,437,000 5,195,995,100 1,526 52.055 190 T/J 1,847,600 189 B 365,000 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 100 100,000 1 66.667 1,000 T/J 112,900 860 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 284 284 278 284 0 418,400 118,204,000 40 94.667 284 T/J 4,500 278 B 14,200 23 ARNA Arwana Citramulia Tbk. --U3---1 454 474 450 474 20 2,078,600 953,626,800 138 3,221.641 474 T/J 625,400 472 B 30,000 24 ASGR Astra Graphia Tbk. --U9---1 1,390 1,440 1,390 1,415 25 698,100 990,853,000 73 293.374 1,425 J 31,200 1,415 T/B 6,700 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 685 685 0 2,034,600 1,393,701,000 39 1,268.519 685 T/J 294,000 680 B 52,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 356 -2 21,495,900 7,727,737,600 1,523 339.048 356 T/J 1,010,500 354 B 928,900 27 ATIC Anabatic Technologies Tbk. --U9---1 875 0 0 875 0 0 0 0 125.000 860 J 200 810 B 300 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 1,570 1,575 1,565 1,565 -5 598,500 939,015,000 279 1,415.393 1,570 J 125,000 1,565 T/B 38,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 3,318,100 166,164,000 856 57.388 51 J 5,007,800 50 T/B 1,048,000 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 296 296 296 16 100 29,600 1 218.233 296 T/J 1,000 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,450 1,480 1,465 1,465 15 60,200 88,653,500 18 1,831.250 1,465 T/J 1,500 1,400 B 700 33 BBKP Bank Bukopin Tbk. --S8---1 356 368 358 364 8 10,590,900 3,846,512,000 577 107.983 366 J 798,200 364 T/B 903,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 221,600 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 215,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,670 2,750 2,690 2,740 70 35,734,900 97,257,537,000 3,637 357.391 2,740 T/J 3,730,000 2,730 B 150,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 262 268 -2 10,600 2,833,800 20 272.857 266 J 201,300 264 B 200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 149 130 149 0 64,100 9,152,400 15 422.551 149 T/J 15,100 148 B 10,000 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 37,800 1,890,000 24 217.306 50 T/J 431,475,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 270 254 262 8 19,152,700 5,039,070,200 935 154.118 262 T/J 546,700 260 B 946,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 700 695 685 695 -5 14,800 10,159,500 15 3,561.546 695 T/J 51,500 685 B 41,600 43 BHIT MNC Investama Tbk. --S9K--1 78 81 77 78 0 49,885,100 3,933,688,500 4,829 228.104 79 J 4,233,400 78 T/B 506,900 44 BINA Bank Ina Perdana Tbk. --U8---1 585 625 585 590 5 2,947,800 1,744,242,500 79 333.341 605 J 89,200 590 T/B 482,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 16,218,000 812,858,700 237 35.714 51 J 9,272,600 50 T/B 26,305,700 46 BIRD Blue Bird Tbk. --U7---1 2,620 2,710 2,620 2,680 60 106,800 286,016,000 178 41.231 2,690 J 3,700 2,680 T/B 100 47 BISI BISI International Tbk. --U1---1 1,440 1,455 1,430 1,435 -5 141,600 204,835,000 57 717.500 1,455 J 1,000 1,435 T/B 7,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,400 2,450 2,270 2,330 -70 30,143,500 70,762,774,000 2,006 388.333 2,330 T/J 14,974,200 2,300 B 24,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 725 745 15 19,324,300 14,301,950,500 1,126 173.256 745 T/J 519,500 740 B 272,700 50 BKSL Sentul City Tbk. --S6LKO1 120 124 121 123 3 75,679,700 9,302,907,600 1,723 8.499 123 T/J 1,419,400 122 B 9,003,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 200 184 185 1 600 115,100 6 424.507 186 J 100 175 B 1,000 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 4,970 4,970 4,970 4,970 0 1,000 4,970,000 2 331.333 4,980 J 500 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 330 310 314 -12 1,900 613,800 8 98.125 320 J 100 314 T/B 14,800 55 BMTR Global Mediacom Tbk. --U9K--1 372 378 366 368 -4 8,928,200 3,307,234,600 850 299.528 370 J 150,000 368 T/B 895,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,110 1,075 1,105 30 10,945,400 12,084,251,000 1,185 8.159 1,110 J 1,447,400 1,105 T/B 2,240,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 240 248 240 246 6 2,005,100 490,695,600 168 2.931 246 T/J 77,300 244 B 106,500 58 BNLI Bank Permata Tbk. --M8K--1 1,040 1,055 980 1,010 -30 149,024,200 150,332,818,500 2,494 10.997 1,015 J 2,345,500 1,010 T/B 1,569,300 59 BOGA Bintang Oto Global Tbk. --U9---2 680 690 680 685 5 3,329,400 2,280,049,500 402 665.049 690 J 215,900 685 T/B 9,800 60 BOLT Garuda Metalindo Tbk. --U4---2 935 945 935 940 5 108,900 102,198,000 102 170.909 940 T/J 3,000 935 B 1,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,110 2,110 2,080 2,080 -30 1,673,400 3,507,812,000 389 520.000 2,080 T/J 900 2,070 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 