List of Securities Quotation: IDX SMC Composite Date: Friday, 08 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 13,625 13,800 13,550 13,725 100 1,297,800 17,781,747,500 994 1,114.984 13,725 T/J 93,900 13,700 B 700 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 2,200 2,200 2,200 0 100 220,000 1 58.667 2,100 J 4,000 1,710 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,750 1,755 1,730 1,755 5 5,628,500 9,854,228,500 1,880 2,140.244 1,760 J 8,000 1,755 T/B 96,200 5 ACST Acset Indonusa Tbk. --U6---1 1,610 1,625 1,600 1,600 -10 225,900 362,459,500 97 67.191 1,620 J 456,400 1,600 T/B 11,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,690 1,660 1,680 0 5,673,900 9,498,863,500 1,373 1,319.375 1,680 T/J 285,800 1,670 B 36,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,800 9,900 9,750 9,900 100 252,800 2,487,955,000 37 425.806 9,900 T/J 5,100 9,875 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 362 362 354 358 -4 1,851,300 665,133,000 197 31.955 358 T/J 430,600 356 B 315,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,330 1,305 1,305 -40 65,555,100 86,146,830,000 7,423 118.636 1,305 T/J 922,400 1,300 B 7,008,500 10 AGII Aneka Gas Industri Tbk. --S3---1 655 670 650 670 15 173,900 114,644,500 37 60.909 670 T/J 31,700 650 B 51,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 378 336 372 36 46,843,200 17,035,137,000 2,418 607.764 374 J 956,800 372 T/B 1,507,900 12 AGRS Bank Agris Tbk. --U8---2 372 400 372 382 10 91,400 34,944,600 64 347.273 382 T/J 9,500 374 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,375 5,425 5,300 5,350 -25 3,629,400 19,510,235,000 1,127 4,263.933 5,400 J 22,400 5,350 T/B 5,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 302 302 302 -2 500 151,000 1 287.619 300 J 1,600 290 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,500 4,550 4,550 4,550 50 11,100 50,505,000 4 185.714 4,650 J 100 4,550 T/B 19,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 825 820 820 0 1,307,500 1,072,307,500 101 2,092.424 820 T/J 102,400 815 B 89,500 17 ANDI Andira Agro Tbk. --U1---2 1,865 1,865 1,735 1,750 -115 1,129,100 1,997,531,000 441 1,750.000 1,790 J 10,000 1,750 T/B 31,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,035 1,040 1,005 1,010 -25 91,900 95,076,000 19 84.167 1,030 J 2,500 1,010 T/B 1,800 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,080 1,025 1,025 -35 179,593,300 187,870,390,000 9,385 675.809 1,030 J 987,500 1,025 T/B 5,075,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,085 1,205 1,010 1,090 5 8,700 9,627,000 14 69.782 1,080 J 1,400 1,075 B 500 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 520 515 515 -5 4,758,600 2,456,326,500 483 547.779 515 T/J 11,000 510 B 229,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 202 206 197 197 -5 27,168,100 5,449,092,200 1,464 53.973 198 J 212,000 197 T/B 40,400 23 ARII Atlas Resources Tbk. --U2---2 995 990 990 990 -5 7,500 7,425,000 2 66.000 990 T/J 7,500 815 B 4,100 24 ARMY Armidian Karyatama Tbk. --U6---2 326 334 322 328 2 8,415,500 2,786,115,800 86 109.333 332 J 282,400 328 T/B 39,700 25 ARNA Arwana Citramulia Tbk. --S3---1 474 480 472 472 -2 729,900 345,632,600 94 3,208.047 474 J 64,600 472 T/B 72,600 26 ASGR Astra Graphia Tbk. --U9---1 1,405 1,420 1,400 1,415 10 3,100 4,369,500 14 293.374 1,415 T/J 29,000 1,405 B 5,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 680 685 0 1,643,500 1,118,680,000 40 1,268.519 685 T/J 392,800 675 B 53,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 370 372 354 360 -10 12,869,900 4,681,576,800 1,005 342.857 362 J 79,000 360 T/B 988,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 690 710 685 705 15 24,676,400 17,241,830,500 786 180.769 705 T/J 129,900 700 B 3,217,500 30 ATIC Anabatic Technologies Tbk. --U9---1 820 890 800 885 65 8,500 7,380,000 19 126.429 885 T/J 10,000 880 B 1,500 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 1,720 1,745 1,695 1,700 -20 1,157,700 1,991,667,500 410 1,537.488 1,715 J 300 1,700 T/B 3,000 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 6,606,600 330,341,400 69 57.388 50 T/J 2,081,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 274 274 274 -18 10,200 2,794,800 9 202.013 288 J 4,300 274 T/B 400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,150 1,150 1,100 1,130 -20 23,500 26,362,500 18 1,412.500 1,140 J 10,000 1,130 T/B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 388 396 382 388 0 15,069,800 5,875,728,000 862 115.103 390 J 781,500 388 T/B 1,918,900 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 55,000 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,740 2,680 2,700 -20 20,873,200 56,455,097,000 3,473 352.174 2,710 J 76,900 2,700 T/B 828,500 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 260 270 258 270 10 280,700 75,047,600 52 274.893 270 T/J 101,100 260 B 3,500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 163 148 163 8 37,700 6,111,600 12 462.254 163 T/J 17,200 147 B 6,200 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 0 907,600 45,380,000 20 217.306 50 T/J 405,984,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 276 268 272 0 4,805,500 1,304,549,800 517 160.000 274 J 880,000 272 T/B 2,142,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 690 690 675 675 -15 101,700 69,171,000 26 3,459.055 680 J 2,500 675 T/B 214,000 46 