List of Securities Quotation: IDX SMC Composite Date: Wednesday, 09 January 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,350 12,600 12,325 12,350 0 601,300 7,478,277,500 720 1,003.283 12,350 T/J 93,400 12,325 B 1,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 5,600 5,600 5,600 -1,375 700 3,920,000 1 1,278.483 7,000 J 875,600 5,725 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,270 2,250 2,250 2,250 -20 100 225,000 1 60.000 2,240 J 7,000 2,000 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,650 1,715 1,650 1,700 50 23,780,100 40,299,795,000 2,685 2,073.171 1,700 T/J 1,412,900 1,695 B 9,200 5 ACST Acset Indonusa Tbk. --U6---1 1,630 1,655 1,630 1,650 20 351,300 577,068,500 223 69.290 1,650 T/J 10,500 1,645 B 800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,755 1,780 1,730 1,770 15 10,085,200 17,665,467,500 2,328 1,390.056 1,770 T/J 1,002,100 1,750 B 1,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,725 8,775 8,725 8,775 50 150,400 1,319,417,500 29 377.419 8,775 T/J 4,000 8,750 B 3,400 8 ADMG Polychem Indonesia Tbk --M3---1 320 328 322 324 4 2,209,700 717,797,000 231 28.920 324 T/J 16,100 322 B 103,300 9 AGII Aneka Gas Industri Tbk. --U3---1 670 675 635 635 -35 58,100 38,023,500 69 57.727 665 J 1,300 635 T/B 3,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 334 328 328 0 6,806,900 2,251,441,200 907 535.878 330 J 472,600 328 T/B 476,100 11 AGRS Bank Agris Tbk. --U8---2 300 302 298 298 -2 46,900 14,106,000 17 270.909 298 T/J 900 282 B 50,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,640 4,680 4,550 4,550 -90 4,365,000 20,092,857,000 1,301 3,626.336 4,550 T/J 800 4,540 B 42,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 0 0 320 0 0 0 0 304.762 318 J 2,300 300 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,720 3,800 3,750 3,800 80 3,000 11,390,000 10 155.102 3,810 J 3,900 3,800 T/B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 950 900 910 10 38,700 35,313,000 27 2,322.080 910 T/J 205,400 900 B 5,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,105 1,110 0 194,400 214,813,000 20 92.500 1,110 T/J 2,500 1,100 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 760 790 765 780 20 105,654,500 82,322,242,500 5,485 514.274 780 T/J 2,045,300 775 B 1,868,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,275 1,570 1,200 1,295 20 10,000 13,124,500 32 82.907 1,280 J 2,200 1,275 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 535 525 535 0 4,277,800 2,274,455,500 659 569.052 540 J 122,500 535 T/B 148,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 161 165 161 162 1 16,336,300 2,660,590,400 631 44.384 162 T/J 938,500 161 B 1,158,300 21 ARII Atlas Resources Tbk. --U2---2 915 915 855 915 0 42,300 38,698,500 6 61.000 915 T/J 20,000 870 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 300 -2 7,758,000 2,327,339,000 19 100.000 300 T/J 149,900 298 B 1,000 23 ARNA Arwana Citramulia Tbk. --U3---1 420 420 416 416 -4 207,700 86,493,800 51 2,827.432 416 T/J 549,000 414 B 50,000 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,350 1,340 1,340 10 227,000 305,337,000 58 277.824 1,340 T/J 1,100 1,335 B 11,700 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 700 685 690 0 3,192,200 2,211,695,000 102 1,277.778 690 T/J 56,500 685 B 43,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 332 344 332 342 10 15,855,300 5,393,316,200 3,028 325.714 344 J 2,239,600 342 T/B 204,500 27 ATIC Anabatic Technologies Tbk. --U9---1 850 900 870 870 20 500 438,000 3 124.286 870 T/J 1,000 810 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,545 1,560 1,535 1,540 -5 278,900 430,273,500 135 1,392.783 1,545 J 19,900 1,540 T/B 8,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 70,400 3,520,000 6 57.388 50 T/J 8,137,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 306 292 306 0 300 90,400 3 225.605 304 J 900 284 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,570 1,585 1,575 1,585 15 112,500 177,782,500 35 1,981.250 1,585 T/J 8,200 1,575 B 9,700 33 BBKP Bank Bukopin Tbk. --S8---1 296 308 298 302 6 14,073,200 4,259,639,000 755 89.590 304 J 1,082,100 302 T/B 185,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,380 1,380 1,380 0 100 138,000 1 100.000 1,380 T/J 40,400 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,760 2,680 2,680 -50 25,553,700 69,395,250,000 5,234 349.565 2,690 J 136,100 2,680 T/B 2,703,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 276 280 276 280 4 225,900 62,647,000 53 285.074 280 T/J 72,800 276 B 200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 146 150 0 20,500 3,074,200 11 425.387 150 T/J 63,800 146 B 500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 372,600 18,630,000 35 217.306 50 T/J 366,580,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 228 208 220 12 58,221,700 12,803,813,600 1,926 129.412 222 J 770,100 220 T/B 2,123,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 695 680 690 10 1,979,400 1,367,590,000 42 3,535.923 695 J 1,048,500 690 T/B 225,000 43 BHIT MNC Investama