557,000 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 6,975 J 100 6,300 B 5,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 550 565 550 560 10 7,961,700 4,475,994,000 738 560.000 560 T/J 824,600 555 B 932,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 55 51 52 1 78,164,600 4,135,816,000 998 8.189 53 J 32,678,300 52 T/B 17,756,400 67 BRNA Berlina Tbk. --U3---2 1,150 1,170 1,090 1,170 20 845,600 941,096,500 27 877.851 1,185 J 12,200 1,095 B 80,700 68 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,640 2,560 2,610 0 6,276,100 16,336,789,000 1,258 204.400 2,620 J 428,300 2,590 B 10,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,325 1,405 1,330 1,330 5 58,370,900 80,325,537,000 4,358 260.526 1,350 J 40,400 1,330 T/B 4,615,900 70 BSIM Bank Sinarmas Tbk. --U8---1 530 545 530 545 15 2,300 1,222,000 4 371.712 530 J 5,200 525 B 2,300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,370 2,370 0 11,000 26,070,000 13 121.538 2,370 T/J 2,300 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---2 130 136 130 136 6 477,600 64,706,800 48 1,041.986 136 T/J 32,300 130 B 1,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 412,527,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 4,000 3,790 3,790 0 776,500 3,020,475,000 500 733.697 3,790 T/J 3,700 3,780 B 200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,960 1,985 1,955 1,985 25 65,070,300 128,328,224,500 3,527 1,985.000 1,990 J 1,068,200 1,985 T/B 157,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,050 1,980 2,040 -10 163,100 330,963,500 62 345.763 2,040 T/J 188,300 1,965 B 2,700 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 134 132 132 -1 16,143,100 2,142,127,400 529 12.908 132 T/J 522,500 131 B 845,000 79 BUMI Bumi Resources Tbk. --S2K--2 161 173 162 168 7 562,915,200 94,842,339,600 5,018 9.750 168 T/J 1,286,100 167 B 6,306,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 169 173 166 171 2 15,641,100 2,632,278,100 299 131.538 171 T/J 6,500 168 B 21,800 81 BVIC Bank Victoria International Tbk. --U8---1 174 180 170 170 -4 194,500 33,774,800 66 160.752 177 J 5,800 170 T/B 801,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 199 204 200 200 1 35,860,200 7,229,906,800 1,024 43.742 202 J 2,634,700 200 T/B 125,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 382 390 380 390 8 2,173,700 832,044,800 152 118.182 390 T/J 127,700 384 B 4,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,690 2,750 2,600 2,690 0 2,303,600 6,228,380,000 281 153.714 2,690 T/J 68,200 2,680 B 23,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 304 304 -4 836,900 255,655,200 174 555.383 306 J 108,600 304 T/B 53,900 86 CASS Cardig Aero Services Tbk. --U7---2 695 690 690 690 -5 250,000 172,500,000 4 172.500 690 T/J 401,400 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 94 91 91 0 5,762,900 531,053,300 347 582.400 92 J 150,000 91 T/B 997,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 332 336 324 326 -6 694,800 226,838,600 66 25.510 332 J 91,300 326 T/B 254,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,635 1,650 1,650 1,650 15 100 165,000 1 5,987.372 1,650 T/J 2,400 1,575 B 200 90 CLEO Sariguna Primatirta Tbk. --M5---1 282 286 280 282 0 13,938,300 3,941,518,000 609 1,226.087 284 J 277,200 282 T/B 686,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,340 1,345 -5 143,600 193,734,500 56 128.701 1,355 J 18,000 1,345 T/B 9,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 254 236 244 8 2,428,700 601,347,400 655 46.155 244 T/J 13,700 242 B 2,900 93 COWL Cowell Development Tbk. --U6---2 418 426 416 422 4 654,500 275,293,200 373 324.615 422 T/J 10,600 418 B 3,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,446,500 222,325,000 48 45.455 50 T/J 72,545,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 560 550 550 -10 315,900 173,782,000 16 277.546 550 T/J 3,700 510 B 2,000 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-1 880 980 890 975 95 188,325,100 179,307,220,000 7,580 218.297 975 T/J 5,031,900 970 B 1,010,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 62,500 3,125,000 10 16.496 50 T/J 91,291,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 835 820 830 -5 835,300 692,914,000 365 721.739 835 J 40,700 830 T/B 29,000 100 DILD Intiland Development Tbk. --S6---1 316 324 312 322 6 2,817,800 899,416,000 181 56.111 322 T/J 10,800 320 B 136,700 101 DKFT Central Omega Resources Tbk. --U2---2 266 268 264 266 0 740,100 196,577,400 55 683.278 266 T/J 50,900 264 B 23,900 102 DLTA Delta Djakarta Tbk. --U5---1 5,875 6,000 5,825 5,975 100 56,000 333,297,500 30 35,716.421 6,100 J 900 5,975 T/B 600 103 DMAS Puradelta Lestari Tbk. --M6---1 206 218 204 210 4 64,449,500 