BGTG Bank Ganesha Tbk. --S8---2 95 96 93 94 -1 6,464,600 606,744,300 301 91.262 94 T/J 6,058,200 93 B 1,349,600 47 BHIT MNC Investama Tbk. --S9---1 85 86 82 83 -2 32,515,200 2,719,545,700 1,554 242.726 84 J 1,735,000 83 T/B 104,700 48 BINA Bank Ina Perdana Tbk. --U8---1 610 620 605 620 10 336,900 206,838,000 25 350.290 625 J 118,700 620 T/B 439,100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 5,324,800 266,241,000 131 35.714 51 J 15,037,900 50 T/B 3,538,100 50 BIRD Blue Bird Tbk. --U7---1 3,000 3,250 3,010 3,200 200 6,639,500 21,147,762,000 1,375 49.231 3,200 T/J 292,200 3,190 B 4,200 51 BISI BISI International Tbk. --U1---1 1,455 1,460 1,445 1,450 -5 172,500 250,377,000 64 725.000 1,460 J 1,300 1,450 T/B 10,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,200 2,130 2,140 0 22,275,400 47,803,885,000 633 356.667 2,140 T/J 344,700 2,130 B 139,100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 745 735 745 10 2,801,300 2,070,411,500 351 173.256 745 T/J 1,427,500 740 B 8,000 54 BKSL Sentul City Tbk. --S6K--1 139 142 137 141 2 119,692,700 16,742,421,100 1,909 9.743 141 T/J 10,218,800 140 B 12,350,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 184 182 182 182 -2 900 163,800 1 417.623 195 J 500 170 B 1,500 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 4,800 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 332 318 318 -6 9,300 2,999,400 11 99.375 318 T/J 200 316 B 1,500 59 BMTR Global Mediacom Tbk. --U9K--1 370 376 366 374 4 13,206,800 4,915,435,400 864 304.412 374 T/J 346,100 372 B 15,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 13,900 695,000 19 0.172 50 T/J 22,790,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,160 1,255 1,145 1,250 90 18,820,500 22,780,866,500 2,202 9.229 1,255 J 512,300 1,250 T/B 189,100 62 BNII Bank Maybank Indonesia Tbk. --U8---1 246 248 240 244 -2 1,298,500 317,567,200 130 2.907 246 J 108,300 244 T/B 87,100 63 BNLI Bank Permata Tbk. --M8K--1 1,135 1,140 1,105 1,110 -25 24,298,300 27,233,572,500 1,336 12.085 1,115 J 431,400 1,110 T/B 392,500 64 BOGA Bintang Oto Global Tbk. --U9---2 690 695 685 690 0 5,436,600 3,730,988,500 455 669.903 690 T/J 195,900 685 B 47,100 65 BOLT Garuda Metalindo Tbk. --U4---2 935 940 930 940 5 111,800 104,482,500 117 170.909 935 J 19,600 930 B 5,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,100 2,090 2,000 2,010 -90 2,715,200 5,634,475,000 498 502.500 2,080 J 1,000 2,010 T/B 5,000 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 565,000 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 0 0 6,125 0 0 0 0 238.378 6,975 J 100 6,200 B 7,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 565 605 565 585 20 80,431,500 47,490,421,500 3,960 585.000 590 J 2,514,300 585 T/B 1,623,600 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 51 50 50 0 52,489,400 2,628,799,300 633 7.874 51 J 14,703,600 50 T/B 3,335,700 72 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,125 1,150 0 600 677,500 2 862.845 1,150 T/J 10,300 1,130 B 2,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,560 2,470 2,500 -60 8,742,100 21,941,347,000 2,084 195.785 2,500 T/J 224,200 2,490 B 59,400 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,405 1,375 1,400 -10 11,144,100 15,505,317,000 2,569 274.238 1,405 J 404,300 1,400 T/B 20,000 75 BSIM Bank Sinarmas Tbk. --U8---1 555 550 520 530 -25 264,700 138,246,500 65 361.481 540 J 5,400 530 T/B 900 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,420 2,380 2,400 20 4,200 10,046,000 10 123.077 2,400 T/J 6,000 2,380 B 100 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---2 134 135 133 135 1 73,500 9,919,800 12 1,034.324 135 T/J 72,300 129 B 20,200 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 457,280,200 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,740 3,900 3,730 3,900 160 244,800 941,050,000 139 754.992 3,900 T/J 162,800 3,780 B 100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,010 1,980 1,985 -15 22,331,000 44,393,267,500 1,629 1,985.000 1,985 T/J 504,500 1,980 B 1,456,600 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,040 2,010 2,040 10 27,800 56,694,000 10 345.763 2,040 T/J 19,400 2,030 B 800 83 BUMI Bumi Resources Tbk. --S2K--2 158 158 153 154 -4 208,284,400 32,277,404,700 3,495 8.938 155 J 2,171,700 154 T/B 8,294,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 170 173 166 172 2 15,972,800 2,717,602,500 313 132.308 172 T/J 6,700 169 B 38,800 85 BVIC Bank Victoria International Tbk. --U8---1 184 186 177 184 0 214,600 39,036,200 189 173.990 185 J 800 184 T/B 68,800 86 BWPT Eagle High Plantations Tbk. --U1---1 175 175 160 170 -5 128,582,400 21,696,369,400 3,799 37.180 170 T/J 3,111,900 169 B 829,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 394 412 386 412 18 5,883,300 2,334,089,000 489 124.848 414 J 224,100 412 T/B 3,300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,700 2,520 2,670 140 3,858,700 10,250,105,000 345 152.571 2,670 T/J 39,500 2,660 B 31,700 89 CASA Capital Financial Indonesia Tbk. --U8---2 308 306 306 306 -2 612,900 187,547,400 112 559.037 306 T/J 47,500 304 B 61,100 90 CASS Cardig Aero Services Tbk. --U7---2 685 700 690 695 10 13,200 9,173,000 4 173.750 695 T/J 37,200 690 B 2,700 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 92 93 1 2,937,300 272,932,500 212 595.200 94 J 687,600 93 T/B 