List of Securities Quotation: IDX SMC Composite Date: Monday, 21 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 12,100 13,125 12,100 12,875 775 2,573,400 33,013,587,500 1,996 1,045.932 13,000 J 58,100 12,875 T/B 101,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 0 0 3,360 0 0 0 0 767.090 0 J 0 3,360 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,200 J 4,700 1,805 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,790 1,760 1,785 25 18,905,600 33,680,560,000 2,836 2,176.829 1,785 T/J 369,300 1,780 B 1,600 5 ACST Acset Indonusa Tbk. --U6---1 1,575 1,575 1,535 1,550 -25 565,800 873,320,500 208 65.091 1,550 T/J 122,700 1,535 B 37,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,695 1,700 -10 12,062,300 20,574,310,000 2,177 1,335.082 1,700 T/J 20,700 1,695 B 381,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,200 9,250 9,200 9,225 25 154,200 1,422,462,500 28 396.774 9,250 J 14,200 9,200 B 1,700 8 ADMG Polychem Indonesia Tbk --M3---1 342 348 340 344 2 3,579,300 1,230,310,600 305 30.705 344 T/J 129,600 342 B 284,200 9 AGII Aneka Gas Industri Tbk. --U3---1 660 670 630 630 -30 2,485,800 1,585,874,500 138 57.273 630 T/J 7,670,100 625 B 68,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 334 348 334 344 10 7,523,000 2,582,241,400 894 562.018 344 T/J 1,172,800 342 B 247,400 11 AGRS Bank Agris Tbk. --U8---2 490 510 390 402 -88 1,002,800 430,010,800 375 365.455 402 T/J 43,000 400 B 11,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,750 4,800 4,580 4,590 -160 5,944,200 27,805,860,000 2,904 3,658.216 4,610 J 14,000 4,590 T/B 589,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 314 J 200 300 B 800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,220 4,220 4,150 4,220 0 900 3,777,000 4 172.245 4,220 T/J 2,400 4,060 B 3,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 880 820 830 -25 367,000 306,360,500 226 2,117.941 830 T/J 1,415,200 825 B 164,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,160 1,185 1,160 1,175 15 312,800 367,567,000 41 97.917 1,180 J 1,000 1,175 T/B 2,200 17 ANTM Aneka Tambang Tbk. --S2XXO1 850 870 850 855 5 72,190,100 62,036,715,000 3,822 563.724 860 J 1,546,500 855 T/B 9,296,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,205 1,215 1,210 1,215 10 200 242,500 2 77.785 1,305 J 200 1,220 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 530 530 510 510 -20 3,130,500 1,621,553,000 441 542.461 515 J 229,200 510 T/B 500 20 APLN Agung Podomoro Land Tbk. --S6K--1 175 179 171 173 -2 12,979,300 2,271,605,900 712 47.397 173 T/J 340,600 172 B 301,500 21 ARII Atlas Resources Tbk. --U2---2 900 900 875 900 0 15,800 14,130,000 7 60.000 900 T/J 39,400 875 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 286 300 286 290 4 583,700 168,888,400 39 96.667 290 T/J 67,700 288 B 500 23 ARNA Arwana Citramulia Tbk. --U3---1 414 416 412 416 2 136,300 56,362,200 24 2,827.432 416 T/J 231,700 414 B 100 24 ASGR Astra Graphia Tbk. --U9---1 1,360 1,410 1,365 1,400 40 1,344,800 1,867,898,000 208 290.264 1,405 J 12,300 1,400 T/B 201,800 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 1,089,300 751,617,000 41 1,277.778 690 T/J 85,000 685 B 100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 338 344 338 340 2 6,131,900 2,085,910,400 466 323.810 340 T/J 755,300 338 B 627,300 27 ATIC Anabatic Technologies Tbk. --U9---1 835 870 835 870 35 9,900 8,509,000 15 124.286 870 T/J 1,400 840 B 1,100 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 1,665 1,680 1,655 1,660 -5 2,507,000 4,171,884,500 487 1,501.311 1,665 J 64,600 1,660 T/B 124,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 5,222,000 261,240,300 2,169 57.388 50 T/J 2,278,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 298 280 280 280 -18 1,100 308,000 2 206.436 296 J 10,900 280 T/B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,545 1,535 1,535 0 105,300 162,293,500 55 1,918.750 1,545 J 4,000 1,535 T/B 1,700 33 BBKP Bank Bukopin Tbk. --S8---1 336 348 336 344 8 25,664,500 8,822,850,000 1,162 102.050 346 J 379,500 344 T/B 1,208,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 500 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 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,800 2,750 2,770 10 24,227,500 67,278,127,000 2,096 361.304 2,780 J 550,700 2,770 T/B 452,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 280 262 270 0 2,269,900 633,995,000 47 274.893 270 T/J 14,700 264 B 6,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 155 147 153 -2 135,500 20,262,800 19 433.895 153 T/J 11,600 152 B 1,500 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 0 135,200 6,760,000 27 217.306 50 T/J 386,106,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 240 244 -2 7,308,200 1,774,152,600 432 143.529 246 J 756,600 244 T/B 2,716,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 670 700 675 690 20 4,501,000 3,077,595,000 155 3,535.923 700 J 9,400 690 T/B 515,400 43 BHIT MNC Investama Tbk. --S9K--1 69 71 65 68 -1 45,489,000 3,114,194,100 8,190 198.859 68 T/J 