Tbk. --S9K--1 62 67 61 65 3 62,317,900 3,969,605,800 7,614 190.086 66 J 3,362,400 65 T/B 5,298,600 44 BINA Bank Ina Perdana Tbk. --U8---1 530 550 520 525 -5 38,300 20,675,000 24 296.617 530 J 89,300 525 T/B 20,700 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 50 51 0 12,541,200 638,892,800 386 36.429 51 T/J 2,641,900 50 B 27,990,500 46 BIRD Blue Bird Tbk. --U7---1 2,920 2,920 2,860 2,900 -20 71,000 205,139,000 118 44.615 2,900 T/J 74,800 2,890 B 500 47 BISI BISI International Tbk. --U1---1 1,520 1,520 1,500 1,500 -20 139,900 210,157,500 51 750.000 1,500 T/J 101,300 1,495 B 400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,120 2,050 2,120 50 13,905,400 28,731,871,000 538 353.333 2,120 T/J 131,400 2,110 B 7,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 735 705 720 10 28,447,100 20,353,410,500 1,210 167.442 720 T/J 1,781,300 710 B 1,051,100 50 BKSL Sentul City Tbk. --S6LKO1 117 126 118 120 3 338,900,300 41,563,261,300 5,564 8.292 121 J 3,020,300 120 T/B 15,592,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 177 189 177 178 1 33,400 5,919,900 9 408.444 178 T/J 500 177 B 16,800 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 333.333 5,000 J 400 4,000 B 1,500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 340 336 336 -2 40,200 13,575,000 49 105.000 336 T/J 100 332 B 500 55 BMTR Global Mediacom Tbk. --U9K--1 280 294 280 294 14 30,525,600 8,865,232,600 1,041 239.297 296 J 417,500 294 T/B 5,010,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,115 1,095 1,095 -5 5,389,300 5,947,721,000 882 8.085 1,100 J 40,600 1,095 T/B 48,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 214 230 214 224 10 5,442,800 1,218,467,000 586 2.669 226 J 461,500 224 T/B 700,000 58 BNLI Bank Permata Tbk. --M8K--1 605 615 595 595 -10 6,247,900 3,758,539,000 443 6.478 595 T/J 493,800 590 B 1,611,300 59 BOGA Bintang Oto Global Tbk. --U9---2 670 675 665 670 0 3,564,500 2,375,379,500 514 650.485 670 T/J 145,800 665 B 35,900 60 BOLT Garuda Metalindo Tbk. --U4---2 960 965 955 960 0 117,900 113,208,000 115 174.545 960 T/J 12,300 955 B 1,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,240 2,240 2,230 2,230 -10 480,200 1,075,639,000 270 557.500 2,230 T/J 2,200 2,220 B 1,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 565,200 600 B 557,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,500 J 100 6,100 B 5,900 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 535 540 10 7,532,300 4,050,157,000 964 540.000 540 T/J 3,546,000 535 B 576,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 40,639,000 2,031,950,000 348 7.874 50 T/J 23,399,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,205 1,155 1,155 1,155 -50 200 231,000 2 866.597 1,155 T/J 49,800 1,145 B 5,700 68 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,410 2,280 2,370 -20 13,931,200 32,718,583,000 2,613 185.604 2,370 T/J 35,800 2,360 B 25,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,390 1,410 1,370 1,410 20 14,759,300 20,582,345,000 2,335 276.197 1,415 J 847,500 1,410 T/B 339,900 70 BSIM Bank Sinarmas Tbk. --U8---1 560 555 535 555 -5 8,200 4,396,000 12 378.532 550 J 7,400 535 B 22,800 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,400 2,380 2,380 0 1,700 4,066,000 8 122.051 2,400 J 300 2,380 T/B 1,600 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 128 132 129 131 3 5,000 647,700 6 1,003.678 131 T/J 10,000 127 B 6,900 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 474,785,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,630 3,740 3,630 3,690 60 193,400 711,194,000 143 714.338 3,700 J 100 3,690 T/B 1,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,950 1,965 1,945 1,955 5 45,061,700 88,117,936,000 3,365 1,955.000 1,955 T/J 425,500 1,950 B 1,266,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,840 1,850 1,790 1,850 10 103,000 188,441,500 85 313.559 1,850 T/J 1,800 1,765 B 1,300 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 128 123 125 1 25,601,400 3,210,374,800 677 12.224 125 T/J 7,000 124 B 158,700 79 BUMI Bumi Resources Tbk. --S2K--2 138 148 138 142 4 593,770,200 85,148,863,400 6,186 8.241 143 J 597,700 142 T/B 11,515,000 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 200 202 192 196 -4 17,302,600 3,435,861,300 279 150.769 195 J 1,000 194 B 3,500 81 BVIC Bank Victoria International Tbk. --U8---1 169 186 169 170 1 190,900 33,468,300 68 160.752 175 J 7,000 169 B 28,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 175 187 175 185 10 74,223,400 13,572,118,800 2,569 40.461 186 J 946,200 185 T/B 972,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 372 374 370 374 2 1,664,000 619,085,600 208 113.333 374 T/J 72,100 370 B 12,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,760 2,680 2,700 0 1,852,400 5,015,781,000 292 154.286 2,700 T/J 361,500 2,680 B 16,800 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 310 306 310 4 691,600 212,644,800 146 566.345 310 T/J 115,600 308 B 76,000 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 2,000 1,400,000 1 175.000 700 T/J 