33,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 328 332 316 318 -10 325,300 104,207,400 39 24.884 318 T/J 186,100 316 B 16,400 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,500 1,500 0 61,000 91,500,000 10 5,443.066 1,550 J 100 1,500 T/B 200 94 CITY Natura City Developments Tbk. --U6---1 368 370 362 362 -6 15,726,900 5,777,397,800 28 362.000 370 J 4,600 362 T/B 16,200 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--1 280 284 278 280 0 9,604,500 2,704,586,000 600 1,217.391 280 T/J 720,800 278 B 1,623,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,380 1,365 1,370 5 47,700 65,503,000 67 131.093 1,380 J 3,200 1,370 T/B 14,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 250 264 240 262 12 2,141,700 555,460,000 382 49.560 262 T/J 151,500 258 B 10,000 99 COWL Cowell Development Tbk. --U6---2 376 376 368 372 -4 8,082,000 3,012,124,400 294 286.154 372 T/J 13,300 370 B 12,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 645,400 32,270,000 56 45.455 50 T/J 28,463,800 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 540 525 525 -15 4,009,000 2,114,753,000 21 264.931 550 J 100 525 T/B 1,000 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 950 955 940 945 -5 18,056,000 17,083,748,500 2,423 211.580 950 J 976,500 945 T/B 1,952,000 104 DART Duta Anggada Realty Tbk. --U6---1 318 330 300 318 0 103,900 31,214,200 12 58.787 320 J 25,500 318 T/B 300 105 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 0 100 5,000 1 16.496 50 T/J 88,239,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 820 830 10 520,900 431,423,500 310 721.739 835 J 23,900 830 T/B 3,500 108 DILD Intiland Development Tbk. --S6---1 330 336 328 336 6 2,098,200 701,614,400 282 58.551 336 T/J 220,000 334 B 100,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,970 3,010 2,980 2,990 20 2,603,100 7,807,779,000 225 2,990.000 3,000 J 100 2,990 T/B 253,000 110 DKFT Central Omega Resources Tbk. --U2---2 252 252 240 250 -2 855,900 208,652,200 52 642.178 250 T/J 7,600 248 B 200 111 DLTA Delta Djakarta Tbk. --U5---1 6,375 6,750 6,425 6,600 225 35,500 232,787,500 54 39,452.448 6,600 T/J 4,800 6,475 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 204 210 200 204 0 39,367,700 8,088,475,800 939 97.143 206 J 1,003,100 204 T/B 4,447,900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 2,600 8,502,000 2 2,872.478 3,270 T/J 64,000 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 625 625 590 595 -30 57,480,100 34,512,155,000 3,756 805.534 595 T/J 404,300 590 B 3,049,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 416 410 414 6 1,058,000 435,382,000 56 111.892 414 T/J 27,900 412 B 37,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,000 15,000 15,000 0 200 3,000,000 1 1,000.000 17,600 J 100 15,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,525 1,525 1,500 1,525 0 190,400 288,133,000 22 1,525.000 1,525 T/J 500 1,505 B 20,200 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 2,600 3,640 B 9,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,080 2,050 2,050 -20 23,900 48,998,000 7 754.588 2,080 J 900 2,050 T/B 11,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 7,000 7,875,000 1 27.778 1,125 T/J 13,000 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 408 404 390 394 -14 68,215,500 27,064,318,400 2,556 98.500 396 J 5,966,300 394 T/B 1,043,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 1,371,106,300 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 12,200 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,965 2,000 2,000 2,000 35 6,700 13,400,000 3 1,399.296 2,000 T/J 3,300 1,905 B 1,700 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,180 2,250 2,150 2,190 10 26,481,100 58,079,574,000 5,333 219.000 2,200 J 381,100 2,190 T/B 514,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 394 400 382 392 -2 26,558,000 10,393,485,200 1,950 729.832 392 T/J 344,700 390 B 110,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,170 2,210 2,140 2,180 10 21,432,400 46,666,138,000 2,329 110.637 2,180 T/J 187,100 2,170 B 69,700 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 0 0 1,635 0 0 0 0 2,571.361 1,675 J 1,400 1,635 B 300 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,500 7,575 7,350 7,500 0 39,600 296,875,000 47 1,718.764 7,500 T/J 4,800 7,475 B 200 130 FILM MD Pictures Tbk. --U9---1 790 810 775 805 15 10,500,600 8,259,519,500 4,136 805.000 805 T/J 12,200 800 B 15,300 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,075 7,075 7,050 7,050 -25 6,000 42,422,500 4 1,410.000 7,075 J 4,500 7,050 T/B 7,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 0 0 3,680 0 0 0 0 2,944.000 3,650 J 2,600 2,850 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 695 0 24,900 17,368,000 17 695.000 695 T/J 6,900 615 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 880 880 -10 6,402,600 5,689,309,000 215 400.000 885 J 86,200 880 T/B 10,000 135 FREN Smartfren Telecom Tbk. --U7---1 186 212 180 212 26 435,970,800 87,779,590,300 11,729 11.778 214 J 4,856,600 212 T/B 62,006,800 136 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---1 496 520 486 492 -4 124,638,000 62,637,805,300 4,850 66.138 492 T/J 513,100 490 B 804,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 795 815 790 815 20 9,223,800 7,428,154,500 936 160.005 820 J 382,400 815 T/B 2,250,700 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 