3,271,000 67 B 129,500 44 BINA Bank Ina Perdana Tbk. --U8---1 600 595 590 595 -5 543,100 320,562,000 21 336.166 600 J 30,800 595 T/B 76,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 52 54 51 52 0 62,435,900 3,281,413,800 663 37.143 52 T/J 4,852,500 51 B 14,124,900 46 BIRD Blue Bird Tbk. --U7---1 2,780 2,790 2,640 2,700 -80 3,136,300 8,469,688,000 208 41.538 2,700 T/J 8,800 2,670 B 21,300 47 BISI BISI International Tbk. --U1---1 1,470 1,470 1,450 1,470 0 84,800 124,529,500 30 735.000 1,475 J 1,000 1,470 T/B 1,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,160 2,280 2,140 2,170 10 12,754,400 28,344,773,000 933 361.667 2,190 J 75,400 2,170 T/B 500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 720 0 6,472,400 4,657,275,000 665 167.442 720 T/J 337,400 715 B 2,231,200 50 BKSL Sentul City Tbk. --S6LKO1 120 120 115 118 -2 197,080,600 23,159,333,200 3,330 8.154 119 J 6,072,000 118 T/B 7,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 0 0 184 0 0 0 0 422.212 184 J 5,500 175 B 1,200 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 4,990 J 600 3,850 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 360 338 340 0 12,900 4,385,600 26 106.250 340 T/J 3,400 324 B 200 55 BMTR Global Mediacom Tbk. --U9K--1 348 356 334 336 -12 22,408,300 7,633,993,600 1,369 273.482 338 J 402,000 336 T/B 56,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,140 1,090 1,140 45 9,390,900 10,519,098,000 1,152 8.417 1,140 T/J 854,300 1,135 B 256,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 232 234 228 232 0 819,700 189,315,800 107 2.764 232 T/J 108,700 230 B 12,900 58 BNLI Bank Permata Tbk. --M8K--1 705 880 710 855 150 355,036,200 295,120,659,500 9,571 9.309 860 J 1,399,500 855 T/B 10,323,200 59 BOGA Bintang Oto Global Tbk. --U9---2 685 685 675 675 -10 4,256,800 2,898,024,500 281 655.340 680 J 240,600 675 T/B 15,500 60 BOLT Garuda Metalindo Tbk. --U4---2 950 950 935 945 -5 104,100 98,240,000 111 171.818 945 T/J 3,700 935 B 9,000 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,150 2,150 2,130 2,140 -10 1,342,100 2,872,175,000 569 535.000 2,140 T/J 16,900 2,120 B 4,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 625 J 700 600 B 558,500 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 6,100 6,100 6,100 0 600 3,660,000 2 237.405 6,900 J 200 6,100 T/B 1,100 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 550 540 550 5 7,484,200 4,079,874,000 628 550.000 550 T/J 1,341,000 545 B 715,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 60 63 55 56 -4 567,142,800 33,535,646,900 5,514 8.819 57 J 3,416,300 56 T/B 75,369,200 67 BRNA Berlina Tbk. --U3---2 1,140 1,150 1,120 1,150 10 94,300 106,340,000 10 862.845 1,150 T/J 19,900 1,135 B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,400 2,330 2,350 -20 4,125,300 9,688,102,000 1,058 184.038 2,350 T/J 122,600 2,340 B 112,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,425 1,330 1,330 -70 31,742,100 42,984,698,500 4,102 260.526 1,335 J 6,200 1,330 T/B 172,600 70 BSIM Bank Sinarmas Tbk. --U8---1 545 550 540 550 5 5,400 2,943,000 6 375.122 550 T/J 348,400 540 B 1,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,410 2,370 2,390 -20 4,200 10,023,000 14 122.564 2,390 T/J 800 2,370 B 200 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---2 129 129 128 128 -1 27,800 3,558,600 8 980.693 130 J 150,300 128 T/B 2,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 474,053,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,680 3,650 3,680 30 36,700 134,600,000 53 712.402 3,680 T/J 7,600 3,670 B 5,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,895 1,900 1,855 1,875 -20 80,722,900 150,736,795,000 2,989 1,875.000 1,880 J 659,200 1,875 T/B 413,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,950 1,800 1,950 150 113,700 220,203,000 33 330.508 1,950 T/J 32,800 1,890 B 3,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 129 131 128 129 0 5,022,300 651,339,300 371 12.615 130 J 472,000 129 T/B 41,100 79 BUMI Bumi Resources Tbk. --S2K--2 174 184 171 174 0 905,984,400 161,818,290,500 13,432 10.099 175 J 225,000 174 T/B 13,207,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 184 185 180 182 -2 18,501,900 3,382,172,500 329 140.000 182 T/J 51,500 181 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 170 178 170 170 0 332,700 57,277,300 72 160.752 173 J 7,300 168 B 6,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 180 194 180 193 13 126,625,300 23,885,200,200 3,476 42.211 194 J 461,700 193 T/B 6,209,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 392 376 378 0 2,114,900 802,214,400 130 114.545 378 T/J 4,900 376 B 1,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,560 2,650 2,510 2,580 20 4,127,800 10,739,734,000 669 147.429 2,600 J 41,100 2,580 T/B 243,600 85 CASA Capital Financial Indonesia Tbk. --U8---2 302 306 304 306 4 698,300 213,009,600 155 559.037 308 J 131,300 304 B 118,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 690 690 690 -10 2,200 1,518,000 1 172.500 700 J 456,800 690 T/B 800 