List of Securities Quotation: IDX SMC Composite Date: Friday, 22 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 13,750 13,600 13,600 -150 330,800 4,510,547,500 342 1,104.830 13,600 T/J 100 13,575 B 3,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 9,300 1,910 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,825 1,835 1,790 1,810 -15 2,588,300 4,674,158,000 1,932 2,207.317 1,810 T/J 105,600 1,805 B 1,600 5 ACST Acset Indonusa Tbk. --U6---1 1,670 1,685 1,665 1,670 0 284,000 474,356,000 62 70.130 1,670 T/J 51,700 1,665 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,570 1,530 1,540 -25 4,729,800 7,288,207,000 1,805 1,209.427 1,545 J 52,700 1,540 T/B 498,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 11,100 11,175 10,775 10,800 -300 114,000 1,243,850,000 121 464.516 10,975 J 700 10,800 T/B 600 8 ADMG Polychem Indonesia Tbk --M3---1 356 360 356 358 2 507,400 180,998,200 264 31.955 358 T/J 42,700 356 B 113,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,460 1,410 1,410 -5 144,782,800 207,091,046,500 10,792 128.182 1,415 J 543,900 1,410 T/B 101,300 10 AGII Aneka Gas Industri Tbk. --S3---1 645 650 630 635 -10 201,000 127,584,500 72 57.727 635 T/J 15,000 630 B 500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 350 338 340 2 11,707,200 4,023,073,600 931 555.483 342 J 53,200 340 T/B 434,700 12 AGRS Bank Agris Tbk. --U8---2 366 392 356 392 26 55,900 21,734,400 22 356.364 392 T/J 400 366 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,800 5,700 5,750 0 8,216,600 47,405,880,000 995 4,582.732 5,750 T/J 105,400 5,725 B 221,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 280 268 280 -2 534,400 144,047,600 17 266.667 282 J 2,600 270 B 3,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 191.837 4,850 J 2,000 4,700 B 4,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 830 850 820 835 5 388,800 325,201,000 65 2,130.700 850 J 4,500 835 T/B 29,000 17 ANDI Andira Agro Tbk. --U1---2 1,780 1,780 1,755 1,760 -20 52,400 92,717,500 44 1,760.000 1,770 J 13,600 1,760 T/B 7,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,045 1,045 1,015 1,040 -5 57,500 59,732,500 21 86.667 1,040 T/J 6,900 1,015 B 900 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,035 1,060 1,010 1,055 20 129,281,800 134,719,462,500 6,247 695.589 1,060 J 3,535,800 1,055 T/B 4,000,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,170 1,210 1,200 1,200 30 200 241,000 2 76.825 1,195 J 4,700 1,190 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 500 510 505 510 10 3,682,500 1,869,693,000 339 542.461 510 T/J 201,500 505 B 169,900 22 APLN Agung Podomoro Land Tbk. --S6K--1 188 190 183 184 -4 12,771,400 2,364,935,300 761 50.411 185 J 200 184 T/B 160,000 23 ARII Atlas Resources Tbk. --U2---2 960 960 910 910 -50 2,800 2,563,000 3 60.667 910 T/J 2,500 810 B 4,000 24 ARMY Armidian Karyatama Tbk. --U6---2 320 332 320 320 0 177,562,800 58,588,161,800 163 106.667 330 J 506,500 320 T/B 245,500 25 ARNA Arwana Citramulia Tbk. --S3---1 478 484 474 478 0 421,000 201,476,200 92 3,248.828 478 T/J 18,900 476 B 30,000 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,415 1,385 1,390 -10 915,700 1,279,181,000 60 288.190 1,390 T/J 49,300 1,385 B 1,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 650 655 645 655 5 1,577,300 1,019,909,500 151 1,212.963 655 T/J 192,200 650 B 19,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 330 332 324 328 -2 14,005,800 4,571,318,000 1,040 312.381 328 T/J 594,200 326 B 1,455,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 805 780 800 0 5,662,500 4,501,253,500 257 205.128 805 J 1,088,900 800 T/B 5,767,900 30 ATIC Anabatic Technologies Tbk. --U9---1 875 900 805 900 25 1,900 1,676,000 6 128.571 900 T/J 9,200 870 B 300 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 1,620 1,625 1,610 1,615 -5 878,200 1,421,421,500 142 1,460.613 1,615 T/J 2,300 1,610 B 57,300 33 BABP Bank MNC Internasional Tbk. --U8---2 54 57 52 52 -2 40,815,400 2,192,790,600 1,126 59.684 52 T/J 1,052,400 51 B 5,273,400 34 BACA Bank Capital Indonesia Tbk. --U8---2 282 290 286 286 4 200 57,600 2 210.860 286 T/J 15,300 280 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 895 1,115 895 1,115 220 179,600 175,851,000 80 1,393.750 1,115 T/J 50,800 970 B 5,000 36 BBKP Bank Bukopin Tbk. --S8K--1 402 408 396 402 0 10,513,100 4,224,553,400 769 119.256 404 J 475,000 402 T/B 105,800 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 12,500 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,550 2,490 2,500 -40 23,062,400 57,830,635,000 3,577 326.087 2,510 J 1,618,200 2,500 T/B 1,016,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 268 264 258 258 -10 198,200 51,203,400 36 262.676 258 T/J 15,800 256 B 102,200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 155 151 154 -1 41,100 6,304,600 13 436.731 154 T/J 14,200 151 B 10,100 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 0 163,500 8,175,000 48 217.306 50 T/J 341,280,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 270 260 266 4 34,168,000 9,063,544,200 1,782 156.471 266 T/J 102,800 264 B 61,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 685 650 655 -20 1,359,300 908,314,500 100 3,356.565 665 J 27,900 655 T/B 39,900 46 BGTG Bank Ganesha Tbk. --S8---2 91 92 90 90 -1 4,501,200 407,787,200 1,501 87.379 91 J 310,900 90 T/B 1,043,000 