290 296 286 286 -4 16,786,400 4,862,479,400 996 71.500 288 J 234,900 286 T/B 96,900 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 700 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,815 1,800 1,815 0 14,800 26,749,000 35 1,815.000 1,815 T/J 4,600 1,810 B 5,000 142 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---1 155 175 155 169 14 4,077,000 688,781,100 163 67.600 170 J 10,700 169 T/B 35,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,000 2,900 2,980 -20 3,194,800 9,418,649,000 231 2,980.000 2,980 T/J 15,500 2,940 B 1,000,000 145 HERO Hero Supermarket Tbk. --U9---1 900 895 895 895 -5 3,600 3,222,000 8 1,868.164 890 J 100 870 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,160 3,100 3,140 30 181,000 567,427,000 55 961.244 3,140 T/J 40,100 3,130 B 1,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 790 780 780 780 -10 100 78,000 1 1,200.000 720 J 100 650 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 356 358 354 356 0 13,991,800 4,969,201,000 194 356.000 356 T/J 69,500 354 B 350,600 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 720 705 715 0 16,808,400 12,003,468,500 1,227 230.645 715 T/J 201,300 710 B 197,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 264 268 260 260 -4 239,400 63,186,800 41 86.667 262 J 20,000 260 T/B 39,400 151 HRUM Harum Energy Tbk. --S2K--1 1,660 1,650 1,585 1,615 -45 4,684,800 7,556,581,500 1,988 31.058 1,615 T/J 30,600 1,610 B 224,200 152 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---1 850 845 810 840 -10 400 333,500 3 65.625 840 T/J 10,200 760 B 500 154 IIKP Inti Agri Resources Tbk --U5---2 218 218 204 208 -10 370,701,400 78,353,727,600 1,170 399.248 208 T/J 204,100 206 B 454,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 204 199 199 -3 14,997,200 3,006,500,500 609 56.857 200 J 694,500 199 T/B 166,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,300 3,290 3,120 3,250 -50 2,827,300 9,053,359,000 841 436.314 3,250 T/J 1,700,100 3,200 B 900 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 870 875 840 845 -25 7,149,500 6,132,714,500 915 169.000 845 T/J 237,200 840 B 493,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 930 940 930 940 10 303,900 283,484,000 11 247.368 935 J 39,000 915 B 3,300 159 INAF Indofarma Tbk. --U5---1 4,980 5,000 4,950 4,950 -30 45,600 227,026,000 51 1,980.000 4,960 J 2,000 4,950 T/B 5,500 160 INCO Vale Indonesia Tbk. --S2BXO1 3,860 3,870 3,710 3,740 -120 16,066,200 60,617,422,000 3,758 1,526.531 3,740 T/J 250,500 3,730 B 29,800 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,900 7,025 6,850 7,000 100 50,100 349,340,000 45 942.774 7,000 T/J 6,100 6,900 B 1,800 162 INDS Indospring Tbk. --M4---1 2,160 2,150 2,110 2,150 -10 56,700 120,895,000 33 201.562 2,190 J 100 2,150 T/B 20,700 163 INDY Indika Energy Tbk. --S2XXO1 2,120 2,110 2,020 2,050 -70 17,396,900 35,855,641,000 3,370 69.492 2,060 J 145,900 2,050 T/B 1,335,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 81 80 80 -1 830,500 66,805,300 65 0.457 81 J 171,300 80 T/B 179,600 165 INPP Indonesian Paradise Property Tbk. --U9---2 660 660 660 660 0 3,900 2,574,000 5 628.571 660 T/J 8,300 655 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 252,300 513,456,000 96 739.130 2,050 J 5,200 2,000 B 4,800 167 INRU Toba Pulp Lestari Tbk. --U3---2 880 880 860 880 0 4,500 3,948,000 5 8.934 905 J 1,300 880 T/B 26,100 168 INTA Intraco Penta Tbk. --U9---2 482 486 480 480 -2 10,600 5,105,000 8 338.359 480 T/J 1,100 474 B 2,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,480 1,485 1,410 1,485 5 309,600 448,705,500 21 1,485.000 1,485 T/J 6,700 1,475 B 9,900 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 396 382 386 -4 2,796,800 1,079,013,600 133 101.579 392 J 413,500 386 T/B 8,600 171 ISAT Indosat Tbk. --S7K--1 3,490 3,560 3,390 3,460 -30 14,783,300 51,541,854,000 2,984 247.143 3,470 J 76,700 3,460 T/B 4,100 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,000 21,675 21,875 -300 1,560,000 34,116,112,500 3,101 156.250 21,875 T/J 22,700 21,850 B 3,800 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 700 35,000 2 35.714 50 T/J 140,135,200 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 540 505 540 35 400 205,500 3 306.313 540 T/J 1,200 500 B 1,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 322 322 322 -8 1,000 322,000 1 266.519 332 J 20,000 322 T/B 1,500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,820 2,860 2,720 2,740 -80 14,662,100 40,554,429,000 3,716 749.043 2,740 T/J 324,200 2,730 B 281,900 177 JRPT Jaya Real Property Tbk. --S6---1 600 625 595 620 20 4,473,100 2,712,593,500 359 596.154 625 J 115,100 620 T/B 154,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 4,980 5,025 -75 9,147,600 45,859,941,000 2,256 296.320 5,050 J 95,100 5,025 T/B 204,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,155 J 300 995 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 560 580 535 580 20 8,674,500 4,898,384,500 312 1,288.889 585 J 595,000 580 T/B 602,000 181 KAEF Kimia Farma Tbk. --U5---1 3,030 3,160 2,990 2,990 -40 604,900 1,846,465,000 297 2,990.000 2,990 T/J 200 2,980 B 200 182 KBLI KMI Wire & Cable Tbk. --S4---1 340 398 330 392 52 173,330,800 65,148,553,000 11,420 47.631 394 J 375,900 392 T/B 5,154,400 183 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---1 262 262 260 262 0 2,264,000 