List of Securities Quotation: IDX SMC Composite Date: Thursday, 17 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 12,300 12,325 -25 900,200 11,215,850,000 779 1,001.252 12,400 J 100 12,325 T/B 900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,480 3,360 3,360 3,360 -1,120 100 336,000 1 767.090 0 J 0 3,360 T/B 3,500 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,200 J 4,700 1,925 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,620 1,735 1,630 1,725 105 20,460,500 35,013,948,500 4,423 2,103.659 1,725 T/J 683,700 1,720 B 100,300 5 ACST Acset Indonusa Tbk. --U6---1 1,615 1,620 1,575 1,605 -10 165,600 264,259,500 89 67.401 1,605 T/J 16,000 1,585 B 300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,840 1,715 1,715 -95 24,549,700 43,397,277,500 4,698 1,346.862 1,730 J 293,500 1,715 T/B 1,020,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,200 9,250 9,100 9,150 -50 154,800 1,425,497,500 58 393.548 9,200 J 11,500 9,150 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 336 342 336 338 2 1,120,600 379,600,400 154 30.169 340 J 170,500 338 T/B 590,900 9 AGII Aneka Gas Industri Tbk. --U3---1 640 650 620 635 -5 187,500 119,872,500 75 57.727 640 J 121,400 635 T/B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 346 332 334 -6 10,002,900 3,403,371,000 1,597 545.680 338 J 288,100 334 T/B 299,000 11 AGRS Bank Agris Tbk. --U8---2 374 466 400 466 92 728,800 337,760,000 161 423.636 0 J 0 466 T/B 1,230,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,530 4,570 4,460 4,480 -50 7,593,100 34,189,568,000 3,041 3,570.546 4,480 T/J 563,100 4,470 B 7,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 316 J 2,200 246 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,230 4,220 4,050 4,220 -10 85,800 350,891,000 23 172.245 4,220 T/J 400 4,050 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 875 860 860 -10 86,300 74,733,500 116 2,194.493 865 J 2,000 860 T/B 2,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,130 1,145 1,120 1,145 15 272,500 310,162,500 30 95.417 1,145 T/J 500 1,130 B 1,600 17 ANTM Aneka Tambang Tbk. --S2XXO1 870 885 840 845 -25 92,137,700 79,195,701,500 6,658 557.131 845 T/J 19,600 840 B 2,226,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,295 1,350 1,190 1,190 -105 12,000 14,639,000 27 76.184 1,215 J 100 1,190 T/B 3,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 545 535 535 0 4,076,900 2,202,133,500 621 569.052 540 J 152,400 535 T/B 50,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 180 184 174 174 -6 19,936,700 3,552,408,900 1,231 47.671 175 J 370,700 174 T/B 325,100 21 ARII Atlas Resources Tbk. --U2---2 900 900 825 900 0 79,100 68,396,500 52 60.000 900 T/J 121,200 840 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 298 280 284 -16 115,360,900 34,190,811,800 116 94.667 286 J 5,000 284 T/B 76,700 23 ARNA Arwana Citramulia Tbk. --U3---1 416 416 414 414 -2 58,300 24,152,600 15 2,813.838 414 T/J 44,700 412 B 53,100 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,330 1,320 1,320 -10 70,200 92,908,500 43 273.677 1,330 J 12,600 1,320 T/B 4,700 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 690 0 794,200 547,995,500 39 1,277.778 690 T/J 580,000 685 B 57,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 350 354 340 342 -8 10,209,000 3,553,127,000 977 325.714 344 J 222,000 342 T/B 358,900 27 ATIC Anabatic Technologies Tbk. --U9---1 815 880 815 875 60 15,900 13,374,000 12 125.000 875 T/J 4,700 870 B 300 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,585 1,610 1,585 1,595 10 1,321,200 2,108,149,500 462 1,442.525 1,600 J 10,000 1,595 T/B 43,200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 9,638,000 482,323,300 770 57.388 50 T/J 2,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 282 298 -2 15,900 4,496,200 10 219.707 298 T/J 39,700 282 B 2,100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,550 1,540 1,540 5 106,600 164,561,000 38 1,925.000 1,550 J 100 1,540 T/B 800 33 BBKP Bank Bukopin Tbk. --S8---1 338 346 336 336 -2 12,618,000 4,290,580,600 869 99.677 338 J 483,600 336 T/B 1,702,000 34 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 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,820 2,740 2,760 10 31,305,800 87,228,452,000 4,087 360.000 2,760 T/J 1,700 2,750 B 1,353,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 268 270 258 262 -6 196,800 51,370,000 47 266.748 264 J 2,200 260 B 19,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 155 150 155 1 25,600 3,946,000 14 439.567 155 T/J 18,000 154 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 88,200 4,410,000 120 217.306 50 T/J 399,511,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 264 246 248 -10 27,113,300 6,863,611,200 1,202 145.882 248 T/J 595,700 246 B 901,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 665 675 670 675 10 22,000 14,750,000 6 3,459.055 675 T/J 101,000 665 B 216,200 43 BHIT MNC Investama Tbk. --S9K--1 71 75 71 72 1 81,362,500 5,939,474,800 5,360 210.557 72 T/J 4,477,800 71 B 6,290,500 44 BINA Bank Ina