47 BHIT MNC Investama Tbk. --S9---1 94 98 92 93 -1 40,512,300 3,823,815,500 1,214 271.970 94 J 148,600 93 T/B 4,163,800 48 BINA Bank Ina Perdana Tbk. --U8---1 600 615 600 610 10 2,686,000 1,611,602,500 21 344.641 610 T/J 4,500 600 B 942,900 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 6,095,200 304,790,100 142 35.714 51 J 19,988,800 50 T/B 1,081,300 50 BIRD Blue Bird Tbk. --U7---1 3,030 3,030 3,010 3,030 0 621,900 1,877,979,000 161 46.615 3,030 T/J 132,800 3,010 B 182,100 51 BISI BISI International Tbk. --U1---1 1,420 1,415 1,395 1,400 -20 711,100 997,314,500 109 700.000 1,410 J 3,500 1,400 T/B 10,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,170 2,190 2,090 2,130 -40 9,289,300 20,125,908,000 392 355.000 2,130 T/J 7,200 2,120 B 47,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 730 715 720 -5 4,491,100 3,233,774,500 727 167.442 725 J 306,800 720 T/B 108,500 54 BKSL Sentul City Tbk. --S6K--1 135 145 134 145 10 345,413,900 48,792,855,200 4,566 10.020 145 T/J 9,915,500 144 B 8,862,000 55 BKSW Bank QNB Indonesia Tbk. --U8---2 199 196 196 196 -3 2,000 392,000 2 449.748 196 T/J 48,000 166 B 1,000 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 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 354 354 354 8 600 212,400 2 110.625 348 J 500 332 B 1,100 59 BMTR Global Mediacom Tbk. --U9K--1 426 432 414 420 -6 31,029,800 13,149,265,800 1,830 341.853 422 J 10,000 420 T/B 374,900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 141,400 7,070,000 23 0.172 50 T/J 37,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,265 1,265 1,240 1,255 -10 6,336,400 7,931,252,000 571 9.266 1,260 J 604,500 1,255 T/B 2,791,700 62 BNII Bank Maybank Indonesia Tbk. --U8---1 290 332 290 322 32 73,897,800 23,616,379,000 5,167 3.837 324 J 288,800 322 T/B 8,606,800 63 BNLI Bank Permata Tbk. --M8K--1 1,055 1,125 1,010 1,055 0 187,214,900 200,511,461,000 8,469 11.487 1,055 T/J 2,213,200 1,050 B 328,400 64 BOGA Bintang Oto Global Tbk. --U9---2 670 675 670 670 0 3,325,500 2,228,135,000 218 650.485 670 T/J 6,200 665 B 117,900 65 BOLT Garuda Metalindo Tbk. --U4---2 925 925 925 925 0 109,400 101,195,000 119 168.182 925 T/J 1,600 920 B 13,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,070 2,200 2,070 2,200 130 2,991,700 6,289,756,000 465 550.000 2,200 T/J 1,400 2,190 B 2,200 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 550,000 605 B 100 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 7,000 8,000 7,925 7,925 925 200 1,592,500 2 308.432 7,925 T/J 1,800 6,200 B 4,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 550 555 545 550 0 5,835,700 3,207,626,500 990 550.000 550 T/J 583,200 545 B 3,285,100 71 BRMS Bumi Resources Minerals Tbk. --U9---2 52 53 51 51 -1 18,451,700 953,804,400 216 8.031 52 J 7,447,000 51 T/B 40,876,400 72 BRNA Berlina Tbk. --U3---2 1,150 1,130 1,130 1,130 -20 30,000 33,900,000 2 847.839 1,150 J 7,600 1,130 T/B 7,500 73 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,010 2,950 3,000 0 7,968,000 23,740,869,000 2,367 234.942 3,000 T/J 498,100 2,990 B 143,200 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,315 1,320 1,285 1,310 -5 10,666,200 13,853,906,000 1,730 256.609 1,310 T/J 25,900 1,305 B 4,300 75 BSIM Bank Sinarmas Tbk. --U8---1 595 595 590 590 -5 18,400 10,945,500 6 402.404 590 T/J 4,500 580 B 1,200 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,430 2,360 2,410 30 21,400 50,582,000 9 123.590 2,400 J 1,000 2,370 B 1,000 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---2 134 134 133 134 0 1,500 200,600 5 1,026.663 133 J 20,000 130 B 1,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 456,245,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,740 3,740 3,710 3,710 -30 375,200 1,397,913,000 43 718.210 3,730 J 300 3,710 T/B 400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,060 -10 77,897,100 160,469,698,000 4,211 2,060.000 2,060 T/J 640,100 2,050 B 2,837,200 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,040 2,000 2,040 10 29,500 60,000,000 14 345.763 2,040 T/J 36,100 2,010 B 2,000 83 BUMI Bumi Resources Tbk. --S2K--2 163 167 157 158 -5 700,214,700 113,124,442,400 7,506 9.170 159 J 1,074,900 158 T/B 54,521,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 162 173 162 170 8 16,867,900 2,802,953,700 445 130.769 171 J 21,000 170 T/B 34,400 85 BVIC Bank Victoria International Tbk. --U8---1 185 192 184 188 3 97,900 18,401,700 132 177.773 188 T/J 6,100 184 B 7,300 86 BWPT Eagle High Plantations Tbk. --U1---1 182 186 179 181 -1 30,903,200 5,634,948,000 1,284 39.586 182 J 784,900 181 T/B 680,100 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 515 486 498 -12 2,552,900 1,267,848,900 226 150.909 498 T/J 97,500 496 B 500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,510 2,560 2,510 2,530 20 8,178,900 20,707,420,000 710 144.571 2,540 J 127,300 2,530 T/B 94,600 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 302 306 0 961,600 293,155,200 173 559.037 306 T/J 17,900 302 B 1,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 0 0 690 0 0 0 0 172.500 690 J 23,600 645 B 150,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 89 88 88 -1 3,414,300 301,493,600 122 563.200 89 J 152,500 88 T/B 800,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 334 372 334 358 24 6,625,700 2,349,479,000 849 28.014 358 T/J 496,900 356 B 