589,296,800 242 9.090 262 T/J 299,000 260 B 210,100 185 KINO Kino Indonesia Tbk. --U5---2 3,040 3,080 3,000 3,080 40 412,400 1,258,579,000 312 81.053 3,080 T/J 30,300 3,050 B 33,700 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,560 1,500 1,480 1,480 -80 500 748,000 4 493.333 1,480 T/J 3,700 1,400 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 332 330 330 330 -2 6,100 2,013,000 4 1,157.895 340 J 16,100 328 B 3,600 188 KMTR Kirana Megatara Tbk. --U3---2 460 468 406 426 -34 4,259,600 1,814,607,400 992 93.013 428 J 15,000 426 T/B 43,400 189 KPIG MNC Land Tbk. --S9---2 135 135 130 135 0 177,100 23,560,400 20 290.491 135 T/J 425,000 130 B 252,500 190 KRAH Grand Kartech Tbk. --U4---2 2,520 2,510 2,500 2,510 -10 10,500 26,275,000 27 912.727 2,510 T/J 1,000 2,490 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 488 474 478 -6 12,269,000 5,873,171,600 776 59.426 480 J 90,500 478 T/B 545,900 192 KREN Kresna Graha Investama Tbk. --U9---1 665 675 655 655 -10 78,738,000 52,462,793,500 1,168 6,814.399 660 J 1,304,400 655 T/B 8,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,325 1,350 1,310 1,325 0 3,956,400 5,223,173,000 1,782 1,325.000 1,325 T/J 18,500 1,320 B 14,400 194 LINK Link Net Tbk. --S9K--1 4,420 4,450 4,350 4,420 0 291,000 1,278,955,000 360 276.250 4,430 J 100 4,420 T/B 33,900 195 LPCK Lippo Cikarang Tbk --S6---1 2,550 2,890 2,570 2,840 290 9,703,100 27,074,426,000 3,521 307.027 2,850 J 623,900 2,840 T/B 4,689,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 300 318 298 308 8 175,577,900 54,321,788,200 5,220 78.861 308 T/J 404,700 306 B 2,019,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,575 6,750 6,550 6,700 125 3,186,900 21,307,690,000 2,148 151.821 6,725 J 18,900 6,700 T/B 22,000 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,460 1,430 1,445 0 13,822,400 19,960,081,500 1,911 372.903 1,445 T/J 394,200 1,440 B 5,600 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 72 76 72 74 2 1,445,407,200 106,167,560,300 1,762 156.033 74 T/J 105,300 73 B 541,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,710 1,710 1,635 1,650 -60 13,407,400 22,163,452,500 2,402 937.500 1,650 T/J 541,200 1,645 B 41,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,850 4,850 4,850 4,850 0 400 1,940,000 3 4,850.000 4,850 T/J 1,300 4,810 B 2,900 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,920 1,915 1,915 1,915 -5 500 957,500 1 113.988 1,905 J 1,700 1,820 B 700 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 980 990 -5 7,683,000 7,581,195,000 1,153 1,588.703 995 J 2,277,400 990 T/B 63,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 246 242 242 -4 6,693,200 1,637,090,600 174 322.667 244 J 57,700 240 B 57,100 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 2,110 2,110 2,090 2,110 0 153,700 322,347,000 117 844.000 2,110 T/J 65,200 2,100 B 1,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 750 755 745 750 0 7,458,400 5,601,952,000 471 533.276 750 T/J 56,800 745 B 2,764,900 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 4,100 6,325 B 2,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 2,980 2,940 2,980 0 31,900 94,456,000 74 229.231 2,980 T/J 78,900 2,960 B 3,800 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 590 565 580 -10 2,117,000 1,214,227,000 290 36.250 580 T/J 37,400 575 B 4,600 210 MCAS M Cash Integrasi Tbk. --S9---2 3,330 3,500 3,310 3,500 170 22,026,000 74,921,260,000 1,543 252.708 3,500 T/J 338,100 3,490 B 116,600 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 168 169 166 167 -1 1,067,400 179,381,100 214 149.787 168 J 220,000 167 T/B 804,500 212 MDIA Intermedia Capital Tbk. --M9---1 124 127 120 122 -2 4,435,200 537,444,200 227 88.406 122 T/J 54,800 121 B 81,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,520 3,450 3,520 20 110,400 386,016,000 75 183.576 3,500 J 19,800 3,470 B 500 214 MDLN Modernland Realty Tbk. --S6---1 282 284 270 280 -2 27,444,700 7,651,309,200 1,328 83.097 282 J 1,037,500 280 T/B 3,000 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,000 950 955 -45 72,356,000 69,853,671,000 4,430 1,682.019 955 T/J 2,114,800 950 B 4,692,700 216 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 4,210 4,230 4,190 4,190 -20 84,100 352,876,000 161 11,047.539 4,200 J 3,200 4,190 T/B 9,000 218 META Nusantara Infrastructure Tbk. --M7---1 210 214 210 212 2 407,200 86,143,400 27 64.227 214 J 102,900 212 T/B 19,500 219 MFIN Mandala Multifinance Tbk. --U8---2 995 1,000 965 1,000 5 66,600 66,483,500 18 1,025.641 1,000 T/J 133,000 990 B 16,700 220 MGRO Mahkota Group Tbk. --U1---1 1,025 1,025 1,010 1,010 -15 5,583,600 5,676,102,500 434 1,010.000 1,020 J 171,400 1,010 T/B 226,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 582,200 1,020 B 1,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,515 1,535 1,500 1,535 20 3,471,300 5,305,630,000 603 90.375 1,540 J 15,300 1,530 B 7,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 635 640 630 640 5 1,900 1,212,000 3 3,047.619 640 T/J 38,600 630 B 3,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 0 0 16,900 0 0 0 0 804.762 16,875 J 100 15,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,750 16,825 16,700 16,825 75 2,800 47,050,000 10 107,165.605 16,825 T/J 100 16,800 B 48,400 226 MLIA Mulia Industrindo Tbk --U3---2 1,235 1,235 1,230 1,230 -5 308,400 379,689,000 148 205.428 