642,100 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 91 89 90 0 1,853,100 166,363,800 112 576.000 90 T/J 381,000 89 B 552,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 312 308 312 0 275,700 85,468,400 18 24.415 312 T/J 26,300 306 B 1,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,610 1,610 1,610 -90 2,500 4,025,000 2 5,842.224 1,665 J 300 1,610 T/B 27,600 90 CLEO Sariguna Primatirta Tbk. --M5---1 278 280 276 278 0 8,490,900 2,359,439,200 361 1,208.696 278 T/J 273,700 276 B 241,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,370 1,360 1,365 5 36,000 49,132,500 21 130.615 1,375 J 5,700 1,365 T/B 10,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 260 268 250 258 -2 311,900 79,537,400 136 48.804 256 J 500 254 B 600 93 COWL Cowell Development Tbk. --U6---2 420 434 422 434 14 104,700 44,575,000 64 333.846 434 T/J 9,300 432 B 19,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,000 1,300,000 12 45.455 50 T/J 76,828,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 540 540 0 380,400 205,416,500 31 272.500 545 J 167,500 540 T/B 200 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,060 1,025 1,040 0 15,614,700 16,189,263,000 3,013 232.850 1,045 J 285,600 1,040 T/B 7,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 32,100 1,605,000 10 16.496 50 T/J 114,544,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 855 875 855 855 0 655,400 564,190,000 423 743.478 855 T/J 21,600 850 B 29,200 100 DILD Intiland Development Tbk. --S6---1 316 336 316 324 8 6,305,400 2,075,175,800 712 56.460 324 T/J 416,300 322 B 54,600 101 DKFT Central Omega Resources Tbk. --U2---2 294 302 294 300 6 350,100 105,053,200 23 770.614 300 T/J 638,700 298 B 50,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,500 5,500 5,500 -100 6,500 35,750,000 3 32,877.040 5,600 J 144,000 5,500 T/B 2,500 103 DMAS Puradelta Lestari Tbk. --M6---1 166 176 169 170 4 87,966,400 15,110,257,600 1,713 80.952 170 T/J 49,000 169 B 1,162,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,280 3,260 3,280 10 3,100 10,166,000 3 2,881.262 3,280 T/J 9,900 3,260 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 545 580 545 570 25 73,398,800 41,389,256,000 3,696 771.689 575 J 3,108,300 570 T/B 486,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 132 130 132 2 201,600 26,520,900 15 24.000 133 J 200 132 T/B 76,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 374 370 372 -2 636,000 236,546,200 41 100.541 372 T/J 264,500 370 B 2,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,975 15,000 15,000 15,000 25 100 1,500,000 1 1,000.000 15,000 T/J 1,300 14,025 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,620 3,630 3,630 3,630 10 2,100 7,623,000 2 365.081 3,940 J 100 3,630 T/B 7,900 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,980 1,950 1,980 -10 13,100 25,598,000 4 728.821 1,980 T/J 3,300 1,950 B 10,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 84 91 82 84 0 272,100 23,865,300 57 56.000 86 J 20,000 84 T/B 11,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 7,000 7,875,000 3 27.778 1,125 T/J 29,500 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 354 362 354 356 2 27,769,900 9,930,260,200 1,527 89.000 356 T/J 837,400 354 B 417,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,300 65,000 8 10.308 50 T/J 574,185,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 82 76 77 0 202,658,900 16,043,551,200 3,422 6.420 78 J 711,800 77 T/B 3,580,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,000 J 2,000 1,860 B 10,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,490 2,370 2,390 -60 14,977,500 36,214,077,000 3,086 239.000 2,390 T/J 638,800 2,380 B 676,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 328 336 322 322 -6 18,297,300 5,965,086,400 982 599.505 322 T/J 214,200 320 B 1,660,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,270 2,200 2,250 60 28,621,800 64,292,306,000 4,102 114.189 2,260 J 126,900 2,250 T/B 4,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 38,000 62,700,000 8 2,594.952 1,800 J 2,100 1,700 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,850 7,450 7,500 -150 131,100 998,165,000 111 1,718.764 7,525 J 7,100 7,450 B 1,700 122 FIRE Alfa Energi Investama Tbk. --U2---2 6,975 7,000 6,975 7,000 25 1,030,500 7,206,027,500 28 1,400.000 7,000 T/J 4,000 6,975 B 6,300 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,900 J 300 3,050 B 5,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 650 620 615 620 -30 1,500 924,500 6 620.000 680 J 100 620 T/B 4,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 895 875 885 0 25,448,900 22,586,388,500 184 402.273 885 T/J 118,700 880 B 1,100 126 FREN Smartfren Telecom Tbk. --U7---1 97 103 93 95 -2 238,595,500 23,462,720,100 5,383 5.278 96 J 193,500 95 T/B 6,866,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 100 109 101 107 7 5,872,900 621,122,200 891 66.875 107 T/J 7,000 106 B 170,000 128 GEMS Golden Energy Mines Tbk. XDU2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 318 322 316 318 0 8,222,500 