127,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,410 1,500 0 7,100 10,273,000 8 5,443.066 1,500 T/J 24,900 1,485 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 370 366 350 360 -10 949,600 340,087,600 135 360.000 366 J 800 356 B 200 95 CLAY Citra Putra Realty Tbk. --U9---2 1,395 1,740 1,385 1,725 330 2,083,600 3,301,101,000 848 1,725.000 1,740 J 200 1,725 T/B 148,700 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 276 278 0 9,535,900 2,657,865,000 465 1,208.696 278 T/J 80,400 276 B 1,609,500 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,350 1,350 -10 70,900 95,992,000 21 129.179 1,360 J 13,100 1,350 T/B 68,200 98 CMPP AirAsia Indonesia Tbk. --U7---2 230 234 220 222 -8 774,700 173,669,600 180 41.994 226 J 1,100 222 T/B 57,300 99 COWL Cowell Development Tbk. --U6---2 348 360 346 348 0 4,231,800 1,492,847,200 515 267.692 354 J 27,300 346 B 32,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 261,800 13,090,000 17 45.455 50 T/J 40,351,800 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 600 540 570 30 528,900 287,069,500 22 287.639 580 J 1,000,000 570 T/B 18,200 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 900 910 870 880 -20 38,136,400 33,513,003,000 3,149 197.027 880 T/J 1,464,700 875 B 1,845,000 104 DART Duta Anggada Realty Tbk. --U6---1 310 310 310 310 0 100 31,000 1 57.308 324 J 3,200 292 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,620 1,620 1,620 0 200 324,000 1 3,251.576 1,625 J 300 1,615 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 91,992,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 815 825 0 622,300 514,730,000 391 717.391 825 T/J 14,100 815 B 20,900 108 DILD Intiland Development Tbk. --S6---1 314 316 314 316 2 77,000 24,270,200 26 55.066 316 T/J 80,900 314 B 187,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,110 3,130 3,100 3,110 0 2,603,900 8,108,960,000 299 3,110.000 3,120 J 3,200 3,100 B 33,900 110 DKFT Central Omega Resources Tbk. --U2---2 246 250 244 250 4 625,400 153,567,600 20 642.178 250 T/J 45,500 244 B 61,800 111 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,775 6,500 6,675 0 24,500 161,847,500 76 39,900.771 6,675 T/J 44,400 6,550 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 234 238 226 230 -4 65,030,600 15,043,243,000 1,499 109.524 230 T/J 1,063,600 228 B 2,778,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,300 3,300 3,300 20 500 1,650,000 3 2,898.831 3,300 T/J 13,400 3,230 B 3,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 625 630 610 625 0 29,981,800 18,571,829,500 1,617 846.150 625 T/J 1,180,500 620 B 309,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 402 400 400 0 455,600 182,694,000 22 108.108 400 T/J 31,700 394 B 16,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,500 J 100 15,500 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,465 1,470 1,445 1,470 5 4,700 6,884,000 9 1,470.000 1,475 J 30,700 1,445 B 400 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,290 J 5,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,140 2,100 2,140 0 60,000 128,000,000 4 787.716 2,180 J 2,000 2,110 B 5,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,500 2,812,500 1 27.778 1,125 T/J 10,500 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 388 388 380 382 -6 18,237,000 6,981,993,600 1,009 95.500 384 J 688,000 382 T/B 218,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 828,872,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,700 8,500 8,500 8,500 -200 30,900 262,650,000 4 1,180.556 8,600 J 11,000 8,425 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,100 2,040 2,100 60 10,200 21,408,000 3 1,469.261 2,380 J 13,500 2,000 B 8,400 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,120 2,150 2,070 2,090 -30 17,733,500 37,345,562,000 3,295 209.000 2,100 J 149,500 2,090 T/B 772,000 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 374 386 374 378 4 10,486,000 3,982,648,800 2,361 703.766 380 J 291,100 378 T/B 260,700 127 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,650 2,570 2,640 -10 14,537,900 37,918,557,000 2,132 133.982 2,640 T/J 1,102,400 2,610 B 5,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,635 1,635 1,635 0 10,300 16,840,500 3 2,571.361 1,675 J 100 1,635 T/B 271,200 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,250 8,350 8,075 8,150 -100 73,900 608,437,500 78 1,867.724 8,150 T/J 1,800 8,100 B 700 130 FILM MD Pictures Tbk. --U9---1 815 815 805 805 -10 17,194,800 13,953,670,000 3,624 805.000 810 J 10,900 805 T/B 7,900 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,850 6,850 6,850 0 5,500 37,675,000 1 1,370.000 6,850 T/J 2,600 6,825 B 7,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,340 J 1,000 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 17,100 11,884,500 12 695.000 695 T/J 2,400 615 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 860 870 850 855 -5 8,147,000 7,010,283,500 147 388.636 860 J 113,200 850 B 2,000 135 FREN Smartfren Telecom Tbk. --U7---1 290 294 280 282 -8 70,985,000 20,320,107,800 4,575 15.667 284 J 819,600 282 T/B 20,349,900 136 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---1 464 505 464 496 32 103,066,500 50,390,743,300 4,596 66.675 496 T/J 381,700 494 B 1,192,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 785 785 760 770 -15 3,430,200 2,655,500,500 384 151.170 775 J 