1,230 T/J 400 1,225 B 111,000 227 MLPL Multipolar Tbk. --U9---1 159 161 145 146 -13 47,029,000 7,039,729,700 2,460 16.746 146 T/J 1,206,500 145 B 859,000 228 MLPT Multipolar Technology Tbk. --U9---1 800 830 805 810 10 1,500 1,232,500 6 168.750 950 J 1,300 810 T/B 1,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 498 500 496 500 2 100,100 50,049,600 4 85.470 500 T/J 48,000 486 B 10,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 875 845 875 15 10,535,600 9,036,693,000 1,378 97.222 875 T/J 3,247,800 860 B 17,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,085 1,060 1,085 10 98,700 105,693,000 31 1,085.000 1,085 T/J 69,600 1,060 B 4,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 920 930 5 1,519,100 1,408,506,500 217 62.000 930 T/J 8,000 925 B 1,358,200 233 MPPA Matahari Putra Prima Tbk. --U9---1 272 282 256 260 -12 14,535,900 3,861,867,800 1,370 109.313 260 T/J 156,000 258 B 211,500 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 795 760 775 5 146,500 114,865,500 42 775.000 775 T/J 121,600 760 B 15,200 235 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 100 236 MSIN MNC Studios International Tbk. --U9---2 298 302 294 296 -2 640,400 189,755,000 342 296.000 296 T/J 26,200 294 B 100 237 MSKY MNC Sky Vision Tbk. --U9---1 970 1,000 990 1,000 30 300,100 300,082,000 6 65.789 995 J 11,000 990 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 910 910 885 905 -5 939,000 841,691,500 82 1,629.222 905 T/J 93,700 900 B 427,400 239 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---1 438 452 438 450 12 575,200 259,128,800 15 189.194 450 T/J 190,300 448 B 11,400 241 MYOH Samindo Resources Tbk. --S2---1 1,210 1,210 1,170 1,210 0 259,700 311,033,500 47 144.121 1,210 T/J 30,200 1,190 B 2,400 242 MYRX Hanson International Tbk. --S6---2 107 107 105 106 -1 1,032,566,000 109,452,030,300 1,081 72.290 107 J 5,533,500 106 T/B 383,500 243 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 100 61,000 1 592.233 615 J 137,700 610 T/B 210,600 244 NATO Nusantara Properti Internasional Tbk. --U9---2 575 600 560 585 10 4,477,600 2,625,352,500 1,234 585.000 590 J 84,700 585 T/B 2,791,000 245 NFCX NFC Indonesia Tbk. --U9---2 2,080 2,200 2,120 2,120 40 17,800 38,398,000 17 2,120.000 2,190 J 5,000 2,120 T/B 2,500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,140 3,240 3,110 3,150 10 13,500 42,257,000 37 969.231 3,150 T/J 1,500 3,110 B 2,500 247 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 363,400 32,761,900 8 86.667 94 J 2,600 91 T/B 944,100 248 NISP Bank OCBC NISP Tbk. --U8---1 920 935 920 930 10 23,200 21,600,500 9 1,126.945 935 J 2,200 930 T/B 1,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 985 790 985 -15 5,300 5,201,000 3 262.667 985 T/J 4,800 870 B 10,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 426 432 422 432 6 682,300 293,032,400 105 50.824 434 J 126,800 432 T/B 26,600 251 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 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 670 640 650 0 50,700 33,293,000 41 1,285.983 670 J 35,400 655 B 100 253 PALM Provident Agro Tbk. --U1---2 270 280 250 274 4 7,900 2,142,400 18 74.890 276 J 49,800 274 T/B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,095 1,060 1,070 -50 1,007,600 1,078,557,500 148 125.882 1,070 T/J 113,500 1,065 B 26,800 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 104,800 57,640,000 12 973.451 555 J 50,000 550 T/B 95,200 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 670 650 670 10 400 262,000 4 55.833 660 J 4,700 605 B 600 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,560 4,570 0 41,200 187,961,000 5 3,046.667 4,570 T/J 3,000 4,560 B 1,200 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,060 B 700 259 PEHA Phapros Tbk. --U5---2 2,200 2,200 2,180 2,200 0 1,300 2,848,000 7 2,200.000 2,270 J 3,000 2,200 T/B 3,100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,360 1,360 0 100 136,000 1 265.366 1,365 J 200 1,360 T/B 900 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 0 0 3,450 0 0 0 0 1,431.595 3,450 J 900 3,010 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,355 1,315 1,350 0 6,813,500 9,159,274,000 567 2,247.752 1,355 J 142,200 1,350 T/B 451,700 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 61 61 0 2,314,100 141,640,200 120 61.000 62 J 2,207,100 61 T/B 1,020,400 264 PNIN Paninvest Tbk. --S8---1 1,150 1,170 1,140 1,145 -5 232,000 267,009,500 60 1,217.567 1,155 J 15,000 1,145 T/B 21,300 265 PNLF Panin Financial Tbk. --S8---1 288 294 286 288 0 19,366,400 5,605,746,800 979 311.284 288 T/J 467,500 286 B 908,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,665 1,665 1,615 1,615 -50 30,100 49,132,000 23 1,615.000 1,615 T/J 400 1,310 B 3,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,330 1,330 1,290 1,325 -5 16,800 21,842,500 23 1,325.000 1,325 T/J 9,800 1,285 B 400 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,580 1,610 1,550 1,590 10 41,700 66,258,500 223 1,590.000 1,590 T/J 7,400 1,545 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,960 5,050 4,940 4,950 -10 35,690,200 177,994,883,000 385 3,141.840 4,950 T/J 3,200 4,940 B 6,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 200 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 870 870 840 850 -20 1,843,800 1,567,498,500 294 56.667 850 T/J 5,046,800 845 B 151,600 272 PPRE PP