Perdana Tbk. --U8---1 570 605 570 595 25 552,000 327,577,500 49 336.166 595 T/J 700 590 B 164,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 53 50 50 -1 25,302,100 1,296,501,500 408 35.714 51 J 3,404,100 50 T/B 49,022,000 46 BIRD Blue Bird Tbk. --U7---1 2,890 2,890 2,830 2,830 -60 106,200 302,121,000 95 43.538 2,830 T/J 3,900 2,820 B 2,600 47 BISI BISI International Tbk. --U1---1 1,480 1,480 1,460 1,470 -10 421,500 618,919,500 70 735.000 1,490 J 100 1,470 T/B 47,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,100 2,140 2,100 2,130 30 8,403,800 17,772,853,000 400 355.000 2,130 T/J 209,200 2,120 B 13,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 710 720 10 9,052,600 6,475,233,000 764 167.442 720 T/J 1,891,400 715 B 110,200 50 BKSL Sentul City Tbk. --S6LKO1 125 127 121 121 -4 153,401,700 19,020,568,700 2,056 8.361 122 J 1,912,600 121 T/B 1,545,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 185 184 184 184 -1 100 18,400 1 422.212 186 J 4,300 176 B 300 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,990 0 0 4,990 0 0 0 0 332.667 4,900 J 200 3,910 B 1,500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 358 334 340 2 12,600 4,250,400 24 106.250 338 J 200 334 B 500 55 BMTR Global Mediacom Tbk. --U9K--1 356 366 352 356 0 21,043,100 7,562,227,400 1,516 289.761 356 T/J 27,100 354 B 535,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,120 1,140 1,095 1,095 -25 6,246,500 6,981,879,500 770 8.085 1,100 J 9,500 1,095 T/B 96,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 234 238 230 234 0 610,300 142,856,400 111 2.788 232 J 20,000 230 B 152,700 58 BNLI Bank Permata Tbk. --M8K--1 665 670 650 655 -10 6,832,200 4,486,967,000 455 7.132 655 T/J 308,700 650 B 1,555,500 59 BOGA Bintang Oto Global Tbk. --U9---2 670 675 670 675 5 3,561,000 2,396,324,500 493 655.340 675 T/J 88,100 670 B 149,500 60 BOLT Garuda Metalindo Tbk. --U4---2 945 955 945 950 5 148,700 141,306,500 165 172.727 950 T/J 1,900 945 B 3,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,050 2,100 1,995 2,050 0 1,956,100 3,963,890,500 249 512.500 2,050 T/J 400 2,040 B 5,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,000 600 B 571,700 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 1,400 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,900 J 200 6,100 B 1,900 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 555 535 545 10 26,337,800 14,418,267,500 2,087 545.000 545 T/J 1,416,500 540 B 5,210,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 58 50 53 3 574,759,700 31,084,538,800 7,718 8.346 54 J 5,199,100 53 T/B 48,397,300 67 BRNA Berlina Tbk. --U3---2 1,200 1,150 1,135 1,140 -60 55,400 63,174,500 11 855.342 1,140 T/J 11,000 1,135 B 41,200 68 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,400 2,300 2,300 -50 8,970,100 20,949,362,000 1,841 180.122 2,310 J 3,000 2,300 T/B 35,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,475 1,400 1,400 -80 25,720,300 36,715,314,000 3,978 274.238 1,405 J 100,000 1,400 T/B 926,200 70 BSIM Bank Sinarmas Tbk. --U8---1 550 555 540 550 0 53,500 29,502,500 18 375.122 550 T/J 2,500 535 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,450 2,390 2,390 10 3,000 7,190,000 13 122.564 2,400 J 200 2,390 T/B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 132 134 133 133 1 19,336,400 2,571,741,800 22 1,019.001 133 T/J 30,600 128 B 7,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 568,783,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,660 3,600 3,650 0 206,100 750,178,000 63 706.595 3,650 T/J 1,500 3,640 B 5,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,950 1,930 1,940 5 22,823,300 44,253,531,500 1,721 1,940.000 1,940 T/J 3,998,500 1,935 B 623,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,000 1,910 2,000 0 128,600 256,158,500 31 338.983 2,000 T/J 388,600 1,900 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 132 137 130 132 0 19,954,900 2,674,566,200 895 12.908 132 T/J 952,100 131 B 100,800 79 BUMI Bumi Resources Tbk. --S2K--2 159 170 155 164 5 630,213,600 104,299,172,100 7,808 9.518 165 J 890,100 164 T/B 8,052,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 188 191 180 185 -3 18,945,400 3,482,941,900 488 142.308 185 T/J 18,600 181 B 5,800 81 BVIC Bank Victoria International Tbk. --U8---1 171 170 166 169 -2 113,000 18,958,200 40 159.806 169 T/J 1,000 167 B 600 82 BWPT Eagle High Plantations Tbk. --U1K--1 179 184 179 180 1 23,332,200 4,227,205,600 976 39.368 180 T/J 813,900 179 B 546,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 390 376 376 -8 3,408,200 1,292,791,400 198 113.939 376 T/J 800 374 B 4,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,710 2,710 2,680 2,680 -30 1,956,600 5,275,581,000 270 153.143 2,680 T/J 6,000 2,670 B 24,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 304 310 306 306 2 837,200 256,782,400 171 559.037 306 T/J 22,200 304 B 124,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 362,700 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 90 86 88 0 14,371,700 1,256,149,700 