13,607,230,800 924 100.000 210 T/J 344,600 208 B 2,632,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,250 3,220 3,250 0 3,500 11,360,000 5 2,854.909 3,250 T/J 8,800 3,200 B 300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 625 670 630 645 20 104,445,300 68,017,796,000 5,073 873.226 650 J 4,231,100 645 T/B 349,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 140 145 138 141 1 158,700 22,277,200 29 25.636 141 T/J 101,100 140 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 404 404 400 400 -4 891,300 357,147,600 46 108.108 402 J 47,000 400 T/B 999,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,200 0 0 15,200 0 0 0 0 1,013.333 17,000 J 2,500 15,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 300 3,640 B 9,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,050 2,000 2,050 50 1,300 2,636,000 8 754.588 2,060 J 1,100 2,000 B 46,600 111 DWGL Dwi Guna Laksana Tbk. --U9---2 78 82 75 78 0 69,500 5,416,700 40 52.000 79 J 86,300 78 T/B 100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 27.654 1,120 J 254,900 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 358 368 360 364 6 83,395,400 30,347,073,000 3,053 91.000 364 T/J 36,900 362 B 660,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 1 10.308 50 T/J 871,421,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 75 81 75 79 4 118,998,900 9,347,445,100 1,841 6.586 80 J 4,550,000 79 T/B 5,920,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 1,960 J 500 1,900 B 503,400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,410 2,290 2,290 10 63,666,000 149,961,649,000 7,342 229.000 2,300 J 127,500 2,290 T/B 7,999,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 412 422 404 406 -6 37,721,100 15,579,911,800 2,167 755.897 406 T/J 1,523,000 404 B 1,195,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,110 2,170 2,120 2,170 60 11,999,900 25,832,465,000 2,738 110.129 2,170 T/J 237,200 2,160 B 113,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,605 1,605 1,500 1,500 -105 13,500 20,726,000 6 2,359.047 1,685 J 500 1,570 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,800 7,450 7,575 -25 122,700 925,887,500 177 1,735.952 7,575 T/J 200 7,500 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,150 7,200 7,100 7,100 -50 21,300 151,852,500 16 1,420.000 7,150 J 100 7,100 T/B 8,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 2,800 2,800 2,800 -800 100 280,000 1 2,240.000 3,600 J 8,600 2,800 T/B 500 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 47,700 33,390,000 21 700.000 700 T/J 23,800 615 B 800 125 FORZ Forza Land Indonesia Tbk. --U6---1 890 900 890 895 5 23,042,400 20,512,450,000 176 406.818 895 T/J 32,800 890 B 1,500 126 FREN Smartfren Telecom Tbk. --U7---1 133 149 134 147 14 422,936,800 59,986,982,800 8,548 8.167 147 T/J 2,408,500 146 B 855,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 108 112 107 107 -1 1,402,700 151,719,500 216 66.875 107 T/J 30,000 106 B 129,900 128 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---1 404 464 404 454 50 229,913,200 100,934,494,000 9,022 61.030 454 T/J 78,400 452 B 291,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 740 810 745 800 60 32,110,200 25,009,193,000 2,127 157.060 805 J 982,200 800 T/B 839,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 266 280 268 272 6 45,961,900 12,621,285,000 1,678 68.000 274 J 431,400 272 T/B 1,355,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 2,800 14,250 B 300 133 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---1 136 138 136 138 2 86,600 11,883,600 8 55.200 141 J 12,000 136 B 24,200 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,700 2,770 2,690 2,750 50 1,023,700 2,814,982,000 105 2,750.000 2,760 J 200 2,740 B 500 136 HERO Hero Supermarket Tbk. --U9---1 815 0 0 815 0 0 0 0 1,701.177 900 J 1,100 815 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,160 3,060 3,060 0 217,100 676,118,000 99 936.754 3,140 J 69,300 3,060 T/B 15,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 650 650 0 500 325,000 1 1,000.000 650 T/J 1,300 605 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 755 770 750 750 -5 14,259,200 10,850,638,000 775 241.935 755 J 80,000 750 T/B 31,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 262 244 244 -4 673,500 169,252,000 135 81.333 250 J 24,800 244 T/B 160,600 141 HRUM Harum Energy Tbk. --S2K--1 1,735 1,770 1,735 1,750 15 3,874,900 6,787,348,500 1,120 33.654 1,755 J 11,300 1,750 T/B 4,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,900 J 1,100 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 800 800 800 -10 100 80,000 1 62.500 800 T/J 1,900 730 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 226 240 228 232 6 426,642,100 