Presisi Tbk. --M7---1 388 392 372 384 -4 6,066,500 2,316,579,200 489 89.302 384 T/J 398,700 380 B 210,000 273 PPRO PP Properti Tbk. --S6K--1 165 169 163 169 4 45,213,000 7,540,194,800 1,699 365.405 169 T/J 3,225,800 168 B 3,015,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 2,980 2,900 2,940 -60 2,774,400 8,162,264,000 98 45.231 2,970 J 1,000 2,940 T/B 528,400 275 PRIM Royal Prima Tbk. --U9---2 500 500 496 500 0 16,000 7,940,000 9 500.000 500 T/J 183,500 494 B 10,700 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 218 208 212 -4 2,459,300 521,542,400 188 687.798 214 J 200 212 T/B 64,700 277 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,320 2,250 2,300 10 21,534,800 49,390,587,000 2,482 432.331 2,300 T/J 458,000 2,290 B 1,960,500 278 PTRO Petrosea Tbk. --S2K--1 1,950 1,950 1,905 1,925 -25 844,600 1,620,852,500 396 1,540.000 1,925 T/J 22,800 1,920 B 7,300 279 PTSN Sat Nusapersada Tbk --U4---1 1,685 1,785 1,605 1,750 65 3,220,200 5,495,884,500 1,761 301.724 1,755 J 100 1,750 T/B 155,800 280 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 690 690 665 670 -20 34,037,000 22,905,326,500 2,540 2,582.983 675 J 813,800 670 T/B 667,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,050 1,065 1,050 1,065 15 419,900 444,807,500 188 1,065.000 1,065 T/J 74,000 1,060 B 600 283 RAJA Rukun Raharja Tbk. --S7---1 400 406 390 392 -8 981,100 387,253,000 193 1,346.524 392 T/J 52,600 390 B 129,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,635 1,695 1,615 1,675 40 16,632,100 27,756,815,500 1,756 1,046.875 1,675 T/J 1,286,500 1,670 B 205,000 285 RDTX Roda Vivatex Tbk --U6---1 6,325 6,250 6,200 6,200 -125 1,400 8,740,000 4 326.627 6,200 T/J 800 5,600 B 1,900 286 RIMO Rimo International Lestari Tbk --U9---2 138 140 136 137 -1 926,205,900 128,033,863,800 705 75.216 137 T/J 927,300 136 B 1,195,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 510 505 510 0 2,009,500 1,021,840,000 181 510.000 510 T/J 70,300 505 B 11,200 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 350 322 322 -4 189,100 62,725,000 62 2,519.562 340 J 12,000 322 T/B 18,800 289 RODA Pikko Land Development Tbk. --U6---2 400 0 0 400 0 0 0 0 638.672 396 J 2,100 334 B 4,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,225 1,230 0 1,018,400 1,251,841,000 224 482.353 1,230 T/J 105,800 1,225 B 150,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 545 550 -5 1,842,700 1,020,176,000 494 687.500 550 T/J 11,600 545 B 23,000 292 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 8,500 8,625 8,500 8,500 0 6,400 54,435,000 10 5,483.871 8,500 T/J 8,300 8,475 B 2,500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,855 1,800 1,820 0 8,900,300 16,264,124,500 3,521 823.332 1,825 J 75,900 1,820 T/B 330,300 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 400 340,000 2 950.730 850 T/J 183,200 705 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 2,210 2,340 80 245,400 570,996,000 29 100.000 2,360 J 10,000 2,340 T/B 257,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,800 4,950 4,750 4,950 150 81,900 392,496,000 82 230.030 4,950 T/J 3,200 4,750 B 200 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 825 815 825 5 1,431,200 1,173,594,500 168 589.286 825 T/J 48,400 820 B 3,500 299 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--1 825 835 815 825 0 4,764,300 3,945,428,500 609 142.241 830 J 3,885,900 825 T/B 24,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,260 3,410 3,250 3,330 70 879,600 2,966,409,000 530 37.820 3,330 T/J 1,300 3,320 B 41,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 515 520 515 520 5 4,470,800 2,306,428,500 249 47.273 520 T/J 463,500 515 B 1,088,300 303 SIPD Sierad Produce Tbk. --U3---2 920 985 920 950 30 13,000 12,457,500 12 1.056 950 T/J 100 930 B 100 304 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 4,120 4,120 4,120 10 300 1,236,000 1 1,361.263 4,150 J 50,000 4,120 T/B 10,200 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,610 1,620 1,560 1,610 0 325,300 516,294,000 252 287.500 1,610 T/J 26,100 1,600 B 18,100 307 SMCB Holcim Indonesia Tbk. --U3---1 1,985 1,995 1,980 1,990 5 3,839,800 7,638,854,000 294 2,403.382 1,995 J 524,600 1,990 T/B 243,900 308 SMDR Samudera Indonesia Tbk. --S7K--1 368 372 360 366 -2 664,500 244,435,400 131 1,468.818 370 J 102,800 366 T/B 20,100 309 SMRA Summarecon Agung Tbk. --S6IK-1 950 975 935 975 25 16,643,800 15,983,858,000 2,276 1,602.037 980 J 169,700 975 T/B 88,400 310 SMRU SMR Utama Tbk. --U2---2 482 482 480 480 -2 29,500 14,192,400 6 117.383 482 J 10,300 480 T/B 4,700 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,630 1,665 1,625 1,645 15 6,674,400 10,948,957,500 1,613 4,393.814 1,645 T/J 57,700 1,640 B 1,000 312 SOCI Soechi Lines Tbk. --M7---1 169 171 167 169 0 8,391,700 1,415,542,600 460 30.727 169 T/J 452,300 168 B 800 313 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---2 905 915 885 900 -5 24,935,900 22,419,230,500 1,282 900.000 905 J 445,700 900 T/B 33,100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 214 195 196 -20 48,200 9,479,300 31 209.176 196 T/J 389,100 194 B 500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 338 -4 48,088,300 16,312,874,600 2,916 140.833 340 J 5,203,700 338 T/B 11,212,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,890 3,730 3,720 3,730 -160 1,400 5,220,000 6 67.818 3,880 J 200 3,730 