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 96 98 89 91 -5 39,923,000 3,662,298,100 3,811 582.400 91 T/J 323,700 90 B 1,599,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 310 302 308 2 674,500 208,447,200 40 24.102 308 T/J 170,600 302 B 10,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 1,620 1,620 -80 2,500 4,170,000 2 5,878.511 1,700 J 214,200 1,620 T/B 19,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 288 290 286 288 0 12,209,300 3,515,754,000 762 1,252.174 288 T/J 192,800 286 B 1,316,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,365 1,355 1,355 0 177,700 240,887,500 38 129.658 1,365 J 15,100 1,355 T/B 40,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 244 254 234 238 -6 925,800 229,104,400 189 45.020 240 J 1,600 238 T/B 8,000 93 COWL Cowell Development Tbk. --U6---2 398 400 390 398 0 108,000 42,848,600 150 306.154 398 T/J 300 394 B 2,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 782,000 39,100,000 2,146 45.455 50 T/J 75,110,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 560 555 560 0 310,700 172,442,000 31 282.593 560 T/J 29,000 555 B 800 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-1 980 1,000 950 950 -30 37,322,400 35,996,512,500 4,995 212.700 955 J 6,200 950 T/B 3,190,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 194,700 9,735,000 44 16.496 50 T/J 108,522,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 850 835 835 -5 586,000 493,027,000 420 726.087 835 T/J 8,800 830 B 49,100 100 DILD Intiland Development Tbk. --S6---1 328 334 330 330 2 2,844,000 944,172,600 130 57.505 330 T/J 462,200 328 B 349,700 101 DKFT Central Omega Resources Tbk. --U2---2 298 306 300 302 4 2,606,700 790,306,600 254 775.751 302 T/J 322,300 300 B 203,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 500 2,800,000 4 33,474.804 5,600 T/J 2,000 5,550 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 185 189 182 182 -3 12,529,000 2,308,463,900 414 86.667 182 T/J 1,158,300 181 B 569,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,250 3,280 0 3,300 10,791,000 7 2,881.262 3,280 T/J 10,300 3,250 B 1,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 585 590 -15 45,255,000 27,163,452,000 4,625 798.765 595 J 2,418,300 590 T/B 342,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 157 144 144 0 1,017,500 152,259,800 196 26.182 144 T/J 33,700 143 B 5,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 390 370 382 12 1,704,400 645,996,000 206 103.243 384 J 30,000 382 T/B 11,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,600 17,900 15,600 17,825 2,225 400 6,915,000 4 1,188.333 17,825 T/J 5,500 15,650 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 4,390 4,390 4,390 0 400 1,756,000 1 441.517 4,380 J 2,700 3,630 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,970 1,970 1,970 5 6,500 12,805,000 4 725.140 1,995 J 500 1,970 T/B 43,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 86 85 78 80 -6 1,113,900 88,703,700 195 53.333 80 T/J 13,100 79 B 1,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 10,000 11,250,000 2 27.778 1,150 J 100,000 855 B 200 113 ELSA Elnusa Tbk. --S2LKO1 366 374 366 368 2 33,723,900 12,462,402,800 1,312 92.000 370 J 2,499,800 368 T/B 331,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,600 180,000 4 10.308 50 T/J 907,454,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 81 89 79 82 1 403,518,900 34,152,204,600 6,045 6.837 83 J 2,088,400 82 T/B 7,041,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,865 1,875 1,865 1,865 0 2,300 4,290,500 4 1,304.844 1,865 T/J 4,700 1,830 B 4,800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,420 2,230 2,240 -70 67,077,200 156,151,659,000 11,362 224.000 2,240 T/J 225,100 2,230 B 941,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 356 388 356 376 20 183,054,900 68,236,341,600 4,045 700.043 378 J 901,000 376 T/B 2,079,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,290 2,340 2,230 2,250 -40 11,608,400 26,299,924,000 2,467 114.189 2,250 T/J 121,100 2,240 B 110,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 2,300 3,795,000 6 2,594.952 1,750 J 100 1,650 T/B 12,800 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,700 7,450 7,650 100 188,100 1,422,557,500 131 1,753.140 7,650 T/J 1,000 7,550 B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,050 7,025 7,025 -25 6,300 44,412,500 3 1,405.000 7,050 J 3,200 7,025 T/B 7,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,750 3,700 3,690 3,690 -60 300 1,108,000 2 2,952.000 3,700 J 1,000 3,000 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 35,300 24,710,000 15 700.000 695 J 7,600 615 B 400 125 FORZ Forza Land Indonesia Tbk. --U6---1 860 875 860 860 0 29,942,600 26,012,690,000 174 390.909 860 T/J 111,900 855 B 12,400 126 FREN Smartfren Telecom Tbk. --U7---1 100 109 101 106 6 223,233,600 23,472,722,200 4,817 5.889 107 J 1,533,800 106 T/B 5,083,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 102 106 101 103 1 3,434,900 354,643,800 391 64.375 103 T/J 109,800 102 B 