100,134,934,200 1,162 445.315 232 T/J 168,600 230 B 7,815,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 197 202 196 196 -1 35,668,700 7,058,078,800 799 56.000 196 T/J 191,600 195 B 1,695,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,270 3,330 3,220 3,290 20 2,224,300 7,312,470,000 832 441.684 3,300 J 38,900 3,290 T/B 361,800 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 810 880 810 870 60 46,261,900 39,493,971,000 4,154 174.000 875 J 3,070,900 870 T/B 2,117,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 925 920 905 915 -10 159,600 146,020,000 10 240.789 925 J 284,900 905 B 3,400 149 INAF Indofarma Tbk. --U5---1 5,150 5,200 4,990 4,990 -160 101,200 517,155,500 159 1,996.000 4,990 T/J 43,800 4,980 B 100 150 INCO Vale Indonesia Tbk. --S2BXO1 3,720 3,860 3,760 3,850 130 38,996,600 148,877,214,000 5,724 1,571.429 3,850 T/J 135,500 3,840 B 99,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,900 7,100 6,900 6,925 25 43,100 300,487,500 65 932.672 6,925 T/J 1,300 6,850 B 1,600 152 INDS Indospring Tbk. --M4---1 2,240 2,250 2,200 2,200 -40 41,500 93,033,000 14 206.250 2,230 J 2,500 2,210 B 500 153 INDY Indika Energy Tbk. --S2XXO1 2,170 2,210 2,130 2,130 -40 22,120,000 47,940,375,000 4,607 72.203 2,140 J 100,700 2,130 T/B 945,300 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 82 80 81 0 1,259,100 101,829,400 74 0.463 82 J 290,300 81 T/B 178,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 775 750 710 745 -30 3,000 2,230,000 8 709.524 770 J 200 745 T/B 18,700 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,040 10 262,100 532,853,000 87 739.130 2,050 J 5,400 2,000 B 2,300 157 INTA Intraco Penta Tbk. --U9---2 478 478 476 476 -2 80,300 38,355,600 6 335.540 476 T/J 386,100 472 B 12,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 402 392 392 -6 1,786,600 707,267,200 105 103.158 392 T/J 3,900 390 B 607,300 159 ISAT Indosat Tbk. --S7K--1 2,690 2,790 2,700 2,740 50 12,839,900 35,094,102,000 2,377 195.714 2,750 J 117,300 2,740 T/B 9,200 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,750 22,800 21,900 22,800 1,050 2,636,700 59,122,652,500 4,105 162.857 22,800 T/J 65,500 22,625 B 400 161 JECC Jembo Cable Company Tbk. --U4---2 6,400 0 0 6,400 0 0 0 0 485.051 6,375 J 200 5,125 B 200 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 73,400,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 510 510 510 10 100 51,000 1 289.296 510 T/J 4,900 500 B 5,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 400 352 400 24 83,700 33,456,000 22 331.079 400 T/J 24,000 386 B 30,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 3,050 3,080 2,890 2,930 -120 17,685,800 52,148,925,000 4,577 800.984 2,940 J 73,900 2,930 T/B 20,300 166 JRPT Jaya Real Property Tbk. --S6---1 585 595 580 580 -5 4,959,000 2,910,414,500 369 557.692 580 T/J 646,100 575 B 447,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 4,970 4,860 4,920 100 9,658,900 47,601,688,000 3,154 290.128 4,920 T/J 74,700 4,910 B 27,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,100 J 200 935 B 2,200 169 KAEF Kimia Farma Tbk. --U5K--1 3,280 3,280 2,950 2,950 -330 6,718,400 20,235,373,000 1,267 2,950.000 2,950 T/J 392,400 2,940 B 4,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 294 316 294 306 12 16,758,300 5,131,225,000 1,353 37.181 308 J 90,000 306 T/B 59,900 171 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---1 260 266 258 260 0 23,851,100 6,203,714,800 268 9.021 260 T/J 2,133,500 258 B 1,538,800 173 KINO Kino Indonesia Tbk. --U5---2 3,000 3,050 2,990 2,990 -10 387,800 1,169,515,000 196 78.684 3,000 J 21,400 2,980 B 28,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,285 1,395 1,285 1,380 95 35,300 45,666,000 13 460.000 1,385 J 8,000 1,290 B 1,400 175 KKGI Resource Alam Indonesia Tbk. --U2---1 330 340 320 340 10 47,000 15,364,600 17 1,192.982 340 T/J 362,600 328 B 400 176 KMTR Kirana Megatara Tbk. XRU3---2 346 400 344 354 8 404,100 144,687,400 153 77.293 356 J 100 354 T/B 25,500 177 KPIG MNC Land Tbk. --U9---2 135 135 133 135 0 195,000 26,301,900 23 290.491 135 T/J 274,500 134 B 50,000 178 KRAH Grand Kartech Tbk. --U4---2 2,520 2,530 2,520 2,530 10 12,000 30,326,000 26 920.000 2,530 T/J 1,900 2,520 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 496 505 492 494 -2 16,421,600 8,197,048,200 1,142 61.415 494 T/J 556,000 492 B 1,611,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 615 635 610 620 5 140,127,100 87,148,553,500 1,966 6,450.270 620 T/J 588,800 615 B 2,704,600 181 LINK Link Net Tbk. --S9K--1 4,350 4,380 4,350 4,360 10 615,500 2,680,361,000 998 272.500 4,360 T/J 38,100 4,350 B 1,964,500 182 LPCK Lippo Cikarang Tbk --S6---1 2,340 2,420 2,320 2,380 40 844,100 