3,954 563.200 89 J 286,300 88 T/B 44,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 308 302 304 -2 448,200 136,313,000 24 23.789 306 J 5,000 304 T/B 10,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 1,700 1,700 -50 2,600 4,420,000 4 6,168.808 1,700 T/J 18,400 1,635 B 3,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 292 294 286 288 -4 20,113,500 5,838,005,000 976 1,252.174 288 T/J 1,054,800 286 B 1,267,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,370 1,355 1,360 5 4,900 6,672,500 9 130.136 1,370 J 7,300 1,360 T/B 9,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 250 232 236 0 879,400 211,895,000 454 44.642 240 J 1,000 236 T/B 202,000 93 COWL Cowell Development Tbk. --U6---2 426 430 392 400 -26 6,026,900 2,565,398,400 130 307.692 400 T/J 2,700 398 B 9,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 161,700 8,085,000 16 45.455 50 T/J 81,110,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 545 550 545 550 5 327,200 178,353,000 26 277.546 555 J 6,400 550 T/B 200 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,290 J 4,200 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,065 1,005 1,010 -35 50,745,100 52,353,304,500 4,702 226.133 1,015 J 644,700 1,010 T/B 395,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,967,600 198,380,000 83 16.496 50 T/J 229,212,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 855 830 845 5 613,200 519,027,500 378 734.783 845 T/J 8,900 840 B 12,200 100 DILD Intiland Development Tbk. --S6---1 332 338 326 330 -2 3,839,300 1,273,746,200 230 57.505 330 T/J 2,000,100 328 B 193,300 101 DKFT Central Omega Resources Tbk. --U2---2 290 322 292 300 10 5,585,100 1,731,485,800 531 770.614 300 T/J 616,800 298 B 104,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,650 5,525 5,625 -25 2,400 13,445,000 6 33,624.245 5,625 T/J 100 5,550 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 190 197 187 188 -2 40,743,900 7,817,841,800 995 89.524 188 T/J 383,500 187 B 115,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,210 3,280 0 3,500 11,450,000 15 2,881.262 3,280 T/J 9,400 3,210 B 5,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 615 645 605 610 -5 102,671,100 64,457,927,000 7,705 825.842 615 J 870,900 610 T/B 55,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 140 133 140 2 106,600 14,482,600 36 25.455 142 J 10,700 140 T/B 17,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 362 362 -2 1,494,100 541,343,200 57 97.838 364 J 500 362 T/B 521,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,600 15,500 15,600 100 200 3,110,000 2 1,040.000 17,025 J 100 15,500 B 1,900 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 3,630 3,630 3,630 0 1,000 3,630,000 1 365.081 4,390 J 100 3,640 B 800 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,980 1,965 1,965 5 5,100 10,023,000 2 723.300 2,160 J 800 1,960 B 55,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 93 78 87 6 538,400 47,488,700 140 58.000 87 T/J 28,600 86 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,000 2,250,000 1 27.778 1,125 T/J 28,000 900 B 1,300 113 ELSA Elnusa Tbk. --S2LKO1 372 380 370 370 -2 42,429,400 15,877,219,800 2,368 92.500 370 T/J 712,300 368 B 2,325,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,000 400,000 2 10.308 50 T/J 695,011,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 83 77 78 1 279,509,000 22,486,874,500 3,446 6.503 79 J 506,500 78 T/B 9,058,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,865 1,870 -30 22,500 42,104,000 30 1,308.342 1,870 T/J 25,800 1,865 B 1,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,480 2,300 2,310 -140 66,720,700 157,388,784,000 12,081 231.000 2,320 J 1,637,200 2,310 T/B 45,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 350 368 350 356 6 36,281,900 13,044,748,400 1,492 662.807 358 J 1,818,800 356 T/B 332,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,310 2,370 2,300 2,300 -10 21,537,800 50,171,149,000 4,471 116.727 2,300 T/J 730,400 2,290 B 147,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 0 0 1,650 0 0 0 0 2,594.952 1,940 J 100 1,655 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,700 7,400 7,550 100 136,700 1,031,837,500 151 1,730.223 7,550 T/J 200 7,400 B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,100 7,100 7,050 7,050 -50 22,300 157,652,500 8 1,410.000 7,100 J 3,800 7,025 B 9,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,570 3,820 3,600 3,750 180 800 2,982,000 7 3,000.000 3,700 J 1,700 2,930 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 700 700 5 10,700 7,490,000 3 700.000 690 J 600 615 B 400 125 FORZ Forza Land Indonesia Tbk. --U6---1 865 875 855 860 -5 11,830,500 10,347,165,500 90 390.909 865 J 104,100 860 T/B 3,000 126 FREN Smartfren Telecom Tbk. --U7---1 99 102 98 98 -1 49,126,900 4,879,921,300 1,264 5.444 99 J 3,923,000 98 T/B 4,082,700 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 103 108 101 102 -1 3,010,400 314,448,800 628 63.750 103 J 80,100 102 T/B 60,000 128 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---1 