162,400 770 T/B 249,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 238 252 238 248 10 10,767,900 2,644,550,400 807 62.000 250 J 532,300 248 T/B 174,100 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 3,078.261 17,800 J 700 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,820 1,825 1,800 1,810 -10 89,000 160,790,500 62 1,810.000 1,815 J 600 1,805 B 500 142 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---1 171 171 171 171 0 600 102,600 3 68.400 170 J 20,000 166 B 3,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,420 3,340 3,340 -20 56,100 189,914,000 83 3,340.000 3,380 J 16,900 3,340 T/B 1,700 145 HERO Hero Supermarket Tbk. --U9---1 895 895 880 880 -15 1,200 1,063,500 8 1,836.854 895 J 600 880 T/B 400 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,120 3,030 3,110 110 67,000 207,247,000 43 952.060 3,110 T/J 13,900 3,060 B 100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 650 650 0 1,000 650,000 2 1,000.000 650 T/J 600 625 B 500 148 HKMU HK Metals Utama Tbk. --U9---1 348 356 348 354 6 18,196,700 6,378,528,400 735 354.000 354 T/J 560,100 352 B 79,500 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 655 635 640 0 23,806,500 15,361,845,500 2,294 206.452 640 T/J 8,300 635 B 600,400 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 262 256 262 2 242,100 63,355,400 40 87.333 262 T/J 148,300 258 B 6,600 151 HRUM Harum Energy Tbk. --S2K--1 1,630 1,650 1,555 1,560 -70 13,293,800 21,225,358,000 4,496 30.000 1,565 J 44,500 1,560 T/B 510,700 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 825 J 500 775 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 210 212 204 206 -4 432,977,200 90,434,329,600 721 395.409 208 J 134,500 206 T/B 315,700 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 206 195 199 -1 65,098,900 13,062,462,100 3,363 56.857 199 T/J 2,854,500 198 B 50,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,340 3,390 3,140 3,180 -160 3,513,200 11,312,127,000 1,755 426.917 3,190 J 2,400 3,180 T/B 261,800 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 730 710 710 -5 2,769,200 1,984,618,000 384 142.000 715 J 57,500 710 T/B 183,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 910 925 910 925 15 372,900 340,853,000 13 243.421 915 J 30,000 880 B 2,700 159 INAF Indofarma Tbk. --U5---1 4,930 4,930 4,900 4,900 -30 2,700 13,263,000 8 1,960.000 4,950 J 9,600 4,900 T/B 1,800 160 INCO Vale Indonesia Tbk. --S2BXO1 3,710 3,770 3,640 3,760 50 10,090,400 37,525,056,000 2,525 1,534.694 3,770 J 530,500 3,760 T/B 955,700 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,475 6,600 6,450 6,500 25 18,600 121,042,500 33 875.433 6,575 J 2,800 6,475 B 8,700 162 INDS Indospring Tbk. --M4---1 2,160 2,160 2,110 2,120 -40 23,600 50,259,000 22 198.750 2,180 J 500 2,110 B 35,500 163 INDY Indika Energy Tbk. --S2XXO1 2,180 2,230 2,100 2,170 -10 50,870,400 110,445,631,000 7,741 73.559 2,170 T/J 782,800 2,160 B 677,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 79 80 1 252,300 20,046,000 37 0.457 80 T/J 507,900 79 B 1,334,800 165 INPP Indonesian Paradise Property Tbk. --U9---2 720 720 630 720 0 2,500 1,773,000 7 685.714 720 T/J 10,400 700 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,400 3,000 2,400 3,000 600 582,800 1,436,171,000 475 1,086.957 3,000 T/J 6,300 2,560 B 100 167 INRU Toba Pulp Lestari Tbk. --U3---2 840 870 820 865 25 24,200 19,853,500 4 8.782 865 T/J 1,400 825 B 33,300 168 INTA Intraco Penta Tbk. --U9---2 480 0 0 480 0 0 0 0 338.359 478 J 15,400 474 B 1,100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,485 1,500 1,450 1,450 -35 4,600 6,773,500 18 1,450.000 1,490 J 5,000 1,450 T/B 12,200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 380 388 382 386 6 1,771,800 681,924,400 94 101.579 388 J 480,300 384 B 45,000 171 ISAT Indosat Tbk. --S7K--1 3,610 3,650 3,370 3,430 -180 9,948,500 34,574,792,000 3,489 245.000 3,430 T/J 735,100 3,420 B 88,800 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,650 23,100 23,650 625 4,532,500 106,214,640,000 4,827 168.929 23,650 T/J 76,500 23,600 B 2,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 12,600 630,000 2 35.714 50 T/J 137,131,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 530 J 1,300 470 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 0 0 320 0 0 0 0 264.863 320 J 200 254 B 2,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,330 2,400 2,310 2,340 10 71,933,600 169,513,477,000 7,927 639.694 2,340 T/J 7,866,900 2,330 B 1,297,600 177 JRPT Jaya Real Property Tbk. --S6---1 600 610 600 600 0 1,160,600 703,546,000 124 576.923 600 T/J 110,300 595 B 118,900 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 4,980 4,910 4,960 -65 5,375,700 26,604,677,000 2,364 292.487 4,980 J 26,900 4,960 T/B 134,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 1,050 1,050 1,050 30 100 105,000 1 226.137 1,040 J 200 1,005 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 665 675 660 670 5 1,572,700 1,049,549,500 129 1,488.889 670 T/J 171,800 665 B 461,600 181 KAEF Kimia Farma Tbk. --U5---1 3,360 3,360 3,240 3,310 -50 2,099,800 6,955,307,000 560 3,310.000 3,310 T/J 11,400 3,300 B 2,400 182 KBLI KMI Wire & Cable Tbk. --S4---1 338 342 320 320 -18 18,635,700 6,062,514,400 1,748 38.883 322 J 50,900 320 T/B 356,800 183 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---1 256 258 252 