1,991,419,000 590 257.297 2,380 T/J 17,800 2,370 B 6,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 288 292 278 280 -8 122,266,100 34,461,922,200 2,545 71.691 280 T/J 10,485,100 278 B 6,286,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 7,175 6,825 7,000 225 8,226,600 57,430,550,000 3,909 158.619 7,000 T/J 204,600 6,975 B 6,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,460 1,485 1,425 1,470 10 9,469,000 13,866,574,500 1,599 379.355 1,470 T/J 535,200 1,450 B 25,300 186 LTLS Lautan Luas Tbk. --U9---1 575 580 580 580 5 160,000 92,800,000 37 205.028 585 J 122,000 580 T/B 108,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 141 143 131 138 -3 1,220,705,700 170,064,096,300 1,027 290.980 138 T/J 818,900 137 B 37,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,680 1,785 1,680 1,760 80 11,967,800 20,962,539,000 2,128 1,000.000 1,760 T/J 161,400 1,755 B 229,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,860 1,800 1,850 -10 6,600 12,180,500 12 110.119 1,850 T/J 20,000 1,800 B 1,600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,010 990 1,005 15 35,440,600 35,446,961,500 1,840 1,612.774 1,005 T/J 3,596,800 1,000 B 468,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 246 244 246 2 8,263,700 2,019,570,400 92 328.000 246 T/J 192,200 242 B 35,300 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 2,180 2,190 2,140 2,150 -30 459,900 997,470,000 286 860.000 2,180 J 39,700 2,140 B 17,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 745 760 750 760 15 14,151,300 10,672,091,000 487 540.387 760 T/J 1,471,600 755 B 2,005,400 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 2,975.279 6,800 J 300 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,010 2,950 2,990 10 159,600 475,249,000 87 230.000 2,990 T/J 2,900 2,980 B 15,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 605 585 600 15 1,496,600 894,844,000 224 37.500 600 T/J 76,700 590 B 389,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,220 3,260 3,220 3,220 0 2,506,500 8,133,653,000 171 232.491 3,220 T/J 103,900 3,210 B 149,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 167 170 167 169 2 3,203,000 539,192,700 174 151.580 169 T/J 420,100 168 B 222,100 199 MDIA Intermedia Capital Tbk. --M9---1 135 137 132 137 2 776,500 105,756,400 23 99.275 137 T/J 119,300 132 B 3,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,390 3,490 3,420 3,440 50 258,500 891,205,000 112 179.404 3,450 J 39,700 3,440 T/B 2,100 201 MDLN Modernland Realty Tbk. --S6---1 224 228 224 226 2 2,578,700 583,027,200 145 67.071 226 T/J 609,200 224 B 1,204,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,060 1,000 1,010 -15 122,609,800 126,396,477,000 7,716 1,778.889 1,015 J 767,600 1,010 T/B 1,465,000 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,500 B 200 204 MERK Merck Tbk. --U5---2 4,260 4,310 4,250 4,270 10 256,100 1,093,842,000 309 11,258.470 4,270 T/J 28,000 4,260 B 3,700 205 META Nusantara Infrastructure Tbk. --M7---1 212 216 208 216 4 2,097,900 444,810,600 87 65.439 216 T/J 150,000 214 B 32,100 206 MFIN Mandala Multifinance Tbk. --U8---2 975 985 970 985 10 162,100 159,637,000 10 1,010.256 985 T/J 109,600 970 B 18,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,020 1,020 1,020 -40 100 102,000 1 370.909 1,050 J 20,000 1,020 T/B 203,900 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,515 1,550 1,510 1,510 -5 2,308,100 3,541,258,500 719 88.903 1,535 J 2,000 1,510 T/B 89,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 680 680 660 665 -15 26,700 17,927,000 21 3,166.667 670 J 6,600 665 T/B 3,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 176 181 177 180 4 693,500 124,089,000 30 450.000 180 T/J 400 174 B 10,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 17,500 17,000 16,675 16,975 -525 300 5,065,000 3 808.333 16,675 J 400 16,500 B 600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,200 16,175 16,200 0 1,500 24,292,500 4 103,184.713 16,200 T/J 5,300 16,175 B 800 213 MLIA Mulia Industrindo Tbk --U3---2 1,235 1,255 1,235 1,255 20 542,800 675,590,000 342 209.603 1,255 T/J 196,500 1,250 B 39,900 214 MLPL Multipolar Tbk. --U9---1 117 125 117 119 2 17,496,700 2,111,073,300 696 13.649 120 J 478,800 119 T/B 207,800 215 MLPT Multipolar Technology Tbk. --U9---1 900 905 900 905 5 48,300 43,547,500 10 188.542 910 J 10,000 850 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 490 496 470 480 -10 536,500 256,111,000 60 82.051 480 T/J 114,600 476 B 400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 850 820 845 25 28,101,500 23,584,063,500 3,156 93.889 850 J 1,545,900 845 T/B 623,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 905 910 -15 1,849,800 1,697,669,000 146 60.667 920 J 