List of Securities Quotation: IDX SMC Composite Date: Thursday, 07 February 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 13,750 13,925 13,600 13,625 -125 704,500 9,650,177,500 778 1,106.861 13,675 J 200 13,625 T/B 34,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,150 0 0 5,150 0 0 0 0 1,175.748 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,100 J 9,900 1,855 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,800 1,730 1,750 -10 3,390,400 5,934,154,500 1,615 2,134.146 1,750 T/J 81,100 1,745 B 31,900 5 ACST Acset Indonusa Tbk. --U6---1 1,590 1,650 1,590 1,610 20 945,100 1,528,215,500 281 67.611 1,610 T/J 36,800 1,605 B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,690 1,670 1,680 5 6,256,800 10,499,341,000 1,510 1,319.375 1,680 T/J 168,800 1,675 B 563,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,800 9,850 9,700 9,800 0 205,500 2,014,945,000 39 421.505 9,800 T/J 4,500 9,775 B 1,300 8 ADMG Polychem Indonesia Tbk --M3---1 364 372 362 362 -2 4,863,600 1,784,380,800 413 32.312 362 T/J 90,400 360 B 204,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,380 1,335 1,345 -20 45,892,300 62,102,889,500 5,369 122.273 1,350 J 342,100 1,345 T/B 1,605,000 10 AGII Aneka Gas Industri Tbk. --S3---1 660 665 655 655 -5 297,500 195,951,500 72 59.545 655 T/J 200 650 B 44,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 340 332 336 0 3,983,200 1,336,456,000 1,150 548.948 338 J 1,022,700 336 T/B 1,100 12 AGRS Bank Agris Tbk. --U8---2 380 372 370 372 -8 63,800 23,646,800 33 338.182 372 T/J 12,100 370 B 48,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,550 5,350 5,375 -175 6,396,600 34,929,822,500 1,513 4,283.858 5,425 J 11,200 5,375 T/B 637,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 2,000 250 B 50,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,500 4,500 4,300 4,500 0 700 3,082,000 7 183.673 4,550 J 100 4,420 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 825 820 820 5 143,000 117,263,500 43 2,092.424 825 J 91,500 820 T/B 52,500 17 ANDI Andira Agro Tbk. --U1---2 1,875 1,875 1,865 1,865 -10 23,800 44,481,500 20 1,865.000 1,870 J 1,200 1,865 T/B 800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,050 1,035 1,035 -5 103,300 108,102,000 26 86.250 1,045 J 7,700 1,035 T/B 3,100 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,095 1,150 1,050 1,060 -35 369,835,900 405,810,987,500 18,198 698.886 1,065 J 480,200 1,060 T/B 1,649,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,060 1,195 1,010 1,085 25 11,900 13,198,500 15 69.462 1,085 T/J 32,700 1,050 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 535 520 520 -10 3,932,900 2,067,642,000 581 553.097 525 J 122,700 520 T/B 13,200 22 APLN Agung Podomoro Land Tbk. --S6K--1 190 204 190 202 12 67,037,800 13,336,616,600 2,434 55.342 204 J 2,416,500 202 T/B 491,700 23 ARII Atlas Resources Tbk. --U2---2 995 995 995 995 0 20,000 19,900,000 10 66.333 995 T/J 133,000 885 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 324 340 316 326 2 36,780,800 12,316,261,600 376 108.667 328 J 102,600 326 T/B 7,500 25 ARNA Arwana Citramulia Tbk. --S3---1 470 484 472 474 4 332,300 159,337,200 91 3,221.641 480 J 299,900 474 T/B 15,900 26 ASGR Astra Graphia Tbk. --U9---1 1,410 1,440 1,400 1,405 -5 721,400 1,012,000,500 44 291.300 1,415 J 12,300 1,405 T/B 4,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 665 685 0 5,001,600 3,364,791,500 116 1,268.519 685 T/J 43,900 680 B 2,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 366 376 364 370 4 27,528,500 10,249,348,600 1,786 352.381 372 J 968,000 370 T/B 35,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 700 700 665 690 -10 20,695,400 14,158,819,000 860 176.923 690 T/J 81,600 685 B 883,100 30 ATIC Anabatic Technologies Tbk. --U9---1 835 885 820 820 -15 1,100 908,500 2 117.143 820 T/J 500 805 B 1,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,670 1,765 1,670 1,720 50 3,160,600 5,448,112,500 915 1,555.576 1,725 J 61,700 1,720 T/B 14,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 78,400 3,944,500 26 58.536 51 T/J 6,443,000 50 B 5,171,100 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 0 0 292 0 0 0 0 215.284 292 J 26,700 262 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,095 1,150 1,090 1,150 55 42,900 48,027,500 34 1,437.500 1,150 T/J 28,700 1,140 B 400 36 BBKP Bank Bukopin Tbk. --S8K--1 368 392 366 388 20 55,572,700 21,247,590,400 2,190 115.103 390 J 1,337,700 388 T/B 1,475,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 0 B 0 38 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 12,000 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,750 2,700 2,720 -20 19,515,300 53,071,313,000 2,871 354.782 2,720 T/J 2,296,200 2,710 B 931,600 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 266 266 260 260 -6 127,500 33,396,200 22 264.712 260 T/J 4,400 258 B 2,800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 155 146 155 0 22,800 3,429,300 13 439.567 155 T/J 40,200 148 B 1,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 104,800 5,240,000 23 217.306 50 T/J 407,195,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 274 266 272 6 10,409,500 2,820,484,400 546 160.000 272 T/J 569,100 270 B 732,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 690 690 675 690 0 1,029,000 709,573,500 31 3,535.923 685 J 50,000 680 B 208,400 46 BGTG Bank Ganesha Tbk. --S8---2 93 102 93 95 2 5,783,300 548,239,400 322 92.233 