69,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 292 300 284 296 4 16,061,200 4,715,522,200 1,485 39.790 296 T/J 38,200 294 B 228,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 750 765 745 750 0 11,571,100 8,755,117,000 3,483 147.244 750 T/J 132,600 745 B 801,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 250 242 242 -4 11,345,800 2,781,989,800 595 60.500 244 J 176,000 242 T/B 495,600 132 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 0 0 144 0 0 0 0 57.600 143 J 50,000 136 B 104,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,460 2,540 2,480 2,520 60 243,100 610,450,000 151 2,520.000 2,530 J 100 2,510 B 318,500 136 HERO Hero Supermarket Tbk. --U9---1 800 820 810 820 20 64,800 52,532,000 21 1,711.614 840 J 800 825 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,920 3,600 2,910 3,600 680 354,100 1,239,096,000 49 1,102.063 3,600 T/J 577,500 2,940 B 33,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 655 655 -20 400 267,000 4 1,007.692 670 J 1,000 635 B 600 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 750 725 730 0 23,538,100 17,381,233,500 1,685 235.484 735 J 97,100 730 T/B 355,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 262 256 258 -4 139,300 35,753,000 39 86.000 258 T/J 123,000 254 B 38,800 141 HRUM Harum Energy Tbk. --S2K--1 1,820 1,845 1,765 1,775 -45 5,389,700 9,715,553,000 2,016 34.135 1,780 J 40,400 1,775 T/B 189,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 9,000 9,000 0 400 3,600,000 1 967.950 8,800 J 1,000 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 815 J 200 755 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 236 238 222 226 -10 362,068,600 85,589,682,800 889 433.798 226 T/J 382,400 224 B 206,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 214 218 210 210 -4 32,003,600 6,827,677,000 1,002 60.000 212 J 1,018,400 210 T/B 1,376,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,930 2,950 2,870 2,900 -30 1,287,500 3,745,903,000 546 389.327 2,910 J 4,000 2,900 T/B 13,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 690 700 685 685 -5 4,737,300 3,297,291,000 474 137.000 690 J 2,000 685 T/B 273,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 920 930 0 389,300 361,909,500 27 244.737 930 T/J 5,100 920 B 3,500 149 INAF Indofarma Tbk. --U5---1 4,950 5,125 4,950 4,950 0 50,300 251,060,000 76 1,980.000 5,050 J 500 4,950 T/B 16,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,780 3,710 3,740 40 6,593,100 24,624,419,000 1,789 1,526.531 3,740 T/J 145,500 3,730 B 100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,600 7,675 7,350 7,400 -200 220,300 1,662,052,500 268 996.646 7,400 T/J 1,200 7,375 B 2,800 152 INDS Indospring Tbk. --M4---1 2,200 2,210 2,160 2,190 -10 58,700 128,714,000 59 205.312 2,210 J 500 2,190 T/B 4,300 153 INDY Indika Energy Tbk. --S2XXO1 2,180 2,250 2,100 2,130 -50 34,110,000 74,467,412,000 6,785 72.203 2,130 T/J 249,000 2,120 B 464,300 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 78 79 -1 5,126,300 407,803,100 487 0.451 79 T/J 594,600 78 B 785,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 850 J 3,700 670 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,000 2,000 -30 278,300 565,242,000 126 724.638 2,000 T/J 3,000 1,990 B 2,900 157 INTA Intraco Penta Tbk. --U9---2 482 490 486 490 8 11,100 5,438,600 5 345.409 490 T/J 193,000 484 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 398 400 2 497,900 198,921,800 38 105.263 400 T/J 2,199,900 398 B 67,900 159 ISAT Indosat Tbk. --S7K--1 2,120 2,160 2,070 2,090 -30 2,396,500 5,051,165,000 890 149.286 2,100 J 19,700 2,090 T/B 74,300 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,100 23,575 22,700 23,350 250 1,450,400 33,795,567,500 2,593 166.786 23,350 T/J 14,500 23,300 B 5,700 161 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 1,100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 76,791,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 585 482 540 -50 7,500 4,003,700 12 306.313 540 T/J 23,600 520 B 300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 380 380 0 5,100 1,938,000 3 314.525 380 T/J 7,600 340 B 1,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,250 2,180 2,230 70 15,169,700 33,772,204,000 3,194 609.623 2,230 T/J 189,200 2,220 B 120,400 166 JRPT Jaya Real Property Tbk. --S6---1 660 675 655 660 0 3,808,700 2,525,834,000 166 634.615 660 T/J 572,500 655 B 53,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,900 4,930 4,810 4,840 -60 6,463,400 31,588,176,000 2,753 285.411 4,850 J 6,600 4,840 T/B 113,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,095 1,000 1,000 0 2,200 2,214,500 8 215.369 1,000 T/J 16,600 915 B 100 169 KAEF Kimia Farma Tbk. --U5K--1 2,590 2,610 2,560 2,580 -10 53,000 136,815,000 77 2,580.000 2,590 J 19,600 2,580 T/B 16,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 334 348 328 340 6 4,463,600 1,507,517,800 381 41.313 342 J 130,100 340 T/B 100 171 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---1 270 272 260 264 -6 12,438,600 3,268,284,400 256 9.159 