306 312 294 296 -10 32,974,500 9,915,705,200 2,132 39.790 298 J 252,800 296 T/B 14,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 745 765 740 740 -5 11,399,500 8,572,364,500 824 145.280 745 J 15,800 740 T/B 1,260,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 252 244 252 6 34,386,600 8,561,204,600 1,283 63.000 252 T/J 932,000 250 B 854,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 1,800 14,325 B 200 133 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---1 144 144 141 144 0 19,900 2,843,200 12 57.600 144 T/J 206,200 140 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,500 2,450 2,470 -10 1,204,400 2,974,280,000 238 2,470.000 2,470 T/J 181,600 2,460 B 10,100 136 HERO Hero Supermarket Tbk. --U9---1 820 820 820 820 0 100 82,000 1 1,711.614 845 J 100 820 T/B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,950 2,970 2,900 2,900 -50 51,300 149,661,000 44 887.773 2,950 J 5,000 2,910 B 50,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 660 640 660 20 16,500 10,746,500 15 1,015.385 660 T/J 400 640 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 780 785 760 760 -20 22,001,800 16,953,382,000 1,252 245.161 765 J 37,500 760 T/B 234,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 260 256 258 0 13,800 3,558,200 13 86.000 260 J 88,100 256 B 7,000 141 HRUM Harum Energy Tbk. --S2K--1 1,740 1,880 1,755 1,795 55 20,866,300 38,056,067,500 5,679 34.519 1,800 J 56,900 1,795 T/B 269,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 9,000 J 5,100 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 810 810 810 0 500 405,000 2 63.281 820 J 2,000 740 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 232 240 230 240 8 430,018,100 99,980,093,000 925 460.670 240 T/J 1,185,100 238 B 7,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 222 226 208 214 -8 82,998,700 18,029,695,000 2,670 61.143 214 T/J 989,400 212 B 2,155,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,930 3,010 2,840 2,900 -30 3,262,500 9,523,158,000 1,345 389.327 2,910 J 43,500 2,900 T/B 20,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 695 710 690 690 -5 10,204,000 7,125,424,000 310 138.000 695 J 267,400 690 T/B 155,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 945 930 930 -15 247,100 232,854,500 19 244.737 945 J 186,500 925 B 4,500 149 INAF Indofarma Tbk. --U5---1 5,000 5,400 5,000 5,025 25 119,200 620,495,000 141 2,010.000 5,300 J 2,700 5,025 T/B 8,600 150 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,750 3,620 3,640 -60 17,640,700 64,894,014,000 3,298 1,485.714 3,640 T/J 56,900 3,630 B 260,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,875 7,425 6,875 7,175 300 404,800 2,929,262,500 374 966.343 7,175 T/J 200 7,150 B 500 152 INDS Indospring Tbk. --M4---1 2,210 2,230 2,200 2,200 -10 6,400 14,106,000 16 206.250 2,210 J 400 2,200 T/B 4,500 153 INDY Indika Energy Tbk. --S2XXO1 1,935 2,140 1,970 2,090 155 90,960,500 187,870,696,500 14,549 70.847 2,100 J 653,600 2,090 T/B 1,605,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 81 78 79 1 2,701,500 214,145,200 160 0.451 79 T/J 5,400 78 B 415,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 750 930 620 750 0 7,000 5,341,000 25 714.286 750 T/J 1,000 715 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,030 -10 257,600 524,694,000 97 735.507 2,040 J 500 2,000 B 2,800 157 INTA Intraco Penta Tbk. --U9---2 480 482 470 482 2 12,800 6,138,000 8 339.769 482 T/J 121,200 472 B 20,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 396 396 396 0 600 237,600 2 104.211 398 J 100,000 396 T/B 2,700 159 ISAT Indosat Tbk. --S7K--1 2,100 2,140 2,010 2,040 -60 2,893,700 6,052,665,000 1,014 145.714 2,050 J 12,200 2,040 T/B 299,900 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,875 22,700 22,100 22,425 550 2,225,200 50,064,020,000 3,240 160.179 22,425 T/J 5,100 22,400 B 7,500 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 5,350 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 75,904,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 482 476 476 -4 300 143,400 2 270.010 510 J 200 480 B 2,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 378 386 374 384 6 16,200 6,182,600 24 317.836 384 T/J 11,600 364 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,180 2,220 2,150 2,190 10 7,237,600 15,937,393,000 1,476 598.688 2,200 J 106,600 2,190 T/B 11,000 166 JRPT Jaya Real Property Tbk. --S6---1 680 680 670 675 -5 1,358,400 918,229,000 107 649.038 675 T/J 216,300 665 B 14,800 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,150 4,960 5,000 -75 9,724,000 48,972,686,000 3,122 294.846 5,000 T/J 1,583,600 4,990 B 100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,205 1,000 1,000 0 28,800 28,900,500 33 215.369 1,000 T/J 3,000 880 B 2,500 169 KAEF Kimia Farma Tbk. --U5K--1 2,580 2,660 2,580 2,620 40 474,000 1,248,665,000 291 2,620.000 2,630 J 51,700 2,620 T/B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 354 354 342 346 -8 7,265,500 2,539,172,600 388 42.042 346 T/J 147,400 344 B 134,800 171 