96 J 8,119,900 95 T/B 460,400 47 BHIT MNC Investama Tbk. --S9---1 79 86 79 85 6 141,962,400 11,792,391,900 3,511 248.574 85 T/J 7,528,700 84 B 970,900 48 BINA Bank Ina Perdana Tbk. --U8---1 605 615 600 610 5 1,093,900 665,797,500 41 344.641 615 J 139,600 610 T/B 738,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 14,360,000 719,113,700 271 35.714 51 J 15,418,100 50 T/B 10,200 50 BIRD Blue Bird Tbk. --U7---1 2,820 3,130 2,840 3,000 180 9,964,600 30,017,787,000 1,756 46.154 3,010 J 5,000 3,000 T/B 467,200 51 BISI BISI International Tbk. --U1---1 1,445 1,455 1,445 1,455 10 75,700 109,766,000 58 727.500 1,455 T/J 3,400 1,445 B 6,900 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,240 2,270 2,130 2,140 -100 22,331,600 49,119,121,000 1,699 356.667 2,150 J 9,000 2,140 T/B 265,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 755 735 735 -10 6,502,100 4,834,676,000 730 170.930 740 J 320,100 735 T/B 1,444,800 54 BKSL Sentul City Tbk. --S6K--1 138 143 136 139 1 245,424,800 34,348,886,200 4,175 9.605 140 J 8,381,200 139 T/B 21,713,100 55 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 100 18,400 1 422.212 184 T/J 900 175 B 10,200 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,970 0 0 4,970 0 0 0 0 331.333 4,850 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 330 316 324 -2 5,000 1,618,200 20 101.250 324 T/J 3,500 320 B 1,500 59 BMTR Global Mediacom Tbk. --U9K--1 368 378 364 370 2 18,100,100 6,706,091,000 935 301.156 370 T/J 19,900 368 B 588,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 237,800 11,890,000 26 0.172 50 T/J 23,569,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,160 1,170 1,150 1,160 0 6,700,700 7,769,510,000 526 8.565 1,165 J 112,000 1,160 T/B 1,450,000 62 BNII Bank Maybank Indonesia Tbk. --U8---1 250 254 246 246 -4 1,286,700 318,152,000 144 2.931 248 J 190,300 246 T/B 105,600 63 BNLI Bank Permata Tbk. --M8K--1 1,130 1,160 1,120 1,135 5 35,105,200 39,922,450,500 1,116 12.358 1,140 J 491,700 1,135 T/B 637,100 64 BOGA Bintang Oto Global Tbk. --U9---2 690 695 685 690 0 3,429,300 2,366,205,500 609 669.903 690 T/J 76,100 685 B 182,200 65 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 935 -5 103,700 97,002,500 93 170.000 935 T/J 2,200 930 B 9,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,100 2,100 2,080 2,100 0 1,779,500 3,719,152,000 445 525.000 2,100 T/J 10,100 2,070 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 557,500 68 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 69 BRAM Indo Kordsa Tbk. --U4---1 6,125 6,150 6,125 6,125 0 2,000 12,252,500 2 238.378 6,975 J 100 6,200 B 7,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 555 565 10 6,587,900 3,707,672,500 614 565.000 570 J 7,572,700 565 T/B 3,932,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 54 50 50 -1 218,255,900 11,124,734,700 2,973 7.874 51 J 792,300 50 T/B 3,192,200 72 BRNA Berlina Tbk. --U3---2 1,170 1,150 1,150 1,150 -20 100 115,000 1 862.845 1,150 T/J 9,900 1,125 B 10,400 73 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,600 2,510 2,560 -20 10,055,700 25,544,185,000 1,728 200.484 2,560 T/J 535,100 2,550 B 11,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,445 1,405 1,410 -20 9,398,200 13,338,704,500 2,032 276.197 1,415 J 6,500 1,410 T/B 307,600 75 BSIM Bank Sinarmas Tbk. --U8---1 545 570 545 555 10 12,200 6,815,500 10 378.532 550 J 98,800 545 B 1,700 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,400 2,380 2,380 -10 1,700 4,056,000 8 122.051 2,390 J 2,000 2,360 B 200 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 135 135 128 134 -1 15,134,700 2,012,843,400 36 1,026.663 134 T/J 26,600 129 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 472,012,200 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,790 3,780 3,710 3,740 -50 609,000 2,278,890,000 182 724.018 3,750 J 121,500 3,740 T/B 9,500 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,040 1,995 2,000 0 26,896,800 54,189,601,000 1,618 2,000.000 2,010 J 697,000 2,000 T/B 267,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,040 2,000 2,030 -10 21,200 43,004,000 9 344.068 2,030 T/J 43,300 2,000 B 5,000 83 BUMI Bumi Resources Tbk. --S2K--2 162 165 158 158 -4 256,957,500 41,384,479,600 4,184 9.170 159 J 191,500 158 T/B 21,920,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 167 171 163 170 3 16,081,800 2,711,232,700 389 130.769 171 J 45,000 170 T/B 3,400 85 BVIC Bank Victoria International Tbk. --U8---1 175 185 174 184 9 272,800 49,405,000 140 173.990 184 T/J 26,100 180 B 500 86 BWPT Eagle High Plantations Tbk. --U1---1 199 202 174 175 -24 288,119,200 53,925,110,100 7,406 38.274 175 T/J 17,363,400 174 B 1,153,600 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 394 388 394 2 2,842,100 1,109,977,800 415 119.394 394 T/J 44,100 392 B 4,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,670 2,680 2,530 2,530 -140 2,219,000 5,890,171,000 205 144.571 2,680 J 103,500 2,530 T/B 141,500 89 CASA Capital Financial Indonesia Tbk. --U8---2 310 308 302 308 -2 656,300 199,746,600 62 562.691 308 T/J 199,900 302 B 2,400 90 CASS Cardig Aero Services Tbk. --U7---2 695 690 685 685 -10 3,100 2,138,500 2 171.250 690 J 67,000 685 T/B 100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 95 91 92 1 11,099,500 1,036,269,500 857 588.800 93 J 412,100 92 T/B 223,800 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 328 332 320 328 0 343,000 110,561,000 27 25.667 328 T/J 