256 0 1,214,100 310,080,200 82 8.882 256 T/J 250,200 252 B 449,000 185 KINO Kino Indonesia Tbk. --U5---2 2,700 2,800 2,660 2,800 100 239,500 649,854,000 165 73.684 2,810 J 100 2,800 T/B 316,400 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,490 1,510 1,490 1,510 20 8,400 12,634,000 4 503.333 1,500 J 26,000 1,315 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 318 328 316 328 10 15,300 4,916,400 10 1,150.877 326 J 40,000 316 B 200 188 KMTR Kirana Megatara Tbk. --U3---2 370 380 364 372 2 636,900 236,016,400 140 81.223 376 J 15,800 372 T/B 4,500 189 KPIG MNC Land Tbk. --S9---2 131 130 129 130 -1 130,000 16,870,700 18 279.732 131 J 150,000 129 B 72,100 190 KRAH Grand Kartech Tbk. --U4---2 2,510 2,500 2,490 2,490 -20 11,200 27,982,000 17 905.455 2,490 T/J 1,200 2,480 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 500 500 494 494 -6 9,549,500 4,734,989,800 624 61.415 496 J 155,000 494 T/B 436,200 192 KREN Kresna Graha Investama Tbk. --U9---1 610 615 605 615 5 81,645,800 49,807,353,500 876 6,398.252 615 T/J 2,301,500 610 B 548,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,230 1,270 1,235 1,235 5 2,387,100 2,980,629,000 775 1,235.000 1,250 J 70,600 1,235 T/B 22,000 194 LINK Link Net Tbk. --S9K--1 4,320 4,340 4,240 4,250 -70 82,900 353,243,000 193 265.625 4,290 J 13,900 4,250 T/B 600 195 LPCK Lippo Cikarang Tbk --S6---1 2,740 2,780 2,630 2,670 -70 1,329,800 3,594,640,000 528 288.649 2,680 J 11,200 2,670 T/B 11,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 288 280 282 -4 21,312,200 6,019,693,800 932 72.203 284 J 1,028,100 282 T/B 213,800 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,800 5,925 5,650 5,775 -25 2,841,800 16,441,822,500 2,750 130.860 5,800 J 21,500 5,775 T/B 118,600 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,395 1,360 1,370 -25 6,195,300 8,517,847,000 1,682 353.548 1,370 T/J 5,300 1,365 B 70,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 65 70 63 63 -2 1,766,083,400 113,027,893,700 1,045 132.839 64 J 7,766,400 63 T/B 800,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,655 1,700 1,605 1,610 -45 3,889,300 6,379,613,500 1,505 914.773 1,610 T/J 342,800 1,605 B 130,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 0 0 5,650 0 0 0 0 5,650.000 5,600 J 2,100 5,250 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,915 1,910 1,890 1,900 -15 1,200 2,276,000 8 113.095 1,900 T/J 1,100 1,800 B 1,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,030 1,005 1,020 15 16,223,400 16,524,634,000 4,362 1,636.845 1,020 T/J 2,885,500 1,015 B 7,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 246 250 0 6,465,900 1,595,294,800 104 333.333 250 T/J 122,000 246 B 7,400 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 496 498 488 492 -4 2,022,600 995,537,000 498 984.000 496 J 12,700 492 T/B 50,600 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 805 795 795 -5 7,974,200 6,374,711,500 129 565.273 800 J 876,400 795 T/B 1,560,500 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,800 6,600 6,800 -200 3,000 20,100,000 3 2,932.159 6,800 T/J 300 6,600 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,020 2,960 2,990 -10 45,500 136,268,000 59 230.000 3,000 J 3,100 2,990 T/B 100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 630 605 610 5 4,814,200 2,966,737,000 557 38.125 615 J 282,700 610 T/B 438,300 210 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,620 3,550 3,600 30 6,427,500 22,938,490,000 512 259.928 3,600 T/J 79,000 3,590 B 126,800 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 163 164 -2 470,900 77,421,900 66 147.096 165 J 75,200 164 T/B 167,900 212 MDIA Intermedia Capital Tbk. --M9---1 138 147 138 138 0 324,400 45,490,200 29 100.000 139 J 50,000 138 T/B 269,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,550 3,590 3,520 3,570 20 40,200 143,265,000 24 186.184 3,570 T/J 4,700 3,550 B 700 214 MDLN Modernland Realty Tbk. --S6---1 268 280 266 276 8 14,042,600 3,855,983,800 421 81.910 276 T/J 1,262,000 274 B 160,400 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,025 995 995 -30 38,877,100 38,943,200,500 2,689 1,752.470 1,000 J 1,314,800 995 T/B 2,042,800 216 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 10,000 217 MERK Merck Tbk. --U5---2 4,060 4,060 4,020 4,040 -20 36,500 147,436,000 88 10,652.042 4,040 T/J 9,600 4,030 B 10,700 218 META Nusantara Infrastructure Tbk. --M7---1 210 214 208 210 0 398,200 83,619,000 30 63.622 210 T/J 3,900 208 B 110,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 980 1,000 0 64,300 64,298,000 43 1,025.641 1,000 T/J 20,000 985 B 200 220 MGRO Mahkota Group Tbk. --U1---1 1,000 1,000 975 990 -10 1,389,900 1,370,519,500 164 990.000 990 T/J 82,400 985 B 70,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,030 J 2,000 1,020 B 1,001,100 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,900 1,835 1,890 -10 1,419,700 2,667,056,500 360 111.276 1,895 J 15,400 1,890 T/B 13,900 223 MINA Sanurhasta Mitra Tbk. --U9---2 710 720 690 715 5 31,100 21,960,000 12 3,404.762 720 J 34,100 715 T/B 100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,500 J 100 15,075 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,650 17,600 17,650 -250 71,400 1,256,682,500 128 112,420.382 17,650 T/J 17,300 17,600 B 35,100 226 MLIA Mulia Industrindo Tbk --U3---2 1,195 1,200 1,195 1,195 0 402,100 