2,612,561,400 693 42.748 320 J 964,900 318 T/B 1,445,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 680 710 670 675 -5 6,244,300 4,293,862,000 730 132.519 680 J 245,200 675 T/B 335,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 232 224 224 -2 13,971,600 3,161,350,000 844 56.000 226 J 131,200 224 T/B 2,014,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,300 16,300 16,300 16,300 0 300 4,890,000 2 2,834.783 16,300 T/J 100 13,150 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 136 140 136 136 0 80,300 10,921,200 10 54.400 136 T/J 98,900 134 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,600 2,720 2,560 2,720 120 100,000 268,291,000 116 2,720.000 2,720 T/J 2,338,100 2,700 B 2,800 136 HERO Hero Supermarket Tbk. --U9---1 840 905 850 905 65 6,000 5,222,500 6 1,889.037 905 T/J 800 840 B 7,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,880 2,830 2,850 -50 236,100 673,143,000 60 872.467 2,850 T/J 81,300 2,840 B 2,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 655 650 655 5 5,900 3,852,000 7 1,007.692 655 T/J 7,800 650 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 745 760 735 740 -5 16,878,800 12,639,946,000 1,163 238.710 740 T/J 126,300 735 B 682,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 262 262 0 213,400 55,911,200 39 87.333 264 J 387,300 262 T/B 100,100 141 HRUM Harum Energy Tbk. --S2K--1 1,695 1,780 1,670 1,730 35 12,470,700 21,636,311,500 3,252 33.269 1,735 J 40,200 1,730 T/B 3,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 0 0 8,700 0 0 0 0 935.685 8,650 J 100 8,200 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 835 J 200 820 B 5,000 144 IIKP Inti Agri Resources Tbk --U5---2 206 210 206 208 2 437,740,700 90,765,859,000 631 399.248 210 J 1,010,400 208 T/B 169,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 210 198 208 8 188,245,100 38,472,671,900 7,355 59.429 208 T/J 4,036,100 206 B 1,782,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,110 2,230 2,120 2,230 120 4,708,800 10,370,062,000 1,329 299.379 2,240 J 131,800 2,230 T/B 385,500 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 635 645 635 640 5 175,500 111,951,500 27 128.000 645 J 216,300 640 T/B 400 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 945 940 940 0 238,500 224,280,000 10 247.368 940 T/J 11,200 930 B 3,500 149 INAF Indofarma Tbk. --U5---1 5,025 5,200 5,025 5,025 0 20,100 102,780,000 47 2,010.000 5,150 J 700 5,025 T/B 3,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,330 3,250 3,270 20 6,213,600 20,473,344,000 1,715 1,334.694 3,280 J 8,300 3,270 T/B 176,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,300 6,400 6,050 6,300 0 65,000 406,687,500 134 848.496 6,300 T/J 4,200 6,200 B 200 152 INDS Indospring Tbk. --M4---1 2,220 2,300 2,200 2,260 40 50,100 114,402,000 22 211.875 2,260 T/J 1,300 2,210 B 11,600 153 INDY Indika Energy Tbk. --S2XXO1 1,930 2,020 1,915 1,960 30 41,086,600 81,230,274,000 9,033 66.441 1,965 J 60,400 1,960 T/B 27,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 65 68 66 67 2 1,281,300 85,628,900 103 0.383 68 J 457,800 67 T/B 167,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 520 650 600 650 130 1,900 1,170,000 5 619.048 650 T/J 1,000 600 B 2,700 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,020 2,040 0 205,700 418,644,000 140 739.130 2,040 T/J 400 2,000 B 3,300 157 INTA Intraco Penta Tbk. --U9---2 480 482 480 482 2 105,100 50,480,000 11 339.769 482 T/J 112,200 478 B 30,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 398 396 398 2 715,800 284,465,200 119 104.737 400 J 2,378,700 398 T/B 496,900 159 ISAT Indosat Tbk. --S7K--1 1,805 2,250 1,835 2,250 445 78,808,600 161,595,043,500 12,658 160.714 2,250 T/J 5,530,800 2,240 B 110,100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,075 22,500 22,100 22,450 375 2,187,000 48,816,402,500 3,600 160.357 22,450 T/J 89,200 22,425 B 2,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 5,325 5,325 5,325 -1,325 300 1,597,500 1 403.577 6,650 J 100 5,325 T/B 700 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,100 155,000 2 35.714 50 T/J 75,935,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 560 498 505 -55 1,900 1,029,800 7 286.460 545 J 10,000 510 B 300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 400 390 398 8 900 356,800 5 329.424 398 T/J 10,000 378 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,250 2,200 2,230 30 5,350,100 11,899,138,000 1,059 609.623 2,230 T/J 586,700 2,220 B 64,100 166 JRPT Jaya Real Property Tbk. --S6---1 675 680 660 680 5 2,756,900 1,845,487,500 90 653.846 680 T/J 2,809,800 675 B 32,800 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,790 4,980 4,780 4,930 140 19,771,800 96,978,160,000 5,741 290.718 4,930 T/J 1,553,300 4,920 B 4,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,050 1,050 1,050 0 1,700 1,785,000 4 226.137 1,050 T/J 800 1,000 B 500 169 KAEF Kimia Farma Tbk. --U5K--1 2,470 2,650 2,470 2,590 120 1,257,400 3,270,156,000 629 2,590.000 2,590 T/J 17,000 2,580 B 5,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 