14,600 322 B 35,200 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,510 1,500 1,500 0 73,100 110,184,000 19 5,443.066 1,575 J 5,000 1,485 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 368 368 364 368 0 15,900 5,788,400 6 368.000 368 T/J 17,500 364 B 3,800 95 CLAY Citra Putra Realty Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,700.000 0 J 0 0 B 0 96 CLEO Sariguna Primatirta Tbk. --M5K--1 282 284 280 280 -2 10,522,100 2,970,524,200 521 1,217.391 282 J 167,800 280 T/B 557,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,380 1,360 1,365 5 70,300 96,043,500 49 130.615 1,370 J 10,600 1,365 T/B 60,300 98 CMPP AirAsia Indonesia Tbk. --U7---2 246 272 238 250 4 4,789,800 1,219,032,800 1,182 47.290 252 J 13,200 250 T/B 38,200 99 COWL Cowell Development Tbk. --U6---2 396 392 376 376 -20 1,222,800 465,480,000 513 289.231 378 J 1,700 376 T/B 23,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 37,984,800 1,901,241,700 1,210 45.455 50 T/J 12,477,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 560 520 540 -15 158,600 87,916,000 18 272.500 540 T/J 1,300 530 B 500 102 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 0 103 CTRA Ciputra Development Tbk. --S6IK-1 960 995 940 950 -10 28,013,100 26,792,264,500 2,356 212.700 955 J 806,900 950 T/B 275,200 104 DART Duta Anggada Realty Tbk. --U6---1 318 318 318 318 0 100 31,800 1 58.787 318 T/J 1,400 298 B 200,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,650 1,650 1,650 0 300 495,000 1 3,311.790 1,655 J 200 1,645 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 148,500 7,425,000 8 16.496 50 T/J 76,668,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 835 845 820 820 -15 579,900 484,306,500 313 713.043 825 J 3,700 820 T/B 26,000 108 DILD Intiland Development Tbk. --S6---1 332 332 324 330 -2 1,720,600 566,972,600 139 57.505 330 T/J 106,300 328 B 70,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,900 2,990 2,910 2,970 70 2,698,900 8,000,055,000 288 2,970.000 2,980 J 37,300 2,970 T/B 312,200 110 DKFT Central Omega Resources Tbk. --U2---2 248 258 240 252 4 826,900 202,545,800 95 647.316 252 T/J 47,800 240 B 133,500 111 DLTA Delta Djakarta Tbk. --U5---1 6,175 6,500 6,200 6,375 200 37,500 235,095,000 40 38,107.478 6,375 T/J 500 6,300 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 216 218 200 204 -12 40,442,600 8,365,570,800 953 97.143 204 T/J 6,261,000 202 B 1,807,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 2,500 8,175,000 1 2,872.478 3,270 T/J 64,100 3,180 B 10,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 645 650 620 625 -20 28,495,100 18,015,795,000 2,088 846.150 630 J 631,800 625 T/B 620,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 408 408 -2 458,000 188,063,600 34 110.270 412 J 107,700 410 B 1,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 16,100 J 2,500 15,200 B 800 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,525 1,530 1,500 1,525 0 92,800 140,198,500 38 1,525.000 1,525 T/J 500 1,500 B 1,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 9,900 3,650 B 600 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,080 2,080 2,070 2,070 -10 6,200 12,848,000 10 761.950 2,090 J 900 2,070 T/B 2,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,000 2,250,000 1 27.778 1,135 J 3,000 900 B 1,000 121 ELSA Elnusa Tbk. --S2LKO1 388 416 388 408 20 227,982,300 92,678,516,400 6,448 102.000 410 J 3,000,000 408 T/B 507,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,101,100 55,055,000 5 10.308 50 T/J 1,353,626,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 0 0 8,900 0 0 0 0 1,236.111 8,900 J 14,800 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,965 1,965 1,965 1,965 0 100 196,500 1 1,374.808 1,965 T/J 1,000 1,900 B 7,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,260 2,330 2,170 2,180 -80 39,477,300 88,377,695,000 7,904 218.000 2,190 J 115,800 2,180 T/B 1,504,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 406 412 394 394 -12 59,607,100 23,884,141,000 2,602 733.556 396 J 162,900 394 T/B 118,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,230 2,150 2,170 -30 28,062,500 61,602,328,000 3,054 110.129 2,180 J 39,900 2,170 T/B 201,600 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,635 1,635 1,635 0 1,700 2,779,500 4 2,571.361 1,675 J 500 1,635 T/B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,500 7,650 7,350 7,500 0 51,900 386,802,500 93 1,718.764 7,500 T/J 9,500 7,475 B 1,200 130 FILM MD Pictures Tbk. --U9---1 810 830 780 790 -20 11,346,900 9,014,123,000 3,209 790.000 790 T/J 4,500 785 B 146,200 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,075 7,075 7,075 7,075 0 6,800 48,110,000 3 1,415.000 7,075 T/J 4,500 7,050 B 9,200 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 3,680 3,680 3,680 0 100 368,000 1 2,944.000 3,680 T/J 14,500 2,850 B 300 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 695 695 -5 45,700 31,897,000 28 695.000 695 T/J 8,600 650 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 885 890 0 11,196,800 9,917,387,000 136 404.545 890 T/J 100,600 875 B 11,200 135 FREN Smartfren Telecom Tbk. --U7---1 188 224 180 186 -2 969,312,800 195,243,985,500 24,853 10.333 187 J 1,052,800 186 T/B 6,017,800 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 480 498 468 496 16 112,350,900 54,931,940,800 4,556 66.675 496 T/J 824,100 494 B 307,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 785 830 785 795 10 