29,000 910 T/B 170,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 179 188 179 182 3 5,342,100 981,697,000 472 76.519 183 J 100,000 182 T/B 6,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,700 6,800 6,800 6,800 100 200 1,360,000 2 616.790 7,800 J 1,000 5,725 B 100 221 MSIN MNC Studios International Tbk. --U9---2 302 302 296 298 -4 77,000 23,045,800 34 298.000 300 J 20,300 298 T/B 2,200 222 MSKY MNC Sky Vision Tbk. --U9---1 925 965 910 915 -10 321,200 308,715,000 65 60.197 915 T/J 88,600 850 B 11,000 223 MTDL Metrodata Electronics Tbk. --S9---1 900 905 895 895 -5 2,511,400 2,259,625,000 340 1,611.219 900 J 151,300 895 T/B 61,600 224 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---1 448 448 440 448 0 59,500 26,648,400 12 188.353 448 T/J 82,300 440 B 900 226 MYOH Samindo Resources Tbk. --S2---1 1,185 1,190 1,175 1,190 5 947,500 1,124,141,500 114 141.738 1,190 T/J 52,500 1,185 B 2,000 227 MYRX Hanson International Tbk. --S6K--2 110 111 108 108 -2 491,240,700 53,762,645,000 1,063 73.654 109 J 1,650,000 108 T/B 4,822,200 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 1,100 671,000 2 592.233 615 J 132,100 610 T/B 145,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,300 3,350 3,100 3,160 -140 258,800 835,356,000 233 972.308 3,240 J 500 3,160 T/B 16,000 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 9,400 846,000 1 85.714 91 J 10,500 90 T/B 1,043,100 231 NISP Bank OCBC NISP Tbk. --U8---1 925 945 925 940 15 165,700 155,383,000 90 1,139.063 940 T/J 500 935 B 2,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 965 0 0 965 0 0 0 0 257.333 965 J 4,600 815 B 5,000 233 NRCA Nusa Raya Cipta Tbk. --U6---1 416 416 402 414 -2 942,100 385,767,000 122 48.706 414 T/J 29,700 402 B 117,800 234 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---1 685 700 670 670 -15 361,000 244,182,000 187 1,325.551 670 T/J 800 665 B 51,100 236 PALM Provident Agro Tbk. --U1---2 274 280 272 274 0 182,300 50,980,400 17 74.890 274 T/J 5,100 272 B 18,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,435 1,370 1,395 0 113,600 157,060,000 92 1,014.545 1,395 T/J 20,300 1,380 B 10,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,125 1,070 1,125 20 124,300 135,355,500 24 132.353 1,125 T/J 93,600 1,080 B 61,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 555 540 555 5 104,400 56,805,000 33 982.301 555 T/J 3,700 550 B 200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,590 4,610 4,580 4,580 -10 123,400 566,491,000 19 3,053.333 4,580 T/J 3,400 4,570 B 6,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,530 2,640 2,530 2,570 40 140,415,000 363,419,209,000 11,767 856.667 2,580 J 344,000 2,570 T/B 57,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,550 1,300 1,300 30 1,500 2,051,000 13 253.659 1,300 T/J 900 1,285 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,500 J 700 3,110 B 1,500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,425 1,350 1,410 50 25,851,400 36,186,947,000 1,885 2,347.652 1,415 J 85,200 1,410 T/B 1,244,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 61 61 0 4,774,400 292,720,500 222 61.000 62 J 2,475,900 61 T/B 4,356,000 246 PNIN Paninvest Tbk. --S8---1 1,130 1,175 1,130 1,140 10 865,500 993,081,000 166 1,212.250 1,145 J 100,000 1,140 T/B 2,400 247 PNLF Panin Financial Tbk. --S8---1 300 306 292 304 4 45,821,000 13,811,389,000 1,138 328.578 306 J 846,100 304 T/B 3,111,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 675 J 400 555 B 1,500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 4,710 4,570 4,650 -40 39,741,600 185,510,624,000 606 2,951.425 4,650 T/J 3,100 4,600 B 3,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,200 550 B 38,700 251 POWR Cikarang Listrindo Tbk. --M7---2 840 865 835 840 0 2,412,800 2,052,743,000 325 56.000 845 J 35,500 840 T/B 188,700 252 PPRE PP Presisi Tbk. --M7---1 346 350 346 348 2 1,834,200 637,857,400 171 80.930 348 T/J 151,700 346 B 1,752,100 253 PPRO PP Properti Tbk. --S6K--1 152 161 153 158 6 217,159,200 34,313,585,100 6,464 341.622 159 J 2,676,100 158 T/B 1,900,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,420 2,490 2,370 2,380 -40 204,600 495,057,000 348 36.615 2,430 J 600 2,380 T/B 303,400 255 PRIM Royal Prima Tbk. --U9---2 500 500 498 500 0 300 149,800 3 500.000 500 T/J 119,600 492 B 2,400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 228 218 222 0 3,481,700 774,400,800 305 720.241 224 J 325,900 222 T/B 162,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,370 4,300 4,310 10 21,052,100 91,258,876,000 4,825 3,747.826 4,330 J 7,800 4,310 T/B 770,800 258 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,350 2,210 2,340 160 55,069,400 126,143,907,000 5,797 439.850 2,340 T/J 