480,740,000 160 199.582 1,200 J 32,200 1,195 T/B 600 227 MLPL Multipolar Tbk. --U9---1 144 151 141 141 -3 25,887,100 3,756,274,900 1,330 16.173 142 J 128,700 141 T/B 81,900 228 MLPT Multipolar Technology Tbk. --U9---1 815 850 850 850 35 1,500 1,275,000 2 177.083 850 T/J 1,300 770 B 2,500 229 MMLP Mega Manunggal Property Tbk. --U6---2 470 470 452 470 0 40,100 18,609,600 12 80.342 468 J 8,000 456 B 500 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 965 965 940 945 -20 24,781,100 23,572,027,000 2,044 105.000 945 T/J 525,700 940 B 949,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,115 1,120 1,105 1,120 5 41,900 46,850,000 11 1,120.000 1,125 J 30,000 1,105 B 9,800 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 950 935 940 0 4,376,300 4,128,725,500 124 62.667 945 J 549,700 940 T/B 119,300 233 MPPA Matahari Putra Prima Tbk. --U9---1 332 362 326 348 16 21,355,100 7,429,419,400 2,688 146.311 348 T/J 32,000 346 B 280,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 795 760 770 -25 225,300 176,541,500 35 770.000 780 J 15,000 770 T/B 20,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,025 6,350 0 1,100 6,952,500 4 575.973 6,350 T/J 2,200 6,000 B 200 236 MSIN MNC Studios International Tbk. --U9---2 320 326 314 316 -4 696,600 220,234,600 90 316.000 316 T/J 133,600 314 B 50,500 237 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,310 1,195 1,250 55 234,600 301,416,500 19 82.237 1,250 T/J 48,200 1,245 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 880 895 865 895 15 3,408,900 3,021,602,000 448 1,611.219 895 T/J 4,100 890 B 100 239 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---1 450 450 440 440 -10 300 134,000 2 184.990 450 J 400,700 440 T/B 4,900 241 MYOH Samindo Resources Tbk. --S2---1 1,315 1,390 1,315 1,370 55 129,100 174,776,500 73 163.178 1,370 T/J 4,000 1,345 B 10,000 242 MYRX Hanson International Tbk. --S6---2 104 104 102 102 -2 789,736,700 81,342,732,300 1,031 69.562 103 J 584,600 102 T/B 10,080,700 243 NASA Ayana Land International Tbk. --U9---2 605 610 600 610 5 74,265,100 44,929,846,000 79 592.233 610 T/J 117,100 595 B 101,300 244 NATO Nusantara Properti Internasional Tbk. --U9---2 635 705 635 690 55 16,873,300 11,458,076,500 3,483 690.000 695 J 186,200 690 T/B 41,900 245 NFCX NFC Indonesia Tbk. --U9---2 2,290 2,290 2,250 2,280 -10 75,800 172,513,000 29 2,280.000 2,290 J 9,400 2,280 T/B 3,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,010 3,070 2,970 2,980 -30 46,300 138,733,000 59 916.923 3,000 J 1,200 2,980 T/B 7,800 247 NIRO City Retail Developments Tbk. --U6---2 100 100 99 100 0 355,900 35,299,200 14 95.238 101 J 103,000 100 T/B 239,900 248 NISP Bank OCBC NISP Tbk. --U8---1 900 910 905 905 5 71,200 64,528,000 23 1,096.651 910 J 19,600 905 T/B 25,500 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 985 J 2,300 940 B 1,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 448 452 436 444 -4 669,600 297,502,000 199 52.235 444 T/J 283,900 442 B 6,000 251 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---1 670 685 660 675 5 134,900 89,732,000 55 1,335.444 680 J 12,500 665 B 14,900 253 PALM Provident Agro Tbk. --U1---2 270 270 262 264 -6 20,900 5,608,000 20 72.157 270 J 74,300 264 T/B 5,600 254 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,075 1,060 1,070 0 258,000 275,029,500 25 125.882 1,070 T/J 15,200 1,065 B 149,000 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 106,100 58,294,000 18 973.451 550 T/J 30,000 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 705 705 700 700 -5 200 140,500 2 58.333 700 T/J 22,500 660 B 1,100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 5,700 25,935,000 2 3,033.333 4,550 T/J 3,600 4,540 B 7,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,800 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,360 2,360 2,200 2,280 -80 209,800 472,481,000 100 2,280.000 2,280 T/J 13,600 2,200 B 16,500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,500 1,600 1,400 1,400 -100 11,000 16,492,000 21 273.171 1,450 J 300,000 1,390 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 3,770 3,770 3,770 70 900 3,393,000 4 1,564.380 3,770 T/J 2,800 3,020 B 8,100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,645 1,520 1,610 30 11,080,700 17,634,512,000 1,776 2,680.653 1,610 T/J 318,300 1,605 B 54,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 72 69 70 0 45,698,300 3,220,016,800 1,368 70.000 71 J 3,118,800 70 T/B 4,984,000 264 PNIN Paninvest Tbk. --S8---1 1,225 1,425 1,225 1,400 175 4,116,500 5,577,936,000 691 1,488.728 1,405 J 1,500 1,400 T/B 63,500 265 PNLF Panin Financial Tbk. --S8---1 402 426 392 418 16 83,754,800 34,437,132,200 2,906 451.794 418 T/J 1,884,300 416 B 446,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,535 1,540 1,500 1,500 -35 125,400 190,435,000 28 1,500.000 1,525 J 500 1,495 B 3,500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,160 1,155 1,045 1,055 -105 32,200 34,669,500 66 1,055.000 1,070 J 200 1,055 T/B 1,600 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 1,500 1,500 1,500 0 300 450,000 1 1,500.000 1,500 T/J 300 1,480 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,980 5,025 4,940 4,950 -30 38,501,800 191,871,431,500 345 3,141.840 4,960 J 2,200 4,930 B 30,800 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 945 1,005 940 985 40 16,707,500 