346 350 332 338 -8 8,705,700 2,942,292,800 854 41.070 338 T/J 99,600 336 B 15,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 264 276 264 268 4 895,100 240,475,200 115 9.298 270 J 135,500 268 T/B 440,500 173 KINO Kino Indonesia Tbk. --U5---2 2,770 2,770 2,640 2,680 -90 423,200 1,155,687,000 221 70.526 2,690 J 10,000 2,680 T/B 2,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,300 2,310 2,290 2,290 -10 9,800 22,504,000 36 763.333 2,270 J 1,900 2,210 B 500 175 KKGI Resource Alam Indonesia Tbk. --U2---1 352 350 340 350 -2 9,000 3,072,200 5 1,228.070 352 J 17,000 344 B 100 176 KMTR Kirana Megatara Tbk. --U3---2 260 280 262 272 12 241,100 66,048,600 77 59.389 276 J 7,500 272 T/B 4,100 177 KPIG MNC Land Tbk. --U9---2 138 137 132 132 -6 168,000 22,201,100 18 284.036 136 J 44,700 132 T/B 50,200 178 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 11,900 29,431,000 11 901.818 2,480 T/J 1,900 2,470 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 436 444 436 438 2 8,122,500 3,570,872,600 633 54.453 440 J 208,500 438 T/B 119,600 180 KREN Kresna Graha Investama Tbk. --U9K--1 610 620 600 620 10 126,376,500 76,460,164,500 6,575 6,450.270 620 T/J 647,200 615 B 3,252,600 181 LINK Link Net Tbk. --S9K--1 4,350 4,620 4,350 4,590 240 797,200 3,502,195,000 208 286.875 4,590 T/J 99,000 4,570 B 400 182 LPCK Lippo Cikarang Tbk --S6---1 1,650 1,745 1,630 1,715 65 991,500 1,676,895,000 407 185.405 1,715 T/J 54,300 1,690 B 4,900 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 272 266 266 0 6,308,600 1,695,786,600 555 68.107 268 J 367,900 266 T/B 1,097,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,725 5,825 5,675 5,750 25 4,305,300 24,810,592,500 1,688 130.294 5,775 J 28,600 5,750 T/B 300,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,390 1,340 1,360 30 12,737,800 17,455,967,000 1,689 350.968 1,360 T/J 66,200 1,355 B 206,000 186 LTLS Lautan Luas Tbk. --U9---1 580 580 570 575 -5 75,900 43,492,500 13 203.261 590 J 2,100 575 T/B 21,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 197 197 187 187 -10 1,103,402,000 214,664,922,700 823 394.298 192 J 5,000 187 T/B 326,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,465 1,510 1,400 1,440 -25 6,148,900 8,864,273,000 1,882 818.182 1,440 T/J 10,300 1,435 B 28,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,805 1,750 1,805 0 5,900 10,424,000 15 107.440 1,805 T/J 9,700 1,765 B 900 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 925 880 885 5 45,224,100 40,894,980,500 2,537 1,420.204 890 J 120,200 885 T/B 875,900 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 254 248 254 6 13,722,700 3,439,374,000 340 338.667 254 T/J 119,700 250 B 21,200 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,985 1,985 1,980 1,985 0 220,800 437,487,500 124 794.000 1,990 J 56,700 1,985 T/B 3,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 725 715 720 0 1,652,400 1,190,732,500 122 511.945 725 J 279,700 720 T/B 222,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 7,000 7,000 7,000 -25 100 700,000 1 3,018.399 6,975 J 5,000 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 2,980 2,950 2,950 0 72,600 214,768,000 65 226.923 2,960 J 5,400 2,950 T/B 900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 520 510 510 -5 1,321,400 681,955,500 264 31.875 515 J 33,900 510 T/B 316,500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,030 3,040 3,000 3,010 -20 1,754,800 5,306,595,000 163 217.329 3,010 T/J 22,500 3,000 B 32,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 171 162 166 3 13,321,800 2,213,178,000 873 148.890 166 T/J 349,800 164 B 395,900 199 MDIA Intermedia Capital Tbk. --M9---1 133 134 129 133 0 287,600 37,678,400 38 96.377 133 T/J 37,900 131 B 1,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,390 3,390 3,280 3,300 -90 119,100 393,964,000 72 172.103 3,350 J 25,500 3,260 B 2,100 201 MDLN Modernland Realty Tbk. --S6---1 236 238 232 236 0 1,424,700 334,413,600 138 70.039 236 T/J 36,200 234 B 1,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 835 805 815 15 24,832,400 20,342,451,500 2,179 1,435.440 815 T/J 1,120,700 810 B 1,873,500 203 MEGA Bank Mega Tbk. --U8---1 4,900 4,850 4,850 4,850 -50 100 485,000 1 3,535.295 4,900 J 1,500 4,110 B 200 204 MERK Merck Tbk. --U5---2 3,980 4,050 3,980 4,030 50 279,300 1,120,840,000 320 10,625.676 4,030 T/J 13,700 4,010 B 13,400 205 META Nusantara Infrastructure Tbk. --M7---1 226 224 220 224 -2 538,600 120,161,200 61 67.863 224 T/J 271,600 222 B 288,200 206 MFIN Mandala Multifinance Tbk. --U8---2 955 955 910 955 0 72,300 69,033,000 6 979.487 955 T/J 129,100 910 B 700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 519,900 925 B 900 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,660 1,705 1,660 1,675 15 2,529,300 4,268,039,000 839 98.617 1,690 J 500 1,675 T/B 61,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 800 800 750 770 -30 1,295,500 1,017,897,500 162 3,666.667 775 J 30,000 770 T/B 10,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 190 192 185 