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---1 272 276 272 272 0 889,700 242,079,200 62 9.437 274 J 434,900 272 T/B 5,000 173 KINO Kino Indonesia Tbk. --U5---2 2,930 2,970 2,860 2,910 -20 451,600 1,313,900,000 165 76.579 2,900 J 50,000 2,890 B 6,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,970 2,000 2,000 2,000 30 100 200,000 1 666.667 2,000 T/J 28,700 1,900 B 8,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 336 338 338 338 2 3,600 1,216,800 3 1,185.965 338 T/J 19,200 336 B 18,100 176 KMTR Kirana Megatara Tbk. --U3---2 270 274 266 268 -2 166,100 44,936,400 77 58.515 272 J 6,300 268 T/B 114,000 177 KPIG MNC Land Tbk. --U9---2 132 132 130 132 0 147,600 19,442,100 12 284.036 133 J 100,000 132 T/B 45,400 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,490 2,480 2,490 10 10,100 25,112,000 14 905.455 2,490 T/J 2,200 2,480 B 1,500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 470 478 458 458 -12 33,741,300 15,762,743,600 1,487 56.940 460 J 582,500 458 T/B 284,600 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 650 635 640 5 121,346,800 77,693,385,000 5,003 6,658.344 645 J 1,317,500 640 T/B 199,500 181 LINK Link Net Tbk. --S9K--1 4,430 4,690 4,490 4,600 170 375,300 1,730,153,000 496 287.500 4,600 T/J 2,000 4,570 B 500 182 LPCK Lippo Cikarang Tbk --S6---1 2,300 2,330 2,130 2,150 -150 2,212,400 4,895,286,000 1,290 232.432 2,160 J 12,600 2,150 T/B 26,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 286 290 282 282 -4 24,870,400 7,067,400,200 1,587 72.203 284 J 801,900 282 T/B 212,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,250 5,900 5,900 -250 6,191,100 37,314,457,500 4,140 133.693 5,925 J 16,700 5,900 T/B 47,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,340 1,300 1,320 20 9,663,500 12,843,358,000 1,811 340.645 1,320 T/J 1,151,400 1,315 B 223,100 186 LTLS Lautan Luas Tbk. --U9---1 570 575 570 570 0 102,500 58,512,000 18 201.493 575 J 1,700 570 T/B 200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 176 178 167 176 0 1,368,906,300 241,441,049,500 1,016 371.104 176 T/J 852,600 175 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,535 1,560 1,495 1,500 -35 12,821,400 19,630,993,500 2,667 852.273 1,505 J 12,500 1,500 T/B 243,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,815 1,800 1,815 5 1,200 2,171,500 5 108.036 1,810 J 1,900 1,780 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 950 850 930 0 31,972,300 29,652,424,000 3,441 1,492.418 930 T/J 4,738,800 925 B 5,635,400 191 MARI Mahaka Radio Integra Tbk. --S9---2 250 252 246 246 -4 7,585,700 1,891,372,600 188 328.000 246 T/J 407,900 244 B 64,000 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 2,000 1,985 1,990 0 339,900 676,879,000 120 796.000 1,990 T/J 15,700 1,985 B 2,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 755 770 745 750 -5 18,127,500 13,740,090,500 1,141 533.276 750 T/J 166,500 745 B 1,118,400 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 100 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 3,020 2,960 2,960 20 182,100 544,083,000 120 227.692 2,960 T/J 8,000 2,950 B 9,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 580 565 575 10 2,608,700 1,500,103,000 438 35.938 575 T/J 183,100 570 B 479,100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,030 2,900 3,030 30 2,723,100 8,054,345,000 549 218.773 3,030 T/J 1,200 3,020 B 1,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 164 160 161 0 1,864,000 300,961,700 120 144.405 161 T/J 600,000 160 B 119,700 199 MDIA Intermedia Capital Tbk. --M9---1 135 134 131 133 -2 6,100 801,400 3 96.377 133 T/J 61,000 131 B 16,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,380 3,200 3,340 40 12,200 40,083,000 30 174.189 3,340 T/J 1,000 3,250 B 2,500 201 MDLN Modernland Realty Tbk. --S6---1 230 248 228 228 -2 100,112,000 23,317,746,200 1,653 67.665 230 J 1,158,600 228 T/B 412,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 865 830 835 5 53,274,000 45,157,307,500 3,505 1,470.666 835 T/J 532,700 830 B 1,988,700 203 MEGA Bank Mega Tbk. --U8---1 4,850 4,830 4,830 4,830 -20 600 2,898,000 2 3,520.716 5,200 J 100 4,830 T/B 2,000 204 MERK Merck Tbk. --U5---2 4,300 4,380 4,300 4,330 30 153,500 664,671,000 222 11,416.669 4,330 T/J 9,700 4,320 B 5,200 205 META Nusantara Infrastructure Tbk. --M7---1 218 224 216 222 4 591,600 129,938,400 46 67.257 222 T/J 1,113,400 220 B 150,000 206 MFIN Mandala Multifinance Tbk. --U8---2 925 950 910 950 25 255,500 242,569,000 17 974.359 950 T/J 90,100 910 B 1,400 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 1,050 J 20,000 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,630 1,635 1,580 1,580 -50 2,240,100 3,584,672,000 641 93.024 1,595 J 9,400 1,580 T/B 3,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 750 760 735 755 5 24,200 18,033,000 21 3,595.238 755 T/J 6,700 735 B 20,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 184 175 175 -9 656,800 118,129,700 43 437.500 180 J 9,600 175 T/B 20,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,750 0 0 19,750 