264 T/J 592,100 260 B 387,100 173 KINO Kino Indonesia Tbk. --U5---2 2,890 3,080 2,890 3,050 160 2,167,400 6,546,401,000 688 80.263 3,070 J 2,500 3,050 T/B 215,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,000 1,805 1,790 1,790 -210 60,300 108,371,500 57 596.667 1,790 T/J 2,500 1,710 B 200 175 KKGI Resource Alam Indonesia Tbk. --U2---1 346 346 344 346 0 39,400 13,573,400 6 1,214.035 346 T/J 30,400 338 B 6,100 176 KMTR Kirana Megatara Tbk. --U3---2 334 416 360 382 48 4,780,700 1,872,233,200 1,059 83.406 384 J 20,000 382 T/B 67,600 177 KPIG MNC Land Tbk. --U9---2 138 138 129 130 -8 214,400 27,831,500 30 279.732 130 T/J 838,000 129 B 46,300 178 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,490 2,500 0 10,400 25,999,000 20 909.091 2,500 T/J 2,200 2,490 B 1,000 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 452 460 452 458 6 9,323,100 4,259,206,400 667 56.940 458 T/J 374,500 456 B 330,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 635 590 605 -30 106,511,300 65,074,087,500 4,401 6,294.216 605 T/J 1,563,900 600 B 324,200 181 LINK Link Net Tbk. --S9K--1 4,420 4,590 4,440 4,500 80 103,000 465,380,000 241 281.250 4,530 J 100 4,480 B 1,600 182 LPCK Lippo Cikarang Tbk --S6---1 2,090 2,230 2,080 2,160 70 2,112,600 4,582,557,000 799 233.514 2,160 T/J 2,700 2,150 B 1,300 183 LPKR Lippo Karawaci Tbk. --S6LKO1 274 276 260 266 -8 50,230,700 13,427,571,400 1,893 68.107 268 J 1,400,200 266 T/B 849,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,400 5,900 6,275 275 5,204,400 32,461,220,000 2,882 142.190 6,275 T/J 157,800 6,250 B 578,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,445 1,335 1,440 105 37,173,500 52,218,536,500 3,497 371.613 1,440 T/J 38,900 1,435 B 574,300 186 LTLS Lautan Luas Tbk. --U9---1 575 575 550 565 -10 842,000 469,110,000 69 199.726 565 T/J 145,300 560 B 211,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 174 174 162 173 -1 1,103,725,400 188,892,506,900 907 364.779 173 T/J 2,362,800 167 B 530,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,495 1,600 1,485 1,570 75 13,008,400 20,402,456,500 2,363 892.045 1,575 J 91,000 1,570 T/B 236,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,810 1,810 1,810 0 1,100 1,991,000 3 107.738 1,800 J 100 1,750 B 2,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 970 930 930 0 36,715,700 34,761,877,000 1,794 1,492.418 935 J 7,000 930 T/B 352,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 250 252 248 250 0 6,881,900 1,714,302,400 133 333.333 250 T/J 78,300 248 B 47,600 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,990 1,960 1,960 -30 315,700 624,895,500 153 784.000 1,970 J 48,700 1,960 T/B 29,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 750 770 735 770 20 24,470,500 18,551,543,500 942 547.497 770 T/J 2,192,600 765 B 934,100 194 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 3,000 3,020 2,980 2,980 -20 40,000 119,921,000 71 229.231 2,980 T/J 2,600 2,970 B 700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 600 555 570 -10 3,376,000 1,982,013,000 432 35.625 580 J 12,600 570 T/B 92,700 197 MCAS M Cash Integrasi Tbk. --U9---2 2,880 2,940 2,870 2,880 0 2,716,400 7,875,828,000 358 207.942 2,880 T/J 75,100 2,870 B 1,119,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 167 160 160 -4 6,494,600 1,062,420,800 278 143.508 162 J 1,000 160 T/B 881,100 199 MDIA Intermedia Capital Tbk. --M9---1 134 146 133 135 1 23,568,600 3,298,787,500 1,167 97.826 136 J 100,000 134 B 298,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,300 3,100 3,220 20 208,900 665,317,000 82 167.930 3,220 T/J 12,200 3,100 B 7,600 201 MDLN Modernland Realty Tbk. --S6---1 230 230 218 228 -2 7,277,900 1,643,860,200 292 67.665 230 J 139,800 228 T/B 12,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 855 835 840 5 24,140,000 20,413,995,000 1,655 1,479.472 845 J 1,006,800 840 T/B 1,477,300 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,830 B 200 204 MERK Merck Tbk. --U5---2 4,320 4,370 4,310 4,310 -10 262,700 1,140,943,000 236 11,363.936 4,330 J 6,700 4,310 T/B 13,600 205 META Nusantara Infrastructure Tbk. --M7---1 216 220 216 220 4 1,655,900 359,621,200 54 66.651 220 T/J 668,800 216 B 32,500 206 MFIN Mandala Multifinance Tbk. --U8---2 950 950 925 925 -25 102,300 94,727,500 34 948.718 935 J 50,000 920 B 13,800 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 7,000 7,140,000 1 370.909 1,050 J 20,000 1,020 T/B 193,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,555 1,625 1,565 1,580 25 3,276,000 5,193,876,500 631 93.024 1,595 J 8,000 1,580 T/B 156,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 735 745 735 740 5 8,700 6,430,500 13 3,523.810 745 J 39,900 735 B 1,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 180 189 179 181 1 669,000 121,395,600 40 452.500 181 T/J 1,300 179 B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,750 19,475 19,475 19,475 -275 100 1,947,500 1 927.381 19,500 J 100 16,600 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 2,500 40,000,000 4 101,910.828 16,000 