16,330,497,000 1,040 65.667 985 T/J 1,470,900 980 B 148,000 272 PPRE PP Presisi Tbk. --M7---1 376 374 366 370 -6 1,764,600 651,313,800 382 86.047 370 T/J 57,900 368 B 24,700 273 PPRO PP Properti Tbk. --S6K--1 160 163 157 159 -1 41,776,500 6,647,153,100 1,627 343.784 160 J 718,000 159 T/B 186,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,960 3,050 2,950 2,950 -10 78,000 230,207,000 27 45.385 2,980 J 11,600 2,950 T/B 933,100 275 PRIM Royal Prima Tbk. --U9---2 490 494 480 480 -10 5,800 2,826,800 9 480.000 490 J 200 480 T/B 400 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 204 196 199 -3 2,637,400 526,256,300 296 645.622 199 T/J 98,900 198 B 171,400 277 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,080 2,010 2,020 -60 31,486,600 64,024,336,000 3,219 379.699 2,030 J 130,900 2,020 T/B 1,026,700 278 PTRO Petrosea Tbk. --S2K--1 1,980 2,050 1,970 1,995 15 1,842,500 3,689,601,500 650 1,596.000 1,995 T/J 10,000 1,990 B 2,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,545 1,510 1,515 -15 668,000 1,020,141,000 333 261.207 1,520 J 30,000 1,515 T/B 203,700 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,300 7,300 7,300 0 20,000 146,000,000 1 572.549 7,300 T/J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 645 640 625 625 -20 28,665,600 18,057,802,500 4,059 2,409.499 630 J 1,113,900 625 T/B 1,502,000 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,215 1,150 1,150 -20 320,700 375,213,000 113 1,150.000 1,155 J 6,600 1,150 T/B 72,800 283 RAJA Rukun Raharja Tbk. --S7---1 356 364 358 358 2 328,000 117,738,400 121 1,229.733 360 J 97,400 358 T/B 7,700 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,725 1,740 1,670 1,680 -45 6,850,500 11,547,667,000 1,624 1,050.000 1,690 J 37,000 1,680 T/B 608,200 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,500 J 1,600 5,700 B 2,000 286 RIMO Rimo International Lestari Tbk --U9---2 136 138 135 135 -1 997,726,600 136,680,544,400 786 74.118 136 J 671,500 135 T/B 774,200 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 505 505 500 505 0 1,740,800 876,091,000 295 505.000 505 T/J 28,100 500 B 2,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 360 338 338 -2 3,800 1,356,800 7 2,644.757 348 J 3,100 324 B 2,600 289 RODA Pikko Land Development Tbk. --U6---2 378 0 0 378 0 0 0 0 603.545 378 J 1,800 366 B 300 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,210 1,195 1,200 -5 1,979,800 2,375,615,000 139 470.588 1,205 J 53,800 1,200 T/B 391,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 555 535 540 -15 2,042,900 1,110,855,500 369 675.000 545 J 63,700 540 T/B 1,000 292 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 8,950 8,950 8,950 8,950 0 700 6,265,000 2 5,774.194 8,950 T/J 200 8,575 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,825 1,750 1,750 -70 11,055,700 19,572,091,000 2,248 791.665 1,755 J 27,600 1,750 T/B 21,900 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 199,900 830 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,250 2,340 0 111,600 261,135,000 33 100.000 2,350 J 2,100 2,340 T/B 391,100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,800 4,900 4,630 4,900 100 4,000 19,465,000 11 227.707 4,900 T/J 23,000 4,560 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 825 790 825 5 2,311,400 1,890,814,500 282 589.286 825 T/J 65,500 815 B 100 299 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--1 990 1,000 930 990 0 6,377,500 6,160,326,000 1,284 170.690 990 T/J 657,300 985 B 21,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,610 3,700 3,530 3,550 -60 791,600 2,826,213,000 516 40.319 3,550 T/J 72,000 3,540 B 4,800 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 498 505 494 496 -2 1,156,000 573,135,500 374 45.091 498 J 85,000 496 T/B 33,500 303 SIPD Sierad Produce Tbk. --U3---2 960 960 950 960 0 200 191,000 2 1.067 955 J 100 950 B 900 304 SKLT Sekar Laut Tbk. --U5---2 1,500 1,500 1,500 1,500 0 100 150,000 1 125.582 1,500 T/J 200 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 10,000 41,100,000 1 1,357.959 4,110 T/J 7,400 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,520 1,585 1,525 1,580 60 571,700 895,204,000 298 282.143 1,585 J 13,200 1,580 T/B 15,800 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 2,000 2,010 0 1,264,700 2,534,382,000 215 2,427.536 2,010 T/J 542,500 2,000 B 169,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 356 360 346 358 2 885,700 312,356,000 220 1,436.712 358 T/J 72,400 350 B 127,400 309 SMRA Summarecon Agung Tbk. --S6IK-1 980 990 950 980 0 12,437,300 12,073,964,000 1,320 1,610.253 980 T/J 726,300 975 B 1,000 310 SMRU SMR Utama Tbk. --U2---2 452 458 452 458 6 72,500 32,950,800 6 112.003 458 T/J 16,300 452 B 2,300 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,690 1,825 1,685 1,775 85 8,758,100 15,430,017,000 2,718 4,741.045 1,775 T/J 72,400 1,765 B 1,300 312 SOCI Soechi Lines Tbk. --M7---1 167 170 160 164 -3 7,765,000 1,276,475,000 452 29.818 166 J 316,800 164 T/B 97,700 313 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 1,075 1,080 1,050 1,060 -15 8,374,500 8,943,130,500 672 1,060.000 1,060 T/J 39,200 1,055 B 50,500 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 0 0 218 0 0 0 0 232.655 218 J 119,800 196 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 19,896,700 6,678,849,600 1,249 139.167 336 J 1,571,400 334 