0 0 0 0 940.476 20,000 J 600 16,100 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 17,500 280,000,000 6 101,910.828 16,050 J 100 15,900 B 4,000 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,205 1,200 1,205 0 578,500 695,948,000 231 201.253 1,205 T/J 27,800 1,200 B 19,500 214 MLPL Multipolar Tbk. --U9---1 96 100 95 96 0 10,374,700 1,001,878,000 359 11.011 97 J 995,000 96 T/B 142,600 215 MLPT Multipolar Technology Tbk. --U9---1 775 900 770 770 -5 5,300 4,146,500 11 160.417 770 T/J 1,800 740 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 505 500 505 0 7,300 3,685,000 5 86.325 505 T/J 122,400 500 B 200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 870 890 845 865 -5 41,841,500 36,275,571,500 4,444 96.111 865 T/J 277,500 860 B 177,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 920 905 910 -10 273,200 249,152,000 103 60.667 910 T/J 64,000 905 B 335,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 174 168 169 -3 2,916,900 496,861,600 646 71.053 170 J 114,700 169 T/B 24,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 6,950 J 2,100 5,100 B 200 221 MSIN MNC Studios International Tbk. --U9---2 322 348 304 310 -12 508,300 158,265,200 95 310.000 310 T/J 1,042,800 308 B 8,800 222 MSKY MNC Sky Vision Tbk. --U9---1 830 830 800 830 0 725,500 601,946,500 22 54.605 830 T/J 5,900 800 B 3,100 223 MTDL Metrodata Electronics Tbk. --S9---1 840 855 840 850 10 2,261,600 1,915,718,000 233 1,530.208 855 J 89,400 840 B 45,500 224 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---1 418 418 412 412 -6 3,100 1,295,200 2 173.218 418 J 2,000 412 T/B 8,200 226 MYOH Samindo Resources Tbk. --S2---1 1,170 1,170 1,145 1,155 -15 184,400 212,675,500 74 137.570 1,155 T/J 84,700 1,150 B 100 227 MYRX Hanson International Tbk. --S6K--2 111 111 109 109 -2 494,215,900 54,365,921,400 855 74.336 110 J 550,000 109 T/B 12,627,300 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 10,000 6,100,000 2 592.233 615 J 111,700 610 T/B 141,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,290 3,350 3,290 3,290 0 132,000 436,487,000 185 1,012.308 3,330 J 300 3,290 T/B 900 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 91 0 10,002,200 900,200,000 35 86.667 91 T/J 81,800 90 B 133,700 231 NISP Bank OCBC NISP Tbk. --U8---1 895 895 865 890 -5 45,700 39,968,500 79 1,078.474 890 T/J 10,400 865 B 600 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 975 840 840 -160 1,700 1,644,000 4 224.000 1,000 J 31,300 840 T/B 13,500 233 NRCA Nusa Raya Cipta Tbk. --U6---1 402 414 402 408 6 428,000 175,799,000 63 48.000 408 T/J 36,000 406 B 10,500 234 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---1 780 925 800 920 140 3,070,600 2,706,093,000 632 1,820.160 920 T/J 113,100 915 B 314,600 236 PALM Provident Agro Tbk. --U1---2 270 272 270 272 2 59,800 16,265,200 5 74.343 272 T/J 900 270 B 6,600 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,410 1,390 1,390 0 89,300 124,744,000 45 1,010.909 1,395 J 56,900 1,390 T/B 9,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,105 1,085 1,105 0 97,700 106,457,000 26 130.000 1,105 T/J 7,300 1,100 B 6,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 540 545 -5 103,400 56,061,500 38 964.602 550 J 17,700 545 T/B 13,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 8,500 39,100,000 2 3,066.667 4,600 T/J 1,100 4,590 B 8,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,410 2,450 2,400 2,420 10 84,413,000 204,532,651,000 7,687 806.667 2,420 T/J 2,010,200 2,410 B 576,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,270 1,200 1,200 -70 1,700 2,057,000 9 234.146 1,245 J 100 1,200 T/B 600 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 0 0 3,590 0 0 0 0 1,489.688 3,500 J 2,000 3,020 B 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,285 1,215 1,240 -25 8,946,500 11,328,133,500 681 2,064.602 1,250 J 22,300 1,240 T/B 19,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 58 58 56 57 -1 12,725,200 723,886,400 260 57.000 57 T/J 844,300 56 B 4,264,100 246 PNIN Paninvest Tbk. --S8---1 1,140 1,150 1,120 1,120 -20 638,400 723,076,500 64 1,190.983 1,125 J 58,100 1,120 T/B 1,500 247 PNLF Panin Financial Tbk. --S8---1 298 304 292 292 -6 78,189,700 23,293,755,000 1,320 315.607 292 T/J 2,080,100 290 B 5,220,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 665 665 665 0 100 66,500 1 332.274 685 J 200 500 B 20,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,125 5,150 4,800 4,800 -325 43,714,600 221,748,301,000 523 3,046.633 4,820 J 256,900 4,800 T/B 14,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 4,100 550 B 38,700 251 POWR Cikarang Listrindo Tbk. --M7---2 850 850 835 835 -15 490,700 412,580,000 114 55.667 850 J 75,100 835 T/B 65,800 252 PPRE PP Presisi Tbk. --M7---1 360 370 350 352 -8 2,791,600 1,007,947,600 290 81.860 354 J 2,100 352 T/B 4,700 253 PPRO PP Properti Tbk. --S6K--1 152 160 146 147 -5 172,717,700 26,526,525,600 5,151 317.838 148 J 300,000 147 T/B 584,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,060 2,200 2,060 2,160 100 99,800 