T/J 66,700 15,525 B 8,300 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,205 1,200 1,200 -5 519,000 625,152,500 215 200.418 1,205 J 38,000 1,200 T/B 72,100 214 MLPL Multipolar Tbk. --U9---1 96 97 95 96 0 4,828,700 461,546,800 174 11.011 97 J 109,200 96 T/B 43,900 215 MLPT Multipolar Technology Tbk. --U9---1 865 1,075 780 850 -15 25,800 27,027,000 30 177.083 855 J 100 850 T/B 1,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 500 490 498 -7 142,700 71,229,000 17 85.128 500 J 97,000 490 B 35,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 890 825 825 -35 33,987,700 28,674,964,500 2,380 91.667 830 J 608,000 825 T/B 377,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 910 895 905 5 1,147,900 1,034,034,500 161 60.333 905 T/J 87,900 900 B 291,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 170 164 164 -3 1,817,600 301,958,300 366 68.951 165 J 976,200 164 T/B 184,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 5,825 5,800 5,800 0 1,900 11,025,000 5 526.085 5,800 T/J 200 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 300 310 300 310 10 11,900 3,598,600 13 310.000 310 T/J 12,500 308 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 830 865 810 835 5 731,500 631,053,000 19 54.934 835 T/J 6,600 830 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 860 890 860 880 20 6,688,300 5,837,691,500 981 1,584.215 880 T/J 85,500 875 B 15,500 224 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---1 416 416 416 416 0 100 41,600 1 174.899 420 J 85,000 418 B 2,000 226 MYOH Samindo Resources Tbk. --S2---1 1,165 1,175 1,155 1,175 10 235,600 274,684,000 72 139.952 1,175 T/J 38,800 1,155 B 19,200 227 MYRX Hanson International Tbk. --S6K--2 110 111 108 109 -1 482,164,500 52,985,866,100 789 74.336 110 J 8,475,800 109 T/B 684,800 228 NASA Ayana Land International Tbk. --U9---2 615 615 610 610 -5 20,300 12,390,500 6 592.233 615 J 155,600 610 T/B 192,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,290 3,340 3,270 3,300 10 73,600 242,211,000 108 1,015.385 3,300 T/J 1,100 3,270 B 1,900 230 NIRO City Retail Developments Tbk. --U6---2 90 93 90 93 3 149,600 13,525,400 16 88.571 93 T/J 105,000 91 B 442,200 231 NISP Bank OCBC NISP Tbk. --U8---1 900 920 885 915 15 67,500 60,766,000 69 1,108.768 915 T/J 12,700 900 B 2,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 840 880 880 880 40 1,600 1,408,000 6 234.667 990 J 5,100 880 T/B 1,300 233 NRCA Nusa Raya Cipta Tbk. --U6---1 404 406 402 404 0 151,700 61,138,400 55 47.529 404 T/J 254,600 402 B 40,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 1,090 1,120 920 920 -170 2,501,400 2,625,439,500 526 1,820.160 920 T/J 94,800 915 B 910,900 236 PALM Provident Agro Tbk. --U1---2 270 280 274 274 4 21,500 5,898,200 7 74.890 274 T/J 200 270 B 4,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,410 1,380 1,380 -10 416,200 574,599,000 40 1,003.636 1,380 T/J 259,400 1,375 B 63,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,105 1,095 1,105 0 266,500 293,743,000 37 130.000 1,105 T/J 5,500 1,100 B 5,000 239 PBRX Pan Brothers Tbk. --U4K--1 560 555 540 550 -10 75,200 41,049,500 29 973.451 555 J 18,300 545 B 46,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 3,500 16,100,000 1 3,066.667 4,600 T/J 6,500 4,590 B 9,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,430 2,490 2,410 2,470 40 69,734,700 171,559,072,000 6,614 823.333 2,470 T/J 2,164,700 2,460 B 666,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,240 1,240 0 100 124,000 1 241.951 1,235 J 100 1,200 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,200 3,030 3,040 -360 3,000 9,240,000 15 1,261.463 3,040 T/J 100 3,030 B 500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,280 1,225 1,260 -5 5,675,400 7,114,475,500 418 2,097.902 1,260 T/J 200 1,255 B 49,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 61 56 57 0 34,812,200 2,057,245,100 1,731 57.000 58 J 150,000 57 T/B 1,385,700 246 PNIN Paninvest Tbk. --S8---1 1,110 1,160 1,110 1,125 15 410,400 469,664,500 81 1,196.299 1,130 J 500 1,125 T/B 10,200 247 PNLF Panin Financial Tbk. --S8---1 296 304 290 296 0 172,869,400 51,366,204,000 8,751 319.931 296 T/J 384,800 294 B 3,371,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 660 710 655 710 50 1,000 667,000 6 354.759 670 J 100 500 B 2,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,870 4,950 4,870 4,950 80 43,521,700 213,322,058,000 457 3,141.840 4,950 T/J 20,600 4,920 B 14,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 565 B 100 251 POWR Cikarang Listrindo Tbk. --M7---2 835 875 835 875 40 1,549,700 1,320,485,000 213 58.333 880 J 13,400 875 T/B 18,100 252 PPRE PP Presisi Tbk. --M7---1 340 358 342 352 12 3,754,800 1,319,540,800 292 81.860 352 T/J 123,100 350 B 50,000 253 PPRO PP Properti Tbk. --S6K--1 148 151 144 145 -3 61,065,700 8,970,682,300 2,296 313.514 145 T/J 1,469,500 144 B 2,564,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,220 2,170 2,170 -50 102,700 227,233,000 219 33.385 2,230 J 500 2,170 T/B 5,500 255 PRIM Royal Prima