24,974,900 20,153,792,000 1,637 156.078 800 J 416,400 795 T/B 305,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 280 294 278 290 10 39,869,000 11,449,544,600 1,540 72.500 290 T/J 114,400 288 B 638,300 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 800 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,820 1,805 1,815 5 39,800 72,098,500 46 1,815.000 1,815 T/J 5,100 1,805 B 8,100 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 149 159 150 155 6 234,000 36,334,900 21 62.000 155 T/J 100 152 B 139,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,020 3,020 2,930 3,000 -20 701,800 2,103,291,000 110 3,000.000 3,010 J 3,600 3,000 T/B 19,500 145 HERO Hero Supermarket Tbk. --U9---1 850 900 850 900 50 2,400 2,110,000 6 1,878.601 900 T/J 4,700 845 B 200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,170 3,110 3,110 -20 66,200 207,082,000 71 952.060 3,130 J 300 3,110 T/B 1,100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 800 790 790 790 -10 100 79,000 1 1,215.385 790 T/J 9,300 650 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 358 362 354 356 -2 16,221,400 5,799,234,600 281 356.000 358 J 353,300 356 T/B 143,900 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 725 705 715 0 23,935,100 17,225,991,000 1,603 230.645 715 T/J 1,789,200 710 B 1,721,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 256 264 256 264 8 8,155,200 2,130,109,600 496 88.000 264 T/J 176,800 262 B 7,000 151 HRUM Harum Energy Tbk. --S2K--1 1,720 1,740 1,655 1,660 -60 8,028,300 13,530,055,000 2,436 31.923 1,665 J 28,200 1,660 T/B 104,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 850 820 850 30 200 167,000 2 66.406 830 J 1,500 800 B 5,000 154 IIKP Inti Agri Resources Tbk --U5---2 226 230 216 218 -8 465,015,700 102,983,781,600 866 418.442 218 T/J 2,781,500 216 B 910,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 210 212 200 202 -8 30,713,600 6,289,626,800 1,067 57.714 202 T/J 157,900 200 B 2,855,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,330 3,350 3,270 3,300 -30 1,128,800 3,725,618,000 447 443.027 3,300 T/J 34,600 3,290 B 50,100 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 875 890 845 870 -5 11,018,400 9,572,823,000 916 174.000 875 J 859,100 870 T/B 95,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 935 910 930 10 464,600 429,605,000 27 244.737 930 T/J 9,900 905 B 5,100 159 INAF Indofarma Tbk. --U5---1 5,000 5,050 4,980 4,980 -20 34,800 174,198,000 62 1,992.000 5,000 J 1,000 4,980 T/B 3,500 160 INCO Vale Indonesia Tbk. --S2BXO1 3,980 4,000 3,860 3,860 -120 19,208,100 75,550,177,000 4,088 1,575.510 3,870 J 31,500 3,860 T/B 388,100 161 INDR Indo-Rama Synthetics Tbk. --U4---1 7,025 7,025 6,900 6,900 -125 31,700 220,365,000 67 929.305 6,900 T/J 500 6,875 B 3,000 162 INDS Indospring Tbk. --M4---1 2,190 2,190 2,160 2,160 -30 124,300 270,900,000 29 202.500 2,180 J 3,300 2,170 B 200 163 INDY Indika Energy Tbk. --S2XXO1 2,170 2,190 2,120 2,120 -50 14,953,900 32,066,780,000 3,070 71.864 2,130 J 124,000 2,120 T/B 701,200 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 79 81 1 1,051,200 84,358,100 61 0.463 81 T/J 383,900 80 B 800 165 INPP Indonesian Paradise Property Tbk. --U9---2 775 720 625 660 -115 300 200,500 3 628.571 760 J 1,200 660 T/B 2,000 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 265,600 540,734,000 97 739.130 2,050 J 5,300 2,000 B 2,600 167 INRU Toba Pulp Lestari Tbk. --U3---2 850 900 880 880 30 13,800 12,210,000 12 8.934 900 J 30,400 880 T/B 2,989,500 168 INTA Intraco Penta Tbk. --U9---2 480 482 470 482 2 50,200 24,068,800 12 339.769 482 T/J 20,300 476 B 5,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,490 1,490 1,475 1,480 -10 41,100 60,873,000 18 1,480.000 1,480 T/J 22,600 1,455 B 5,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 398 388 390 0 189,900 73,891,400 41 102.632 390 T/J 190,000 388 B 76,400 171 ISAT Indosat Tbk. --S7K--1 3,300 3,590 3,300 3,490 190 39,122,700 136,402,189,000 6,678 249.286 3,500 J 104,100 3,490 T/B 1,500 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,325 22,400 22,050 22,175 -150 1,176,100 26,083,975,000 2,325 158.393 22,225 J 100 22,175 T/B 32,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 105,168,100 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 505 505 505 0 2,600 1,313,000 4 286.460 505 T/J 3,400 500 B 5,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 358 326 330 0 195,300 64,262,600 40 273.140 330 T/J 200,000 328 B 4,900 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,980 2,990 2,750 2,820 -160 17,101,400 48,436,834,000 5,224 770.913 2,830 J 538,900 2,820 T/B 516,800 177 JRPT Jaya Real Property Tbk. --S6---1 585 615 585 600 15 4,355,800 2,609,886,000 466 576.923 610 J 41,600 600 T/B 30,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,175 5,025 5,100 25 14,480,300 73,995,827,500 3,386 300.743 5,125 J 201,800 5,100 T/B 131,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,020 1,000 1,020 20 2,400 2,402,000 4 219.676 1,095 J 100 1,000 B 5,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 575 575 555 560 -15 1,504,200 850,560,000 112 1,244.444 565 J 1,500 560 T/B 50,100 181 KAEF Kimia Farma Tbk. --U5---1 3,200 3,320 3,000 3,030 -170 2,693,100 8,584,575,000 1,136 3,030.000 3,040 J 4,600 3,030 T/B 46,900 182 KBLI KMI Wire & Cable Tbk. --S4---1 306 340 306 340 34 71,569,700 23,376,917,400 4,263 41.313 342 J 492,500 340 T/B 