192 2 641,200 122,138,800 40 480.000 191 J 100 185 B 600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 18,000 18,000 18,000 18,000 0 100 1,800,000 1 857.143 19,200 J 100 16,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 0 0 16,000 0 0 0 0 101,910.828 16,000 J 22,400 15,900 B 44,400 213 MLIA Mulia Industrindo Tbk --U3---2 1,185 1,215 1,180 1,205 20 895,600 1,074,510,000 167 201.253 1,215 J 92,400 1,205 T/B 60,400 214 MLPL Multipolar Tbk. --U9---1 78 87 78 86 8 26,595,900 2,212,113,300 1,309 9.864 86 T/J 27,700 85 B 99,800 215 MLPT Multipolar Technology Tbk. --U9---1 900 910 910 910 10 1,000 910,000 3 189.583 910 T/J 4,900 860 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 520 500 515 -10 545,000 276,809,500 45 88.034 520 J 39,600 510 B 1,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 765 740 755 0 74,736,900 56,616,846,000 1,766 83.889 760 J 1,641,600 755 T/B 117,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 910 905 910 5 620,000 563,519,500 91 60.667 910 T/J 78,300 905 B 125,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 161 170 162 168 7 4,779,400 797,792,200 446 70.633 169 J 199,200 168 T/B 179,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,750 J 200 5,025 B 200 221 MSIN MNC Studios International Tbk. --U9---2 312 314 306 310 -2 84,300 26,070,800 36 310.000 310 T/J 40,000 308 B 51,800 222 MSKY MNC Sky Vision Tbk. --U9---1 780 840 780 780 0 593,200 493,238,000 36 51.316 780 T/J 31,800 725 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 795 800 780 800 5 2,331,100 1,849,944,000 488 1,440.196 800 T/J 95,000 790 B 16,300 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 428 428 410 414 -14 36,900 15,141,000 7 174.059 428 J 100 414 T/B 12,900 226 MYOH Samindo Resources Tbk. --S2---1 1,200 1,215 1,155 1,215 15 418,100 504,138,500 159 144.716 1,215 T/J 87,000 1,180 B 1,800 227 MYRX Hanson International Tbk. --S6K--2 111 111 109 111 0 894,691,100 98,622,982,200 804 75.700 111 T/J 2,504,700 110 B 2,550,800 228 NASA Ayana Land International Tbk. --U9---2 610 615 610 610 0 2,700 1,659,000 3 592.233 615 J 124,300 610 T/B 111,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,300 3,380 3,300 3,340 40 3,126,900 10,474,591,000 138 1,027.692 3,350 J 100 3,340 T/B 4,500 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 55,275,800 4,974,832,100 255 85.714 91 J 125,900 90 T/B 1,286,200 231 NISP Bank OCBC NISP Tbk. --U8---1 885 900 880 895 10 12,300 10,971,500 25 1,084.533 890 J 2,000 885 B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 5,100 905 B 200 233 NRCA Nusa Raya Cipta Tbk. --U6---1 390 412 392 410 20 1,561,700 630,129,600 101 48.235 410 T/J 51,100 408 B 100 234 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 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 805 810 800 800 -5 46,000 37,001,500 33 1,582.748 810 J 100 795 B 205,700 236 PALM Provident Agro Tbk. --U1---2 262 286 262 286 24 305,100 86,350,000 48 78.170 288 J 20,700 286 T/B 3,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,375 1,415 1,385 1,385 10 52,100 72,168,000 15 1,007.273 1,385 T/J 207,300 1,380 B 21,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,140 1,110 1,130 0 120,600 136,116,500 12 132.941 1,130 T/J 164,400 1,110 B 8,500 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 540 550 0 271,900 149,327,500 82 973.451 555 J 26,900 550 T/B 45,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,650 4,650 4,620 4,620 -30 69,300 320,977,000 12 3,080.000 4,620 T/J 2,500 4,610 B 9,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,260 2,290 2,240 2,260 0 53,560,100 121,167,012,000 4,411 753.333 2,270 J 2,754,600 2,260 T/B 6,289,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,255 1,270 1,260 1,260 5 900 1,136,000 5 245.854 1,270 J 400 1,250 B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 200 3,010 B 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,050 1,085 1,060 1,080 30 4,126,700 4,439,967,000 387 1,798.202 1,080 T/J 33,800 1,075 B 110,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 56 60 56 56 0 30,111,200 1,733,705,300 756 56.000 57 J 345,500 56 T/B 2,203,800 246 PNIN Paninvest Tbk. --S8---1 1,050 1,080 1,050 1,050 0 3,968,700 4,168,384,500 105 1,116.546 1,055 J 1,000 1,050 T/B 892,700 247 PNLF Panin Financial Tbk. --S8---1 264 274 264 266 2 62,678,100 16,828,271,800 5,622 287.505 268 J 719,300 266 T/B 50,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 660 660 660 660 0 100 66,000 1 329.776 690 J 600 660 T/B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,870 4,890 4,520 4,520 -350 45,519,000 220,814,428,000 468 2,868.912 4,700 J 21,300 4,520 T/B 109,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 10,000 5,500,000 2 102.804 645 J 1,200 550 T/B 39,600 251 POWR Cikarang Listrindo Tbk. --M7---2 875 870 865 865 -10 94,700 82,180,500 39 57.667 870 J 74,400 865 T/B 200 252 PPRE PP Presisi Tbk. --M7---1 342 362 348 352 10 5,167,400 1,831,567,800 490 81.860 354 J 3,800 352 T/B 101,800 253 PPRO PP Properti Tbk. --S6K--1 145 150 141 