713,700 2,330 B 225,100 259 PTRO Petrosea Tbk. --S2---1 1,985 2,020 1,985 1,985 0 612,700 1,223,042,500 245 1,588.000 1,985 T/J 138,100 1,980 B 70,200 260 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--1 660 670 650 650 -10 94,847,700 62,438,240,500 5,966 2,505.879 655 J 144,000 650 T/B 518,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,040 1,000 1,025 25 128,200 130,921,000 78 1,025.000 1,025 T/J 73,600 1,015 B 15,500 263 RAJA Rukun Raharja Tbk. --S7---1 408 412 390 390 -18 2,191,000 871,031,600 462 1,339.654 394 J 3,000 390 T/B 255,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,600 1,600 1,560 1,570 -30 5,567,500 8,809,901,000 1,417 981.250 1,570 T/J 907,700 1,565 B 26,000 265 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,900 J 200 5,600 B 2,200 266 RIMO Rimo International Lestari Tbk --U9---2 134 136 134 134 0 653,772,200 88,258,297,200 635 73.569 136 J 934,400 134 T/B 3,082,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 330 324 328 0 5,200 1,705,400 7 2,566.510 328 T/J 3,900 320 B 1,800 268 RODA Pikko Land Development Tbk. --U6---2 432 0 0 432 0 0 0 0 689.765 430 J 4,300 352 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,230 1,220 1,220 -5 25,500 31,128,000 34 478.431 1,225 J 5,500 1,215 B 2,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,516,300 849,357,000 496 700.000 560 T/J 2,300 555 B 20,500 271 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 9,050 0 0 9,050 0 0 0 0 5,838.710 9,025 J 16,600 8,550 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,915 1,880 1,885 10 16,520,800 31,287,491,000 3,562 852.737 1,885 T/J 18,600 1,880 B 429,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,280 2,310 -30 203,800 476,565,000 31 98.718 2,340 J 600 2,300 B 1,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 5,100 0 0 5,100 0 0 0 0 237.001 5,100 J 500 4,100 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 835 825 825 -5 1,322,000 1,099,103,500 162 589.286 830 J 19,900 825 T/B 81,700 278 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---1 820 825 815 820 0 4,527,600 3,711,792,000 389 141.379 825 J 116,800 820 T/B 356,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,280 3,280 3,210 3,220 -60 108,300 349,812,000 168 36.571 3,230 J 2,500 3,220 T/B 1,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 515 525 510 510 -5 3,973,300 2,047,799,500 231 46.364 515 J 196,600 510 T/B 971,800 282 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 1,000 1,010 0 700 702,000 3 1.122 1,030 J 1,400 970 B 500 283 SMAR Smart Tbk. --U1---2 4,120 4,120 4,100 4,120 0 10,200 42,020,000 3 1,361.263 4,120 T/J 40,000 4,100 B 9,900 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,500 1,660 1,500 1,625 125 2,052,000 3,254,936,000 981 290.179 1,630 J 33,100 1,625 T/B 22,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,955 1,995 1,960 1,980 25 38,983,300 77,202,352,500 2,256 2,391.304 1,980 T/J 195,400 1,975 B 703,500 286 SMDR Samudera Indonesia Tbk. --S7---1 364 388 356 380 16 8,321,200 3,138,358,200 869 1,525.002 380 T/J 254,400 378 B 45,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,550 13,000 12,675 12,675 125 11,378,800 146,342,592,500 3,603 4,410.537 12,800 J 2,000 12,675 T/B 232,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,040 1,000 1,035 40 25,434,000 26,180,283,500 2,152 1,700.624 1,035 T/J 2,782,700 1,030 B 84,000 289 SMRU SMR Utama Tbk. --U2---2 505 525 490 490 -15 345,700 173,582,500 62 119.829 490 T/J 70,700 488 B 15,200 290 SMSM Selamat Sempurna Tbk. --U4---1 1,490 1,515 1,485 1,510 20 9,280,600 13,926,604,500 1,830 4,033.227 1,510 T/J 26,700 1,495 B 108,500 291 SOCI Soechi Lines Tbk. --M7---1 168 171 167 168 0 8,244,500 1,395,546,900 3,107 30.545 169 J 507,900 168 T/B 196,400 292 SPTO Surya Pertiwi Tbk. --U9---2 810 825 800 800 -10 521,100 419,661,500 67 800.000 810 J 31,000 800 T/B 192,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 220 200 200 -18 91,900 19,569,600 14 213.445 200 T/J 380,400 191 B 2,500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 26,278,300 8,926,134,000 1,690 141.667 340 T/J 2,800,600 338 B 9,812,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,790 3,700 3,750 -50 40,100 150,413,000 24 68.182 3,770 J 6,900 3,750 T/B 700 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 482 496 480 488 6 11,565,800 5,669,667,000 760 200.205 488 T/J 600 486 B 405,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,200 1,140 1,185 -10 101,582,900 119,770,923,000 3,618 176.866 1,185 T/J 1,330,600 1,170 B 990,200 298 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,300 B 300 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 687,554,500 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 