T/B 9,762,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,900 3,670 3,900 180 84,200 315,523,000 53 70.909 3,900 T/J 13,200 3,710 B 4,000 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 605 610 585 585 -20 15,742,900 9,434,066,500 987 240.000 590 J 382,000 585 T/B 115,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,135 1,140 1,120 1,130 -5 68,924,900 77,674,451,500 1,008 168.657 1,135 J 191,900 1,130 T/B 16,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 2,540 2,550 2,500 2,550 10 18,000 45,407,000 11 2,550.000 2,550 T/J 5,900 2,500 B 4,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,630 4,680 4,630 4,630 0 5,637,400 26,249,010,000 2,258 4,209.091 4,650 J 6,000 4,630 T/B 9,800 325 TARA Sitara Propertindo Tbk. --U6---1 795 805 790 795 0 53,202,900 42,414,716,000 1,429 750.000 795 T/J 90,100 790 B 338,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,470 4,200 4,200 -240 1,913,900 8,226,844,000 1,710 207.407 4,220 J 3,000 4,200 T/B 119,800 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 895 880 880 0 1,672,100 1,481,907,500 395 200.387 885 J 36,000 880 T/B 1,095,900 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 5,000 15,000 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---1 288 292 286 290 2 17,627,300 5,112,135,600 333 127.193 290 T/J 100,100 288 B 101,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 820 805 815 0 92,400 74,785,500 29 262.903 815 T/J 37,900 805 B 4,700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 700 690 690 30 400 277,000 3 156.363 690 T/J 5,900 685 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,610 3,610 3,610 0 100 361,000 1 2,966.554 4,290 J 100 3,030 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 820 0 35,329,200 28,794,124,000 162 410.000 820 T/J 44,000 815 B 2,100 335 TINS Timah Tbk. --S2K--1 1,520 1,590 1,515 1,550 30 62,545,900 97,129,579,000 3,704 792.041 1,550 T/J 1,499,600 1,540 B 100 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,775 11,775 11,475 11,500 -275 1,349,600 15,606,370,000 1,803 711.025 11,500 T/J 33,500 11,475 B 34,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,615 0 0 1,615 0 0 0 0 85.000 1,595 J 10,000 1,560 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 810 790 790 -15 1,922,000 1,529,133,000 102 1,271.507 795 J 60,000 785 B 122,900 339 TOTL Total Bangun Persada Tbk. --U6---1 625 630 620 625 0 431,600 270,452,500 72 224.638 625 T/J 364,400 620 B 209,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 412 412 402 406 -6 379,000 155,405,000 31 1,317.027 408 J 10,600 406 T/B 6,400 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 825 805 810 0 9,618,500 7,808,475,000 870 3,858.429 815 J 3,029,600 810 T/B 95,400 342 TRAM Trada Alam Minera Tbk. --U7---1 194 195 188 190 -4 491,217,100 94,598,931,900 2,112 157.033 191 J 600,400 190 T/B 306,000 343 TRIO Trikomsel Oke Tbk. --U9---1 230 0 0 230 0 0 0 0 102.095 230 J 300 214 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 410 408 410 10 10,400 4,263,600 3 244.572 410 T/J 89,400 404 B 100 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,925 1,945 1,850 1,865 -60 1,060,300 1,993,047,000 267 332.703 1,875 J 200 1,865 T/B 500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,220 3,220 3,220 0 5,000 16,100,000 1 3,220.000 3,220 T/J 20,000 2,650 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,170 1,175 0 430,500 505,837,000 10 2,611.111 1,180 J 301,400 1,175 T/B 578,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,245 1,225 1,230 -10 612,700 753,953,500 145 2,384.830 1,230 T/J 1,300 1,225 B 28,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,450 4,450 4,440 4,440 -10 3,700 16,449,000 5 164.440 4,440 T/J 11,600 4,250 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,820 0 58,100 105,739,000 17 1,820.000 1,820 T/J 67,800 1,815 B 47,900 351 VIVA Visi Media Asia Tbk. --U9---1 167 169 158 158 -9 32,906,000 5,317,814,400 2,657 52.667 159 J 63,800 158 T/B 34,000 352 VOKS Voksel Electric Tbk. --S4---1 350 350 342 350 0 5,581,300 1,924,081,200 666 154.823 350 T/J 231,400 348 B 100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 310 316 310 314 4 4,702,200 1,471,139,200 306 108.276 314 T/J 3,255,800 312 B 205,400 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,765 1,760 1,725 1,730 -35 10,067,700 17,455,396,500 1,751 444.669 1,735 J 148,400 1,730 T/B 258,500 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 366 378 360 372 6 1,036,900 382,840,600 168 56.397 374 J 2,300 372 T/B 720,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 780 835 780 815 35 44,504,400 36,100,293,000 1,453 313.462 820 J 705,900 815 T/B 143,500 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 384 380 380 -4 30,696,300 11,701,266,000 1,862 77.551 382 J 280,600 380 T/B 3,954,200 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,850 1,805 1,830 -25 42,339,400 77,380,474,500 4,676 493.927 1,835 J 86,100 1,830 T/B 16,118,600 359 WTON Wijaya Karya Beton Tbk. --S3K--1 464 470 454 456 -8 8,165,900 3,749,102,400 1,024 77.288 460 J 4,000 456 T/B 112,300 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,230 2,270 2,190 2,260 30 50,193,200 112,142,000,000 1,664 1,614.286 2,260 T/J 211,400 2,250 B 816,500 Total 8,777,526,600 3,960,547,435,200 261,288 2,065,303,400 260,205,400 Jakarta, 22 February 2019 Trading Division