Tbk. --U9---2 498 505 498 498 0 35,600 17,820,700 31 498.000 498 T/J 5,400 496 B 1,400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 214 206 206 -6 2,793,500 581,898,000 213 668.332 206 T/J 12,400 204 B 464,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,510 4,460 4,470 0 12,099,600 54,126,595,000 2,395 3,886.957 4,480 J 513,800 4,470 T/B 283,500 258 PTPP PP (Persero) Tbk. --S6XXO1 2,390 2,450 2,340 2,340 -50 16,562,900 39,348,607,000 3,039 439.850 2,360 J 17,500 2,340 T/B 191,500 259 PTRO Petrosea Tbk. --S2---1 2,000 2,070 1,995 1,995 -5 2,099,700 4,266,037,000 690 1,596.000 2,000 J 14,400 1,995 T/B 34,200 260 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--1 660 680 660 670 10 48,340,400 32,239,681,000 2,571 2,582.983 670 T/J 8,110,700 665 B 5,010,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 950 1,025 940 990 40 4,013,100 3,993,471,500 618 990.000 995 J 100,000 990 T/B 275,900 263 RAJA Rukun Raharja Tbk. --S7---1 356 356 342 342 -14 567,000 197,968,400 149 1,174.773 352 J 21,700 342 T/B 93,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,525 1,570 1,525 1,540 15 3,971,200 6,149,567,500 555 962.500 1,540 T/J 519,600 1,535 B 4,500 265 RDTX Roda Vivatex Tbk --U6---1 5,375 5,500 5,500 5,500 125 2,600 14,300,000 3 289.750 5,700 J 1,000 5,500 T/B 100 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 134 135 -1 86,543,600 11,680,066,100 370 74.118 135 T/J 1,513,400 134 B 1,473,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 322 310 314 -2 87,200 27,530,600 14 2,456.964 318 J 10,000 314 T/B 1,400 268 RODA Pikko Land Development Tbk. --U6---2 430 430 430 430 0 700 301,000 1 686.572 430 T/J 5,700 400 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,220 1,200 1,220 15 699,600 852,834,000 146 478.431 1,225 J 22,500 1,220 T/B 81,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 560 5 1,246,200 694,979,500 422 700.000 560 T/J 16,700 555 B 15,300 271 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 8,900 8,900 8,900 8,900 0 100 890,000 1 5,741.935 8,925 J 500 8,550 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,945 1,970 1,925 1,940 -5 5,424,500 10,571,974,000 2,481 877.618 1,960 J 41,000 1,940 T/B 457,900 274 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 2,350 2,420 2,320 2,350 0 614,900 1,454,243,000 110 100.427 2,350 T/J 420,600 2,320 B 100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,700 4,700 4,690 4,690 -10 300 1,409,000 2 217.948 4,700 J 1,600 3,820 B 1,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 835 850 830 840 5 2,013,700 1,692,016,000 206 600.000 845 J 3,800 840 T/B 54,600 278 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---1 815 825 810 810 -5 3,462,500 2,830,482,000 716 139.655 815 J 200 810 T/B 273,500 280 SILO Siloam International Hospitals Tbk. --S9---1 3,390 3,420 3,350 3,350 -40 253,200 853,854,000 176 38.047 3,360 J 100 3,350 T/B 400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 494 535 494 530 36 41,334,500 21,469,759,100 2,009 48.182 530 T/J 466,600 525 B 714,700 282 SIPD Sierad Produce Tbk. --U3---2 1,005 1,005 955 1,005 0 12,500 12,417,500 15 1.117 1,005 T/J 8,800 970 B 100 283 SMAR Smart Tbk. --U1---2 4,130 4,140 4,120 4,130 0 4,500 18,556,000 5 1,364.568 4,250 J 1,700 4,130 T/B 8,600 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,650 1,675 1,640 1,640 -10 456,100 752,774,500 291 292.857 1,645 J 22,500 1,640 T/B 18,100 285 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,865 1,755 1,770 -85 13,154,000 23,703,091,000 987 2,137.681 1,770 T/J 2,716,300 1,765 B 129,500 286 SMDR Samudera Indonesia Tbk. --S7---1 334 340 332 340 6 1,575,100 529,913,400 306 1,364.475 342 J 54,100 340 T/B 36,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,700 13,075 12,650 12,975 275 5,890,100 76,350,897,500 3,020 4,514.928 13,000 J 23,900 12,975 T/B 336,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 970 990 950 965 -5 19,138,500 18,475,731,500 1,334 1,585.606 965 T/J 115,000 960 B 113,800 289 SMRU SMR Utama Tbk. --U2---2 476 476 474 476 0 25,800 12,270,000 7 116.405 476 T/J 9,400 474 B 10,600 290 SMSM Selamat Sempurna Tbk. --U4---1 1,450 1,470 1,450 1,465 15 2,757,100 4,028,020,000 969 3,913.032 1,465 T/J 7,200 1,460 B 24,500 291 SOCI Soechi Lines Tbk. --M7---1 159 165 157 157 -2 6,963,400 1,113,397,500 453 28.545 157 T/J 351,300 156 B 635,100 292 SPTO Surya Pertiwi Tbk. --U9---2 775 780 770 780 5 294,900 229,299,000 27 780.000 780 T/J 127,900 775 B 18,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 199 200 0 200 39,900 2 213.445 200 T/J 285,900 196 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 29,648,500 10,126,568,400 1,532 141.667 342 J 2,836,500 340 T/B 7,517,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,900 3,900 3,900 0 700 2,730,000 1 70.909 3,890 J 4,100 3,710 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 484 474 476 -4 15,271,400 7,256,063,800 471 195.282 478 J 297,600 476 T/B 1,251,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,230 1,195 1,210 5 76,593,800 