4,460 4,500 4,450 4,480 20 3,335,800 14,941,861,000 1,230 4,072.727 4,490 J 3,600 4,470 B 9,100 302 TARA Sitara Propertindo Tbk. --U6K--1 860 875 850 855 -5 45,165,100 38,919,244,500 1,755 806.604 860 J 4,000 855 T/B 167,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,860 4,920 0 1,605,800 7,899,963,000 2,068 242.963 4,920 T/J 87,300 4,900 B 2,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 965 990 960 965 0 10,577,200 10,264,500,000 991 219.743 965 T/J 164,800 960 B 510,700 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 14,400 15,025 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 286 290 286 290 4 17,546,900 5,037,460,600 241 127.193 290 T/J 473,000 288 B 43,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 830 805 820 10 73,100 59,369,000 16 264.516 820 T/J 37,900 810 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 645 645 645 -5 200 129,000 1 146.166 645 T/J 1,000 590 B 2,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 3,450 J 400 3,010 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 810 795 805 5 10,112,100 8,067,204,000 264 402.500 805 T/J 166,600 795 B 130,700 311 TINS Timah Tbk. --S2K--1 1,300 1,335 1,285 1,285 -15 39,780,800 52,140,616,000 2,693 656.627 1,290 J 30,000 1,285 T/B 7,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,750 13,950 13,475 13,475 -275 8,522,500 117,576,397,500 5,338 833.136 13,500 J 3,000 13,475 T/B 112,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 760 770 0 19,800 15,228,500 4 354.202 770 T/J 277,800 735 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,650 1,625 1,625 -25 13,100 21,315,000 5 85.526 1,625 T/J 18,000 1,565 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 830 795 795 -15 26,291,300 21,354,077,500 2,054 1,279.554 795 T/J 590,400 790 B 260,500 316 TOTL Total Bangun Persada Tbk. --U6---1 585 600 585 590 5 1,984,200 1,177,674,000 211 212.058 590 T/J 304,700 585 B 409,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 412 450 406 406 -6 1,874,300 783,766,800 290 1,317.027 408 J 6,900 406 T/B 10,800 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 865 800 845 45 113,899,500 95,752,830,000 4,292 4,025.151 850 J 10,000 845 T/B 1,024,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 206 218 206 212 6 458,772,300 95,958,829,600 2,316 175.215 212 T/J 5,084,600 210 B 14,337,500 320 TRIO Trikomsel Oke Tbk. --U9---1 260 260 260 260 0 12,000 3,120,000 5 115.412 260 T/J 17,100 232 B 5,500 321 TRST Trias Sentosa Tbk. --U3---1 406 0 0 406 0 0 0 0 242.186 410 J 100 400 B 43,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,540 1,505 1,525 25 2,151,900 3,281,643,000 777 272.049 1,525 T/J 786,100 1,520 B 14,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,300 3,300 3,300 -20 5,000 16,500,000 3 3,300.000 3,300 T/J 16,000 2,770 B 2,000 324 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 1,170 1,170 0 129,100 151,047,000 3 2,600.000 1,170 T/J 870,900 1,165 B 343,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,230 1,190 1,190 -35 1,462,400 1,764,863,000 297 2,307.275 1,200 J 10,000 1,190 T/B 515,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,610 4,640 4,440 4,640 30 7,000 31,566,000 19 171.847 4,640 T/J 3,000 4,450 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 103 99 99 -1 1,038,100 103,936,500 66 79.200 100 J 26,300 99 T/B 100,700 328 VIVA Visi Media Asia Tbk. --U9---1 183 195 165 170 -13 97,940,700 17,694,210,100 4,715 56.667 171 J 324,100 170 T/B 44,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 292 296 292 296 4 15,436,700 4,537,102,200 534 102.069 296 T/J 2,108,000 294 B 796,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,915 1,845 1,895 65 29,534,900 55,967,416,000 3,742 487.080 1,900 J 242,200 1,895 T/B 427,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 220 214 214 -6 430,000 93,417,600 30 57.873 220 J 100 214 T/B 273,200 332 WOOD Integra Indocabinet Tbk. --S5---2 600 600 590 595 -5 9,785,700 5,832,817,500 440 228.846 600 J 559,000 595 T/B 4,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 396 384 384 -4 155,366,100 60,480,259,000 3,444 78.367 390 J 2,002,400 384 T/B 27,004,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,850 1,985 1,890 1,975 125 121,918,300 237,160,540,000 9,831 533.063 1,975 T/J 2,363,800 1,970 B 697,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 402 410 404 404 2 12,479,300 5,065,924,800 852 68.475 406 J 1,071,000 404 T/B 570,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,650 1,715 1,650 1,675 25 27,443,600 46,029,257,000 951 1,196.429 1,680 J 185,700 1,675 T/B 55,700 Total 8,777,140,500 5,375,929,281,900 311,615 2,831,343,300 237,380,500 Jakarta, 31 January 2019 Trading Division