141 -4 182,526,100 26,369,544,900 5,744 304.865 141 T/J 3,593,500 140 B 10,059,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,290 2,290 2,210 2,220 -70 38,900 87,877,000 49 34.154 2,260 J 3,100 2,220 T/B 15,800 255 PRIM Royal Prima Tbk. --U9---2 595 600 585 595 0 18,800 11,198,000 7 595.000 595 T/J 6,800 590 B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 214 206 206 -2 1,649,500 342,058,600 219 668.332 208 J 29,000 206 T/B 222,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,370 4,420 4,330 4,330 -40 13,994,100 61,031,625,000 5,694 3,765.217 4,340 J 14,100 4,330 T/B 791,600 258 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,250 2,190 2,190 -10 22,207,600 49,015,637,000 3,370 411.654 2,200 J 347,500 2,190 T/B 920,700 259 PTRO Petrosea Tbk. --S2---1 1,900 1,935 1,895 1,900 0 1,035,400 1,980,080,500 402 1,520.000 1,905 J 7,000 1,900 T/B 2,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,275 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 670 680 655 660 -10 21,419,600 14,190,072,500 2,512 2,544.431 665 J 389,200 660 T/B 307,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 905 930 900 915 10 218,300 199,146,500 117 915.000 915 T/J 21,800 910 B 9,300 263 RAJA Rukun Raharja Tbk. --S7---1 372 386 374 378 6 1,242,100 471,272,800 362 1,298.434 378 T/J 221,000 376 B 23,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,510 1,525 1,485 1,505 -5 8,281,700 12,437,737,500 1,303 940.625 1,505 T/J 4,900 1,495 B 13,700 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,575 J 100 5,400 B 600 266 RIMO Rimo International Lestari Tbk --U9---2 137 138 136 136 -1 441,867,500 60,533,506,600 572 74.667 137 J 1,600 136 T/B 1,121,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 332 320 332 12 16,800 5,484,400 18 2,597.809 332 T/J 33,700 318 B 300 268 RODA Pikko Land Development Tbk. --U6---2 450 0 0 450 0 0 0 0 718.506 438 J 11,700 362 B 1,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,230 1,200 1,220 20 2,204,300 2,685,692,500 156 478.431 1,225 J 16,900 1,220 T/B 70,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,394,300 787,722,000 570 706.250 565 T/J 8,100 560 B 28,500 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 8,975 8,750 8,975 -25 7,200 63,562,500 2 5,790.323 8,975 T/J 2,200 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,835 1,870 1,835 1,845 10 11,094,100 20,517,077,500 2,360 834.641 1,850 J 60,100 1,845 T/B 49,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 850 850 10 100 85,000 1 950.730 850 T/J 34,600 845 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,390 2,390 -40 414,500 1,007,080,000 23 102.137 2,430 J 2,564,300 2,390 T/B 88,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 199.824 4,300 J 25,300 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 860 905 860 865 5 3,269,700 2,875,561,500 663 617.857 870 J 39,200 860 B 84,300 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 840 850 0 402,900 339,598,500 246 146.552 850 T/J 532,700 845 B 1,000 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,550 3,430 3,450 0 297,700 1,029,800,000 179 39.183 3,450 T/J 12,200 3,440 B 10,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 498 476 492 16 8,416,800 4,122,062,400 768 44.727 492 T/J 441,600 490 B 208,000 282 SIPD Sierad Produce Tbk. --U3---2 935 1,015 930 1,010 75 12,400 12,385,500 13 1.122 995 J 100 950 B 5,000 283 SMAR Smart Tbk. --U1---2 4,250 0 0 4,250 0 0 0 0 1,404.216 4,250 J 37,400 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,700 1,740 1,705 1,720 20 298,200 514,595,500 264 307.143 1,720 T/J 6,200 1,715 B 26,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,905 1,915 1,855 1,865 -40 9,461,300 17,754,854,000 1,194 2,252.415 1,865 T/J 280,000 1,860 B 286,500 286 SMDR Samudera Indonesia Tbk. --S7---1 324 328 320 320 -4 1,607,600 518,262,800 202 1,284.212 322 J 94,900 320 T/B 80,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,300 11,450 11,050 11,200 -100 4,719,700 52,758,357,500 3,633 3,897.279 11,200 T/J 77,100 11,175 B 12,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 860 885 860 880 20 15,499,500 13,554,450,000 1,321 1,445.942 880 T/J 8,000 875 B 69,500 289 SMRU SMR Utama Tbk. --U2---2 478 480 474 480 2 79,600 37,891,000 11 117.383 480 T/J 13,500 472 B 17,300 290 SMSM Selamat Sempurna Tbk. --U4---1 1,400 1,415 1,380 1,390 -10 3,301,000 4,605,366,500 1,173 3,712.706 1,390 T/J 90,300 1,385 B 31,500 291 SOCI Soechi Lines Tbk. --M7---1 156 159 150 151 -5 15,643,700 2,391,857,200 913 27.455 152 J 290,100 151 T/B 144,400 292 SPTO Surya Pertiwi Tbk. --U9---2 845 850 830 835 -10 585,500 491,381,000 98 835.000 835 T/J 200,000 825 B 2,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 206 191 199 -9 283,300 56,350,400 22 212.378 200 J 9,600 191 B 200,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 366 340 342 -22 1,137,363,400 399,884,770,600 29,568 142.500 344 J 7,663,700 342 T/B 33,347,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,640 3,640 3,640 -260 3,600 13,104,000 7 66.182 3,690 