92,444,905,000 7,130 180.597 1,210 T/J 325,500 1,205 B 53,200 298 STTP Siantar Top Tbk. --U5---2 3,490 0 0 3,490 0 0 0 0 2,062.282 0 J 0 3,490 B 500 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 299,596,700 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 4,400 4,450 4,400 4,420 20 3,484,000 15,399,630,000 1,628 4,018.182 4,430 J 2,100 4,420 T/B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 875 885 875 880 5 42,458,000 37,285,106,500 1,170 830.189 880 T/J 475,600 875 B 226,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,780 4,620 4,700 -20 758,600 3,572,766,000 1,121 232.099 4,700 T/J 216,000 4,660 B 5,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 970 905 960 65 26,486,700 24,917,307,000 2,545 218.604 965 J 85,100 960 T/B 695,600 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 16,750 15,900 16,750 650 400 6,445,000 2 1,642.930 16,750 T/J 1,900 15,900 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 294 288 288 -2 17,573,700 5,103,161,600 354 126.316 288 T/J 63,100 286 B 210,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 910 910 900 905 -5 10,200 9,181,500 4 291.935 905 T/J 600 900 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 720 640 670 50 3,600 2,369,000 8 151.831 720 J 4,300 670 T/B 800 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,090 3,100 3,090 3,100 10 700 2,164,000 4 2,547.457 3,050 J 1,000 3,000 B 44,500 310 TGRA Terregra Asia Energy Tbk. --U7---1 785 795 785 790 5 19,499,200 15,371,610,000 232 395.000 790 T/J 20,600 785 B 109,900 311 TINS Timah Tbk. --S2K--1 970 995 955 965 -5 28,566,400 27,867,524,500 1,553 493.109 970 J 471,200 965 T/B 170,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,875 13,200 12,375 12,675 -200 6,215,500 79,790,500,000 4,613 783.673 12,675 T/J 104,200 12,625 B 5,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 775 775 715 775 0 22,500 16,824,500 12 356.502 775 T/J 15,100 730 B 300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,595 1,595 1,595 0 200 319,000 1 83.947 1,595 T/J 15,800 1,575 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 840 825 835 -5 16,187,300 13,415,930,000 2,125 1,343.935 835 T/J 334,600 820 B 48,300 316 TOTL Total Bangun Persada Tbk. --U6---1 565 580 565 580 15 1,006,800 573,879,000 181 208.464 580 T/J 1,800 565 B 2,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 372 378 368 374 2 50,300 18,699,800 34 1,213.222 376 J 462,200 374 T/B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 730 760 720 745 15 53,401,300 39,926,222,500 4,004 3,548.802 750 J 6,269,700 745 T/B 54,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 196 204 196 199 3 234,789,500 46,480,896,600 2,263 164.471 200 J 1,790,000 199 T/B 642,400 320 TRIO Trikomsel Oke Tbk. --U9---1 250 250 234 248 -2 7,300 1,716,000 11 110.085 248 T/J 400 236 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100,000 40,000,000 2 238.607 410 J 99,900 400 T/B 66,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,600 1,535 1,560 -15 5,954,400 9,377,564,000 2,981 278.293 1,560 T/J 6,600 1,555 B 7,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 7,400 24,568,000 4 3,320.000 3,320 T/J 40,600 3,170 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,175 1,175 0 112,700 132,422,500 1 2,611.111 1,175 T/J 86,200 1,170 B 101,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,220 1,210 1,210 0 380,600 461,429,000 108 2,346.052 1,215 J 5,300 1,210 T/B 4,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,460 4,900 4,500 4,780 320 4,900 22,918,000 30 177.032 4,780 T/J 2,500 4,500 B 100 327 VICO Victoria Investama Tbk. --U8---1 101 104 100 101 0 1,271,800 128,593,800 89 80.800 102 J 38,500 101 T/B 163,000 328 VIVA Visi Media Asia Tbk. --U9---1 153 172 155 162 9 77,911,300 12,623,992,500 3,340 54.000 163 J 89,200 162 T/B 4,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 278 286 276 278 0 10,363,700 2,923,698,800 461 95.862 278 T/J 200 276 B 793,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,920 1,825 1,830 -70 24,017,900 44,671,062,000 4,198 470.373 1,835 J 35,800 1,830 T/B 985,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 220 220 -2 191,600 42,364,600 21 59.496 222 J 4,300 220 T/B 35,800 332 WOOD Integra Indocabinet Tbk. --S5---2 585 610 585 600 15 15,772,800 9,474,013,500 388 230.769 605 J 238,700 600 T/B 738,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 386 392 -2 89,757,500 35,136,736,800 3,838 80.000 392 T/J 1,656,900 390 B 1,489,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,070 2,100 2,010 2,020 -50 55,386,000 113,100,439,000 4,821 545.209 2,020 T/J 75,800 2,010 B 2,329,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 408 414 398 400 -8 19,782,800 7,999,143,000 1,673 67.797 402 J 1,270,500 400 T/B 423,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,600 1,525 1,585 60 15,361,700 23,734,690,000 3,501 1,132.143 1,585 T/J 93,200 1,580 B 135,200 Total 7,958,089,000 3,940,243,666,900 302,682 2,453,356,600 222,183,900 Jakarta, 21 January 2019 Trading Division