742,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 262 264 260 262 0 1,766,400 464,341,600 203 9.090 262 T/J 464,100 260 B 507,700 185 KINO Kino Indonesia Tbk. --U5---2 2,940 3,100 2,980 3,040 100 1,677,900 5,105,862,000 898 80.000 3,080 J 10,000 3,040 T/B 9,400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,570 1,590 1,560 1,560 -10 500 785,000 4 520.000 1,560 T/J 19,800 1,370 B 7,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 334 332 332 332 -2 10,000 3,320,000 2 1,164.912 334 J 2,100 332 T/B 1,800 188 KMTR Kirana Megatara Tbk. XRU3---2 370 460 374 460 90 9,233,900 3,978,704,200 1,806 100.437 462 J 553,500 460 T/B 38,000 189 KPIG MNC Land Tbk. --S9---2 130 135 128 135 5 157,800 21,188,600 22 290.491 135 T/J 483,100 134 B 10,000 190 KRAH Grand Kartech Tbk. --U4---2 2,530 2,520 2,510 2,520 -10 11,200 28,174,000 28 916.364 2,520 T/J 1,900 2,510 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 492 496 484 484 -8 11,017,100 5,405,771,800 758 60.172 488 J 50,000 484 T/B 364,500 192 KREN Kresna Graha Investama Tbk. --U9---1 665 685 660 665 0 115,836,100 77,919,365,500 2,232 6,918.435 670 J 2,298,100 665 T/B 494,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,260 1,325 1,260 1,325 65 9,155,300 11,825,936,500 4,622 1,325.000 1,330 J 41,600 1,325 T/B 421,200 194 LINK Link Net Tbk. --S9K--1 4,520 4,500 4,420 4,420 -100 198,700 884,498,000 97 276.250 4,440 J 100 4,410 B 3,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,420 2,560 2,420 2,550 130 3,171,200 7,979,458,000 1,157 275.676 2,560 J 33,500 2,550 T/B 1,508,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 290 308 288 300 10 104,388,400 31,238,847,400 3,133 76.812 300 T/J 1,509,400 298 B 1,698,700 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,750 6,575 6,575 -100 4,253,700 28,281,142,500 2,384 148.988 6,650 J 2,000 6,575 T/B 95,800 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,405 1,455 1,405 1,445 40 20,075,600 28,887,081,000 2,519 372.903 1,450 J 571,000 1,445 T/B 217,700 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 70 83 69 72 2 345,176,700 26,847,476,300 3,473 151.815 73 J 779,500 72 T/B 1,023,400 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,795 1,810 1,705 1,710 -85 5,550,700 9,705,482,000 1,410 971.591 1,710 T/J 477,400 1,705 B 68,900 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,810 4,850 4,810 4,850 40 54,100 262,381,000 7 4,850.000 4,900 J 200 4,800 B 2,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,920 1,850 1,920 70 2,300 4,272,500 5 114.286 1,915 J 10,200 1,820 B 500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 985 1,010 985 995 10 9,981,900 9,930,071,500 941 1,596.726 995 T/J 1,115,000 990 B 143,700 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 246 242 246 0 7,870,600 1,927,844,200 114 328.000 246 T/J 599,900 242 B 26,900 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 2,130 2,140 2,110 2,110 -20 148,500 315,237,000 105 844.000 2,110 T/J 50,500 2,100 B 39,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 750 760 745 750 0 8,567,300 6,430,960,000 345 533.276 755 J 2,446,500 750 T/B 151,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 7,000 7,000 0 1,000 7,000,000 2 3,018.399 7,000 T/J 9,200 6,000 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,000 2,950 2,980 -10 103,300 307,698,000 99 229.231 2,990 J 2,000 2,980 T/B 2,600 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 610 585 590 -5 1,151,500 681,540,500 167 36.875 595 J 340,600 590 T/B 83,200 210 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,350 3,330 3,330 -20 1,790,500 5,975,321,000 144 240.433 3,330 T/J 53,200 3,320 B 109,700 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 170 171 166 168 -2 3,571,300 601,813,700 627 150.683 168 T/J 235,100 166 B 214,500 212 MDIA Intermedia Capital Tbk. --M9---1 128 134 121 124 -4 2,132,300 267,960,600 234 89.855 124 T/J 492,400 123 B 180,200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,550 3,500 3,450 3,500 -50 114,500 400,315,000 30 182.533 3,490 J 1,500 3,460 B 10,000 214 MDLN Modernland Realty Tbk. --S6---1 240 300 240 282 42 122,380,300 34,427,137,600 4,587 83.691 282 T/J 1,368,600 280 B 772,300 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,045 995 1,000 0 85,664,300 87,458,106,000 4,760 1,761.277 1,005 J 40,000 1,000 T/B 3,871,700 216 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 200 217 MERK Merck Tbk. --U5---2 4,230 4,240 4,200 4,210 -20 79,600 335,464,000 167 11,100.272 4,220 J 600 4,210 T/B 900 218 META Nusantara Infrastructure Tbk. --M7---1 212 216 210 210 -2 1,114,000 235,485,000 61 63.622 212 J 115,400 210 T/B 407,200 219 MFIN Mandala Multifinance Tbk. --U8---2 995 995 950 995 0 132,100 130,475,000 21 1,020.513 995 T/J 20,900 965 B 3,100 220 MGRO Mahkota Group Tbk. --U1---1 1,020 1,025 1,010 1,025 5 9,276,000 9,434,193,000 1,095 1,025.000 1,025 T/J 74,500 1,020 B 20,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,070 1,020 1,070 0 20,400 20,833,000 2 389.091 1,070 T/J 582,200 1,020 B 980,100 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,530 1,540 1,500 1,515 -15 7,444,600 11,272,499,000 1,368 89.197 1,520 J 3,000 1,515 T/B 954,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 635 635 635 635 0 1,700 1,079,500 3 3,023.810 640 J 40,000 630 B 8,300 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 0 0 16,900 0 0 0 0 804.762 16,850 J 100 14,000 B 1,900 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,700 