215,497,000 107 33.231 2,160 T/J 1,500 2,150 B 400 255 PRIM Royal Prima Tbk. --U9---2 515 515 498 500 -15 138,100 69,316,300 35 500.000 505 J 98,100 500 T/B 9,300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 214 210 210 -2 3,505,800 742,929,200 188 681.309 212 J 29,800 210 T/B 598,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,500 4,410 4,450 70 38,360,000 171,442,839,000 6,594 3,869.565 4,450 T/J 1,210,400 4,440 B 184,100 258 PTPP PP (Persero) Tbk. --S6XXO1 2,380 2,430 2,310 2,340 -40 21,894,200 51,526,754,000 4,205 439.850 2,350 J 466,200 2,340 T/B 2,175,400 259 PTRO Petrosea Tbk. --S2---1 1,930 2,020 1,950 1,995 65 3,243,700 6,454,998,000 874 1,596.000 2,000 J 81,000 1,995 T/B 1,990,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 310,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 670 670 655 670 0 33,309,800 22,065,492,000 1,912 2,582.983 670 T/J 1,658,300 665 B 20,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 910 945 910 930 20 597,600 554,196,000 334 930.000 935 J 103,400 930 T/B 51,800 263 RAJA Rukun Raharja Tbk. --S7---1 354 358 354 356 2 908,500 323,108,600 133 1,222.863 356 T/J 262,800 354 B 216,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,540 1,580 1,530 1,555 15 3,966,000 6,186,380,000 929 971.875 1,555 T/J 542,000 1,550 B 6,500 265 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 6,000 J 2,600 5,600 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 136 134 136 0 421,014,200 56,838,036,100 491 74.667 136 T/J 2,564,600 135 B 1,481,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 324 316 318 8 7,500 2,390,000 9 2,488.263 320 J 2,000 318 T/B 200 268 RODA Pikko Land Development Tbk. --U6---2 430 0 0 430 0 0 0 0 686.572 420 J 4,700 362 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,230 1,215 1,220 -5 184,800 226,282,000 55 478.431 1,220 T/J 48,700 1,215 B 900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 555 0 1,128,800 629,975,500 465 693.750 555 T/J 9,400 550 B 33,600 271 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 8,525 8,875 8,525 8,875 350 2,200 19,175,000 8 5,725.806 8,875 T/J 1,400 8,525 B 1,500 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,010 2,030 1,945 1,975 -35 18,180,500 35,894,987,500 7,052 893.451 1,975 T/J 643,000 1,965 B 7,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,370 2,390 -40 501,500 1,205,076,000 36 102.137 2,390 T/J 507,100 2,360 B 1,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,700 4,700 4,700 4,700 0 600 2,820,000 2 218.413 4,580 J 100 3,960 B 900 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 860 860 840 840 -20 2,462,200 2,098,237,500 338 600.000 840 T/J 3,400 835 B 61,400 278 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---1 850 860 820 825 -25 1,845,600 1,547,922,500 548 142.241 825 T/J 72,000 820 B 142,100 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,460 3,420 3,430 -20 59,500 204,274,000 70 38.956 3,450 J 7,800 3,430 T/B 3,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 492 484 488 6 3,394,000 1,655,070,200 396 44.364 490 J 108,700 488 T/B 18,000 282 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 1,005 1,005 0 1,000 1,005,000 1 1.117 1,000 J 100 950 B 1,000 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,130 4,130 0 10,000 41,300,000 2 1,364.568 4,150 J 13,700 4,120 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,670 1,695 1,670 1,670 0 520,100 873,796,500 296 298.214 1,675 J 14,400 1,670 T/B 51,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,835 1,860 1,835 1,850 15 5,271,900 9,766,060,500 515 2,234.300 1,855 J 1,700 1,850 T/B 14,000 286 SMDR Samudera Indonesia Tbk. --S7---1 336 354 332 336 0 3,692,400 1,261,897,400 539 1,348.423 336 T/J 1,513,100 334 B 174,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,925 12,475 11,975 12,425 500 9,803,300 120,666,315,000 6,631 4,323.544 12,425 T/J 11,600 12,400 B 1,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,045 975 990 -25 27,135,400 27,131,759,500 2,523 1,626.684 995 J 985,900 990 T/B 2,110,800 289 SMRU SMR Utama Tbk. --U2---2 478 478 468 476 -2 169,600 80,034,600 21 116.405 476 T/J 43,600 468 B 6,700 290 SMSM Selamat Sempurna Tbk. --U4---1 1,500 1,510 1,460 1,470 -30 2,938,400 4,360,453,000 1,142 3,926.387 1,470 T/J 33,900 1,465 B 22,900 291 SOCI Soechi Lines Tbk. --M7---1 158 165 158 160 2 19,953,700 3,226,854,100 1,226 29.091 161 J 774,200 160 T/B 234,600 292 SPTO Surya Pertiwi Tbk. --U9---2 790 790 790 790 0 1,642,900 1,297,891,000 10 790.000 790 T/J 1,555,300 785 B 2,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 206 200 206 0 20,300 4,060,600 6 219.848 200 J 10,000 198 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 350 340 342 -6 285,411,400 98,247,470,200 23,240 142.500 342 T/J 5,547,100 340 B 37,696,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,700 3,660 3,680 -80 400 1,474,000 3 66.909 3,800 J 15,000 3,680 T/B 600 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 494 478 480 -10 17,621,100 8,600,773,400 687 196.923 480 T/J 