T/B 700 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 600 610 595 600 0 17,347,900 10,446,699,500 640 246.154 605 J 13,200 600 T/B 3,208,700 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,180 1,185 1,165 1,170 -10 64,204,900 75,512,956,500 1,367 174.627 1,175 J 34,300 1,170 T/B 34,100 320 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 0 500 25,000 1 64.769 50 T/J 483,703,300 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 2,500 2,460 2,450 2,450 -50 7,700 18,891,000 11 2,450.000 2,490 J 300 2,450 T/B 5,900 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,510 4,560 4,500 4,550 40 3,355,100 15,176,215,000 1,058 4,136.364 4,550 T/J 500 4,540 B 1,400 325 TARA Sitara Propertindo Tbk. --U6---1 895 910 895 905 10 59,410,700 53,542,554,500 1,162 853.774 905 T/J 353,700 900 B 10,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,800 4,830 4,610 4,610 -190 1,464,700 6,905,691,000 1,148 227.654 4,700 J 7,000 4,610 T/B 323,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 970 980 955 960 -10 4,754,200 4,588,829,500 1,064 218.604 965 J 237,700 960 T/B 413,700 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,500 J 200 16,400 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---1 290 294 286 294 4 22,629,100 6,517,324,400 511 128.947 296 J 263,700 294 T/B 167,200 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 900 820 825 5 850,400 723,008,000 54 266.129 855 J 2,000 825 T/B 3,700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 700 695 695 15 200 139,500 2 157.496 690 J 1,100 565 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 4,300 4,300 3,600 3,610 -690 2,000 7,376,000 15 2,966.554 3,800 J 1,000 3,610 T/B 2,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 810 -5 26,668,800 21,723,704,500 269 405.000 815 J 43,600 810 T/B 10,300 335 TINS Timah Tbk. --S2K--1 1,375 1,370 1,300 1,335 -40 29,004,700 38,682,570,500 2,899 682.177 1,335 T/J 3,535,000 1,330 B 792,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,475 13,500 12,825 12,850 -625 3,647,400 47,471,155,000 2,664 794.493 12,850 T/J 47,400 12,825 B 40,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,600 1,600 1,600 -25 3,000 4,800,000 1 84.211 1,600 T/J 17,000 1,550 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 805 790 790 -10 673,800 536,724,500 90 1,271.507 800 J 656,100 790 T/B 54,900 339 TOTL Total Bangun Persada Tbk. --U6---1 625 625 610 625 0 954,300 589,440,500 208 224.638 630 J 20,700 625 T/B 13,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 420 420 410 418 -2 619,300 256,539,800 80 1,355.954 418 T/J 73,900 414 B 100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 855 825 845 0 39,988,000 33,435,140,500 2,436 4,025.151 845 T/J 1,108,700 840 B 1,000 342 TRAM Trada Alam Minera Tbk. --U7---1 208 210 202 204 -4 372,472,200 76,935,937,800 1,665 168.603 204 T/J 3,902,300 202 B 8,828,000 343 TRIO Trikomsel Oke Tbk. --U9---1 238 258 238 254 16 1,000 241,600 4 112.749 248 J 1,300 206 B 400 344 TRST Trias Sentosa Tbk. --U3---1 402 0 0 402 0 0 0 0 239.800 410 J 99,900 402 B 100,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,550 1,830 1,550 1,800 250 6,785,900 11,339,382,000 1,546 321.107 1,800 T/J 166,400 1,790 B 2,000 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 1 3,300.000 3,300 T/J 33,200 3,120 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,155 1,150 1,150 -10 348,800 401,904,000 8 2,555.556 1,155 J 63,300 1,150 T/B 102,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,225 1,205 1,215 0 437,700 530,415,000 151 2,355.747 1,220 J 35,800 1,215 T/B 8,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 4,570 4,560 4,570 0 400 1,827,000 3 169.255 4,560 J 1,400 4,410 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,870 1,880 1,865 1,870 0 382,300 716,424,500 34 1,870.000 1,870 T/J 76,400 1,865 B 33,200 351 VIVA Visi Media Asia Tbk. --U9---1 166 173 163 167 1 35,220,200 5,937,268,100 1,182 55.667 168 J 645,500 167 T/B 372,300 352 VOKS Voksel Electric Tbk. --S4---1 276 298 272 280 4 6,412,100 1,847,163,800 1,034 123.859 280 T/J 150,700 276 B 41,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 328 340 322 328 0 37,360,600 12,370,014,400 1,277 113.103 330 J 699,500 328 T/B 1,345,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,875 1,825 1,865 20 16,025,200 29,810,031,000 2,287 479.369 1,865 T/J 1,388,000 1,860 B 671,700 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 394 396 386 392 -2 395,200 154,008,600 43 59.429 392 T/J 245,100 390 B 5,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 680 710 670 695 15 47,104,400 32,780,387,000 2,184 267.308 695 T/J 210,000 690 B 500,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 420 406 410 0 148,961,100 61,540,553,400 4,993 83.673 410 T/J 1,217,400 408 B 10,262,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,050 1,980 2,010 10 53,384,900 107,804,972,000 4,481 542.510 2,020 J 296,100 2,010 T/B 4,439,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 482 490 -6 53,225,100 26,288,402,900 3,499 83.051 490 T/J 1,578,400 488 B 390,700 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,815 1,840 1,805 1,805 -10 22,319,200 40,687,845,500 1,317 1,289.286 1,810 J 322,600 1,805 T/B 337,500 Total 8,241,055,900 3,616,141,885,500 266,294 3,160,650,800 231,542,200 Jakarta, 08 February 2019 Trading Division