16,750 16,525 16,750 50 462,100 7,716,992,500 157 106,687.898 16,750 T/J 1,700 16,700 B 80,300 226 MLIA Mulia Industrindo Tbk --U3---2 1,255 1,255 1,235 1,235 -20 402,200 501,323,000 130 206.263 1,245 J 31,000 1,235 T/B 94,200 227 MLPL Multipolar Tbk. --U9---1 133 166 132 159 26 213,242,100 32,595,043,400 7,166 18.237 159 T/J 1,608,200 158 B 55,400 228 MLPT Multipolar Technology Tbk. --U9---1 800 800 780 800 0 800 626,000 5 166.667 800 T/J 700 790 B 2,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 500 498 480 498 -2 205,300 101,368,600 20 85.128 498 T/J 23,000 484 B 25,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 880 855 860 -5 18,967,600 16,349,888,500 1,378 95.556 860 T/J 1,363,900 855 B 30,400 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,060 1,075 1,045 1,075 15 112,300 119,129,500 35 1,075.000 1,075 T/J 32,500 1,045 B 11,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 930 925 925 -5 605,500 561,074,500 83 61.667 930 J 83,500 920 B 94,400 233 MPPA Matahari Putra Prima Tbk. --U9---1 218 272 218 272 54 38,598,800 9,956,090,600 2,545 114.358 0 J 0 272 T/B 1,965,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 770 760 770 0 20,400 15,511,000 19 770.000 770 T/J 39,000 760 B 11,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 0 0 6,600 0 0 0 0 598.649 6,600 J 200 5,400 B 200 236 MSIN MNC Studios International Tbk. --U9---2 298 300 294 298 0 141,700 41,975,200 110 298.000 298 T/J 29,300 296 B 500 237 MSKY MNC Sky Vision Tbk. --U9---1 935 970 935 970 35 310,100 297,599,000 13 63.816 970 T/J 10,300 965 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 915 920 910 910 -5 1,673,000 1,529,760,000 307 1,638.223 915 J 170,300 910 T/B 2,800 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 438 438 438 438 0 10,200 4,467,600 3 184.149 444 J 600 440 B 20,000 241 MYOH Samindo Resources Tbk. --S2---1 1,210 1,215 1,185 1,210 0 83,500 100,381,500 53 144.121 1,210 T/J 46,400 1,190 B 100 242 MYRX Hanson International Tbk. --S6---2 108 109 106 107 -1 735,665,600 79,367,967,600 917 72.972 107 T/J 3,763,600 106 B 2,543,800 243 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 2,200 1,342,000 2 592.233 615 J 215,800 610 T/B 152,500 244 NATO Nusantara Properti Internasional Tbk. --U9---2 580 620 560 575 -5 16,338,300 9,703,952,000 2,468 575.000 585 J 40,700 575 T/B 11,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,140 2,120 2,080 2,080 -60 21,100 43,892,000 12 2,080.000 2,120 J 13,300 2,080 T/B 26,600 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,150 3,150 3,120 3,140 -10 16,400 51,403,000 47 966.154 3,140 T/J 700 3,130 B 10,800 247 NIRO City Retail Developments Tbk. --U6---2 90 94 90 90 0 128,700 11,625,400 11 85.714 93 J 3,000 90 T/B 976,700 248 NISP Bank OCBC NISP Tbk. --U8---1 940 945 920 920 -20 111,100 103,030,000 45 1,114.827 935 J 500 915 B 28,100 249 NOBU Bank Nationalnobu Tbk. --U8---1 965 1,000 955 1,000 35 11,600 11,335,000 7 266.667 1,000 T/J 32,500 990 B 1,500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 428 430 414 426 -2 821,300 346,693,000 111 50.118 426 T/J 49,700 424 B 800 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 670 645 650 -10 213,600 138,825,500 123 1,285.983 665 J 7,900 650 T/B 25,200 253 PALM Provident Agro Tbk. --U1---2 278 280 268 270 -8 73,200 20,131,800 38 73.797 270 T/J 122,100 268 B 2,500 254 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,125 1,090 1,120 20 80,500 88,582,500 22 131.765 1,120 T/J 43,700 1,100 B 200 255 PBRX Pan Brothers Tbk. --S4K--1 550 560 540 550 0 71,100 38,511,000 30 973.451 550 T/J 65,000 540 B 21,300 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 665 660 660 -5 500 331,500 5 55.000 660 T/J 54,500 610 B 1,100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,560 4,570 0 38,400 175,194,000 6 3,046.667 4,570 T/J 2,400 4,560 B 1,600 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,010 B 1,200 259 PEHA Phapros Tbk. --U5---2 2,200 2,290 2,200 2,200 0 47,900 106,304,000 26 2,200.000 2,260 J 3,000 2,200 T/B 1,000 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 500 680,000 4 265.366 1,375 J 100 1,295 B 1,000 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 3,450 3,450 3,450 0 400 1,380,000 3 1,431.595 3,480 J 1,400 3,000 B 300 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,405 1,325 1,350 -45 10,020,100 13,545,132,000 700 2,247.752 1,350 T/J 101,000 1,340 B 53,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 61 -1 8,826,200 547,918,800 219 61.000 62 J 141,300 61 T/B 2,805,100 264 PNIN Paninvest Tbk. --S8---1 1,140 1,155 1,125 1,150 10 441,400 504,259,000 95 1,222.884 1,150 T/J 11,100 1,145 B 500 265 PNLF Panin Financial Tbk. --S8---1 298 300 288 288 -10 34,730,400 10,144,398,800 1,091 311.284 290 J 213,700 288 T/B 6,433,200 266 POLA Pool Advista Finance Tbk. --U8---2 1,690 1,690 1,665 1,665 -25 5,100 8,494,000 3 1,665.000 1,665 T/J 1,000 1,520 B 2,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,295 1,335 1,290 1,330 35 12,400 16,310,000 17 1,330.000 1,330 T/J 3,100 1,300 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,520 1,580 1,580 1,580 60 3,700 5,846,000 4 1,580.000 1,580 T/J 2,400 1,500 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 5,100 5,275 4,960 4,960 -140 35,641,700 183,917,740,500 488 3,148.187 4,970 J 1,000 4,960 T/B 16,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 600 