101,400 478 B 229,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,215 1,200 1,210 5 76,940,600 92,737,416,500 1,903 180.597 1,210 T/J 199,600 1,205 B 464,800 298 STTP Siantar Top Tbk. --U5---2 3,750 3,750 3,750 3,750 0 100 375,000 1 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 399,941,600 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 4,380 4,420 4,380 4,390 10 3,416,100 15,051,040,000 1,611 3,990.909 4,400 J 1,600 4,390 T/B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 865 885 865 865 0 42,029,000 36,737,647,500 2,960 816.038 870 J 116,100 865 T/B 140,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,610 4,700 0 1,647,300 7,689,164,000 2,402 232.099 4,700 T/J 192,000 4,670 B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 900 880 890 10 1,261,200 1,124,800,000 250 202.664 890 T/J 28,000 885 B 310,100 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,100 J 4,000 15,800 B 700 306 TDPM Tridomain Performance Materials Tbk. --S3---1 300 302 284 290 -10 17,723,300 5,230,825,200 450 127.193 290 T/J 286,800 288 B 42,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 850 925 850 925 75 127,800 111,526,500 18 298.387 925 T/J 100,600 890 B 50,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 735 735 735 735 0 100 73,500 1 166.561 730 J 2,100 675 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,090 3,100 3,000 3,000 -90 6,200 18,611,000 8 2,465.281 3,040 J 100 3,000 T/B 44,200 310 TGRA Terregra Asia Energy Tbk. --U7---1 770 780 770 780 10 9,451,500 7,299,711,500 213 390.000 780 T/J 134,600 775 B 21,400 311 TINS Timah Tbk. --S2K--1 960 970 940 945 -15 25,278,200 24,003,465,500 2,321 482.889 945 T/J 729,200 940 B 749,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,825 13,100 12,650 12,800 -25 4,382,400 56,593,422,500 4,655 791.402 12,800 T/J 28,400 12,775 B 10,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 795 800 800 800 5 2,500 2,000,000 1 368.002 800 T/J 580,000 775 B 10,300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,600 1,600 1,600 5 5,300 8,480,000 4 84.211 1,600 T/J 34,700 1,555 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 840 830 830 -10 13,006,500 10,859,820,000 1,764 1,335.887 830 T/J 22,800 825 B 210,500 316 TOTL Total Bangun Persada Tbk. --U6---1 570 585 565 570 0 1,854,300 1,060,668,000 247 204.869 575 J 14,700 570 T/B 53,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 366 374 368 370 4 94,500 34,938,200 30 1,200.247 370 T/J 8,600 368 B 4,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 695 705 685 690 -5 35,588,400 24,635,637,500 1,895 3,286.810 695 J 20,500 690 T/B 6,793,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 200 210 197 197 -3 159,322,600 32,470,470,400 5,466 162.818 198 J 2,950,600 197 T/B 7,564,900 320 TRIO Trikomsel Oke Tbk. --U9---1 248 248 248 248 0 600 148,800 2 110.085 248 T/J 1,800 228 B 700 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 102,400 400 B 39,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,480 1,615 1,485 1,600 120 16,808,400 26,260,848,000 3,400 285.429 1,605 J 214,300 1,600 T/B 2,851,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 8,000 26,560,000 2 3,320.000 3,320 T/J 122,000 3,050 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,175 J 99,800 1,170 B 132,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,230 1,215 1,225 -5 579,700 708,980,000 181 2,375.136 1,225 T/J 70,100 1,220 B 100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,270 4,270 4,120 4,260 -10 4,900 20,691,000 11 157.774 4,260 T/J 12,300 4,110 B 300 327 VICO Victoria Investama Tbk. --U8---1 119 126 99 107 -12 45,248,400 5,178,886,400 19,975 85.600 107 T/J 597,700 106 B 548,300 328 VIVA Visi Media Asia Tbk. --U9---1 139 144 137 139 0 14,927,700 2,117,397,500 599 46.333 139 T/J 88,600 138 B 208,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 282 290 276 282 0 20,594,700 5,844,342,800 919 97.241 282 T/J 533,000 280 B 121,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,945 1,870 1,880 -25 27,497,800 52,374,563,500 3,909 483.225 1,885 J 347,800 1,880 T/B 1,055,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 228 222 228 6 5,900 1,337,400 20 61.659 228 T/J 21,700 224 B 14,000 332 WOOD Integra Indocabinet Tbk. --S5---2 605 620 595 595 -10 14,481,200 8,814,719,500 885 228.846 600 J 258,300 595 T/B 85,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 412 392 394 -12 144,755,800 58,111,082,600 6,092 80.408 396 J 63,000 394 T/B 822,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,140 2,020 2,040 -40 72,326,500 149,952,079,000 6,904 550.607 2,050 J 2,316,700 2,040 T/B 375,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 414 420 404 406 -8 22,618,700 9,319,043,600 1,530 68.814 406 T/J 1,085,700 404 B 1,555,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,515 1,535 1,515 1,520 5 18,483,900 28,127,415,500 3,157 1,085.714 1,520 T/J 18,000 1,515 B 95,500 Total 8,140,681,600 4,162,000,641,900 357,513 2,559,482,600 270,629,400 Jakarta, 17 January 2019 Trading Division