J 200 3,640 T/B 1,000 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 498 488 488 0 15,029,800 7,417,720,800 580 200.205 490 J 3,500 488 T/B 1,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,210 1,190 1,210 0 77,198,400 92,558,017,500 1,728 180.597 1,210 T/J 69,800 1,205 B 12,800 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 394,957,500 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,310 4,340 4,300 4,330 20 3,475,800 15,032,550,000 1,020 3,936.364 4,330 T/J 200 4,320 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 855 880 850 875 20 43,923,600 38,026,965,000 3,183 825.472 875 T/J 367,900 870 B 144,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 4,300 3,880 4,290 440 4,888,900 19,846,561,000 3,019 211.852 4,300 J 66,000 4,290 T/B 8,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 925 890 900 10 5,657,500 5,154,273,500 1,070 204.941 905 J 11,000 900 T/B 149,500 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 16,100 16,100 16,100 0 100 1,610,000 1 1,579.175 16,775 J 100 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 282 286 280 286 4 19,208,100 5,438,486,800 530 125.439 286 T/J 444,400 282 B 238,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 940 0 0 940 0 0 0 0 303.226 930 J 3,500 750 B 50,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 770 665 665 15 3,400 2,512,500 6 150.698 730 J 100 665 T/B 5,600 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 3,350 2,700 3,240 -110 2,300 7,154,000 18 2,662.503 3,220 J 100 3,100 B 400 310 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 760 765 0 1,429,300 1,089,227,000 165 382.500 765 T/J 4,000 760 B 144,300 311 TINS Timah Tbk. --S2K--1 785 855 790 855 70 108,031,400 90,252,722,500 5,220 436.900 860 J 2,833,500 855 T/B 644,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,250 11,700 11,275 11,700 450 5,216,600 60,412,475,000 3,898 723.391 11,700 T/J 18,700 11,675 B 12,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 100,000 80,000,000 3 368.002 800 T/J 20,800 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,615 1,575 1,585 -15 2,400 3,809,000 8 83.421 1,610 J 20,000 1,585 T/B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 820 830 0 17,479,000 14,426,411,500 2,223 1,335.887 830 T/J 954,300 825 B 61,000 316 TOTL Total Bangun Persada Tbk. --U6---1 595 600 590 600 5 94,900 56,654,500 81 215.652 600 T/J 110,700 595 B 3,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 380 386 374 382 2 327,100 124,267,200 64 1,239.173 380 J 231,600 378 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 680 690 670 680 0 14,531,200 9,869,270,000 2,328 3,239.175 685 J 376,200 680 T/B 149,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 170 174 164 167 -3 551,369,200 93,471,031,900 4,415 138.023 168 J 1,328,800 167 T/B 240,800 320 TRIO Trikomsel Oke Tbk. --U9---1 242 244 230 244 2 6,800 1,586,000 12 108.310 244 T/J 2,200 232 B 6,600 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 125,000 400 B 59,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,395 1,385 1,390 5 4,109,200 5,714,531,000 225 247.966 1,395 J 2,700 1,390 T/B 103,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,320 3,320 3,320 -10 5,000 16,600,000 1 3,320.000 3,320 T/J 2,300 3,300 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,180 J 142,600 1,175 B 174,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,220 1,210 1,215 0 171,900 208,785,000 120 2,355.747 1,215 T/J 3,300 1,210 B 25,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,930 3,810 3,930 0 2,400 9,261,000 12 145.552 3,930 T/J 5,500 3,700 B 400 327 VICO Victoria Investama Tbk. --U8---1 103 105 100 103 0 15,700 1,606,200 18 82.400 104 J 10,300 100 B 300 328 VIVA Visi Media Asia Tbk. --U9---1 147 153 146 148 1 20,273,000 3,018,107,900 827 49.333 148 T/J 353,700 147 B 427,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 258 262 256 260 2 5,541,800 1,434,186,200 446 89.655 260 T/J 778,900 258 B 79,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,820 1,855 5 22,584,100 41,933,298,500 3,194 476.799 1,855 T/J 956,200 1,850 B 501,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 224 224 222 222 -2 59,000 13,215,600 16 60.037 228 J 500 222 T/B 10,700 332 WOOD Integra Indocabinet Tbk. --S5---2 580 595 565 565 -15 19,186,800 11,076,145,000 972 217.308 570 J 671,300 565 T/B 1,969,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 402 392 394 -2 54,596,100 21,661,676,800 2,544 80.408 396 J 1,897,400 394 T/B 2,106,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,995 2,010 15 71,550,000 144,541,978,000 5,215 542.510 2,020 J 1,699,400 2,010 T/B 1,076,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 410 418 406 416 6 23,031,900 9,513,418,000 1,585 70.508 416 T/J 1,323,000 408 B 495,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,545 1,525 1,535 10 31,593,100 48,489,596,000 4,168 1,096.429 1,535 T/J 50,000 1,530 B 136,300 Total 8,951,742,400 4,018,748,647,200 303,422 2,222,666,700 188,769,200 Jakarta, 09 January 2019 Trading Division