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 845 875 845 870 25 1,254,600 1,078,424,000 260 58.000 870 T/J 596,800 850 B 500 272 PPRE PP Presisi Tbk. --M7---1 368 392 362 388 20 7,593,600 2,851,549,600 641 90.233 390 J 65,100 388 T/B 149,000 273 PPRO PP Properti Tbk. --S6K--1 169 172 163 165 -4 89,563,600 15,143,383,900 3,538 356.757 166 J 1,110,600 165 T/B 560,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,990 3,050 2,920 3,000 10 2,167,400 6,502,759,000 167 46.154 3,010 J 2,800 3,000 T/B 400 275 PRIM Royal Prima Tbk. --U9---2 500 500 496 500 0 10,300 5,113,000 9 500.000 500 T/J 149,500 496 B 11,700 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 218 208 216 0 3,354,000 718,679,600 293 700.775 218 J 240,900 216 T/B 32,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,300 2,320 2,280 2,290 -10 22,914,800 52,530,173,000 1,875 430.451 2,300 J 639,700 2,290 T/B 188,300 278 PTRO Petrosea Tbk. --S2K--1 1,970 1,990 1,950 1,950 -20 664,500 1,306,730,500 299 1,560.000 1,960 J 71,100 1,950 T/B 171,000 279 PTSN Sat Nusapersada Tbk --U4---1 1,775 1,800 1,670 1,685 -90 2,657,800 4,570,053,500 1,815 290.517 1,690 J 17,000 1,685 T/B 95,700 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 690 695 675 690 0 23,192,800 15,916,690,000 3,022 2,660.087 690 T/J 4,928,100 685 B 29,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,040 1,065 1,040 1,050 10 2,513,600 2,645,383,000 180 1,050.000 1,060 J 98,100 1,050 T/B 375,700 283 RAJA Rukun Raharja Tbk. --S7---1 396 402 394 400 4 709,700 282,969,400 156 1,374.004 400 T/J 95,200 398 B 30,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,635 1,685 1,620 1,635 0 3,413,700 5,594,640,500 807 1,021.875 1,635 T/J 32,900 1,630 B 61,300 285 RDTX Roda Vivatex Tbk --U6---1 6,300 6,325 6,325 6,325 25 1,000 6,325,000 3 333.212 6,300 J 5,600 5,650 B 12,000 286 RIMO Rimo International Lestari Tbk --U9---2 137 140 136 138 1 1,634,980,800 225,629,860,200 1,232 75.765 139 J 718,000 138 T/B 1,246,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 505 515 500 510 5 1,633,400 830,449,000 167 510.000 510 T/J 32,500 505 B 5,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 328 320 326 2 25,400 8,162,400 28 2,550.861 326 T/J 5,000 318 B 145,800 289 RODA Pikko Land Development Tbk. --U6---2 400 0 0 400 0 0 0 0 638.672 400 J 14,500 340 B 4,500 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,235 1,215 1,230 0 361,000 441,734,500 98 482.353 1,230 T/J 5,300 1,225 B 5,600 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 555 -5 1,491,900 833,837,000 563 693.750 555 T/J 12,200 550 B 33,300 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,475 8,600 8,500 8,500 25 3,000 25,570,000 10 5,483.871 8,500 T/J 8,700 8,475 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,835 1,790 1,820 5 14,899,500 26,973,750,500 3,124 823.332 1,820 T/J 2,176,400 1,815 B 25,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 83,600 840 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,290 2,220 2,260 0 22,800 51,234,000 35 96.581 2,270 J 200 2,260 T/B 17,800 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,750 4,800 4,600 4,800 50 97,500 464,659,000 104 223.060 4,820 J 1,300 4,570 B 1,400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 825 815 820 -5 1,384,700 1,137,358,000 169 585.714 820 T/J 23,600 815 B 82,300 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 830 840 825 825 -5 1,639,000 1,353,684,500 312 142.241 825 T/J 147,000 820 B 273,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,260 3,390 3,240 3,260 0 1,129,000 3,726,770,000 625 37.025 3,260 T/J 12,700 3,250 B 69,400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 525 530 510 515 -10 6,188,700 3,214,759,500 273 46.818 520 J 43,100 515 T/B 226,900 303 SIPD Sierad Produce Tbk. --U3---2 1,020 965 910 920 -100 102,100 94,480,500 69 1.022 940 J 2,500 920 T/B 1,800 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,140 4,110 4,110 0 10,700 44,087,000 6 1,357.959 4,140 J 10,000 4,110 T/B 9,700 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,630 1,650 1,610 1,610 -20 282,700 459,798,000 211 287.500 1,615 J 1,100 1,610 T/B 21,600 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 1,990 1,980 1,985 -5 7,469,500 14,826,622,000 471 2,397.343 1,990 J 965,000 1,985 T/B 322,000 308 SMDR Samudera Indonesia Tbk. --S7K--1 370 376 360 368 -2 1,596,700 588,581,200 264 1,476.844 370 J 26,600 368 T/B 81,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 970 985 950 950 -20 9,338,500 8,990,238,500 1,775 1,560.960 955 J 167,600 950 T/B 1,343,800 310 SMRU SMR Utama Tbk. --U2---2 482 482 476 482 0 59,100 28,331,200 8 117.872 482 T/J 20,200 476 B 13,200 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,650 1,665 1,610 1,630 -20 5,121,600 8,380,569,500 1,950 4,353.749 1,630 T/J 4,700 1,625 B 23,800 312 SOCI Soechi Lines Tbk. --M7---1 168 173 167 169 1 10,942,100 1,857,585,100 643 30.727 170 J 638,800 169 T/B 6,000 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 815 910 820 905 90 81,398,100 70,720,053,000 2,733 905.000 905 T/J 153,500 900 B 1,622,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 214 216 199 216 2 13,000 2,773,100 13 230.520 216 T/J 9,400 199 B 1,700 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 342 342 0 30,873,000 10,570,793,400 1,185 142.500 344 J 17,674,200 342 T/B 516,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,720 3,890 -10 6,100 23,720,000 14 70.727 3,900 J 7,800 3,740 B 100 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 605 610 590 600 -5 21,849,800 13,137,026,500 1,249 246.154 605 J 370,400 600 T/B 1,809,700 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,185 1,200 1,175 1,180 -5 42,151,800 50,111,592,000 1,496 176.119 1,180 T/J 253,800 1,175 B 51,500 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,500 B 300 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,500 125,000 4 64.769 50 T/J 359,359,900 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,410 2,550 2,420 2,500 90 71,600 180,735,000 41 2,500.000 2,500 T/J 10,100 2,410 B 1,300 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,490 4,530 4,490 4,510 20 3,360,600 15,170,306,000 1,482 4,100.000 4,520 J 2,500 4,510 T/B 2,200 325 TARA Sitara Propertindo Tbk. --U6---1 935 940 885 895 -40 44,463,400 40,132,216,000 2,660 844.340 900 J 202,400 895 T/B 78,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,760 4,800 4,700 4,800 40 774,100 3,689,525,000 465 237.037 4,800 T/J 28,500 4,750 B 4,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 960 990 965 970 10 15,221,200 14,885,147,500 1,386 220.881 975 J 70,000 970 T/B 242,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 300 16,600 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 282 290 0 18,942,300 5,454,985,000 410 127.193 290 T/J 88,000 288 B 40,400 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 825 805 820 0 97,400 78,942,000 19 264.516 820 T/J 9,500 815 B 6,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 690 565 680 -20 4,800 3,125,500 9 154.097 675 J 2,000 610 B 1,400 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,600 4,300 4,300 4,300 700 100 430,000 1 3,533.569 4,300 T/J 5,200 3,000 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 805 815 5 20,313,000 16,412,446,500 173 407.500 815 T/J 55,000 805 B 26,000 335 TINS Timah Tbk. --S2K--1 1,365 1,400 1,355 1,375 10 42,217,000 57,869,576,500 2,705 702.617 1,375 T/J 70,200 1,370 B 300,100 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,450 13,600 13,275 13,475 25 1,431,600 19,181,782,500 1,575 833.136 13,475 T/J 23,400 13,375 B 6,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,625 1,625 1,625 -25 3,300 5,362,500 5 85.526 1,625 T/J 27,100 1,510 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 820 795 800 -5 1,740,100 1,397,726,500 87 1,287.602 800 T/J 212,700 795 B 160,400 339 TOTL Total Bangun Persada Tbk. --U6---1 635 645 625 625 -10 1,515,500 953,330,000 270 224.638 625 T/J 167,300 620 B 168,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 418 428 404 420 2 804,300 331,631,400 83 1,362.442 426 J 10,100 420 T/B 60,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 820 860 815 845 25 63,449,300 53,404,482,000 3,779 4,025.151 850 J 1,221,600 845 T/B 3,396,600 342 TRAM Trada Alam Minera Tbk. --U7---1 208 212 206 208 0 416,198,600 87,036,027,800 2,242 171.909 208 T/J 1,215,000 206 B 490,600 343 TRIO Trikomsel Oke Tbk. --U9---1 238 238 202 238 0 3,500 797,200 16 105.646 238 T/J 8,800 224 B 100 344 TRST Trias Sentosa Tbk. --U3---1 402 0 0 402 0 0 0 0 239.800 410 J 99,800 402 B 70,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,570 1,575 1,530 1,550 -20 826,500 1,283,873,500 216 276.509 1,550 T/J 4,300 1,545 B 119,200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,050 3,300 0 8,100 26,455,000 4 3,300.000 3,300 T/J 55,700 3,080 B 1,300 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,160 1,160 0 500 580,000 1 2,577.778 1,160 T/J 173,000 1,155 B 192,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,220 1,210 1,215 5 190,500 231,644,000 145 2,355.747 1,215 T/J 11,600 1,210 B 105,500 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 0 0 4,570 0 0 0 0 169.255 4,560 J 200 4,410 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,905 1,905 1,865 1,870 -35 516,000 973,969,000 49 1,870.000 1,870 T/J 7,300 1,865 B 64,400 351 VIVA Visi Media Asia Tbk. --U9---1 168 172 165 166 -2 17,882,000 3,015,399,800 1,085 55.333 167 J 278,400 166 T/B 366,900 352 VOKS Voksel Electric Tbk. --S4---1 280 280 274 276 -4 3,626,200 1,005,447,400 544 122.089 276 T/J 27,000 274 B 27,200 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 330 342 328 328 -2 89,663,000 30,087,360,000 2,100 113.103 330 J 556,500 328 T/B 936,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,890 1,840 1,845 -15 12,917,700 23,978,628,000 2,009 474.228 1,850 J 328,200 1,845 T/B 530,900 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 394 398 390 394 0 589,500 232,243,800 66 59.732 394 T/J 797,300 390 B 2,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 630 690 630 680 50 85,957,000 58,161,128,000 3,749 261.538 685 J 1,138,900 680 T/B 361,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 404 418 404 410 6 255,172,300 105,173,651,200 8,460 83.673 412 J 2,743,600 410 T/B 2,583,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,050 1,995 2,000 -20 41,893,600 84,284,045,500 3,587 539.811 2,010 J 1,657,000 2,000 T/B 970,600 359 WTON Wijaya Karya Beton Tbk. --S3K--1 454 500 450 496 42 101,557,500 49,577,797,600 6,376 84.068 498 J 2,230,800 496 T/B 3,331,200 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,750 1,825 1,750 1,815 65 40,126,400 72,011,725,000 3,186 1,296.429 1,815 T/J 54,200 1,810 B 352,000 Total 9,840,760,100 4,396,887,374,000 328,015 2,988,580,000 156,257,800 Jakarta, 07 February 2019 Trading Division