List of Securities Quotation: IDX SMC Composite Date: Tuesday, 22 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 12,875 13,425 12,850 13,350 475 3,099,100 41,059,972,500 2,602 1,084.520 13,375 J 71,400 13,350 T/B 112,100 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 400 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 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,790 1,770 1,785 0 6,325,600 11,300,081,500 2,026 2,176.829 1,790 J 5,050,400 1,785 T/B 5,100 5 ACST Acset Indonusa Tbk. --U6---1 1,550 1,550 1,515 1,540 -10 258,700 394,294,000 129 64.671 1,540 T/J 151,000 1,530 B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,670 1,705 5 15,451,500 26,365,685,000 2,315 1,339.009 1,710 J 5,100 1,705 T/B 34,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,225 9,450 9,200 9,300 75 367,100 3,395,762,500 95 400.000 9,300 T/J 2,700 9,225 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 344 350 340 344 0 2,305,400 792,339,400 296 30.705 344 T/J 96,700 342 B 83,100 9 AGII Aneka Gas Industri Tbk. --U3---1 630 640 630 635 5 68,500 43,650,500 32 57.727 640 J 12,900 635 T/B 1,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 344 350 332 332 -12 10,833,200 3,669,724,600 1,092 542.413 334 J 15,000 332 T/B 797,100 11 AGRS Bank Agris Tbk. --U8---2 402 424 398 402 0 163,300 67,007,800 77 365.455 404 J 300 402 T/B 67,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,590 4,600 4,450 4,480 -110 5,342,900 23,984,641,000 2,708 3,570.546 4,490 J 11,200 4,480 T/B 3,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 330 260 300 -18 18,400 5,608,200 11 285.714 300 T/J 48,500 260 B 1,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,220 4,250 4,200 4,250 30 31,200 131,655,000 9 173.469 4,380 J 800 4,250 T/B 9,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 830 840 815 820 -10 974,400 800,965,000 162 2,092.424 825 J 3,900 820 T/B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,175 1,190 1,175 1,185 10 264,200 313,036,500 31 98.750 1,185 T/J 500 1,175 B 700 17 ANTM Aneka Tambang Tbk. --S2XXO1 855 860 820 830 -25 77,107,300 64,225,507,000 4,780 547.241 830 T/J 306,500 825 B 4,139,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,215 1,395 1,215 1,395 180 1,300 1,642,500 3 89.309 1,290 J 1,200 1,280 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 505 505 -5 5,046,100 2,550,955,500 750 537.143 510 J 116,100 505 T/B 35,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 173 174 168 173 0 10,647,000 1,814,303,800 617 47.397 174 J 457,800 173 T/B 197,100 21 ARII Atlas Resources Tbk. --U2---2 900 1,000 875 910 10 72,800 66,173,000 12 60.667 910 T/J 11,900 875 B 1,300 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 294 280 290 0 8,368,200 2,377,545,600 91 96.667 290 T/J 41,500 286 B 100 23 ARNA Arwana Citramulia Tbk. --U3---1 416 416 414 416 0 61,500 25,482,000 12 2,827.432 416 T/J 25,200 412 B 30,500 24 ASGR Astra Graphia Tbk. --U9---1 1,400 1,430 1,380 1,415 15 680,400 959,967,500 125 293.374 1,415 T/J 29,500 1,410 B 3,600 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 1,662,800 1,147,332,000 53 1,277.778 690 T/J 82,500 685 B 61,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 340 340 334 338 -2 8,002,500 2,700,105,600 658 321.905 340 J 384,200 338 T/B 623,700 27 ATIC Anabatic Technologies Tbk. --U9---1 870 870 835 835 -35 2,000 1,680,500 5 119.286 870 J 9,700 840 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 1,660 1,660 1,620 1,630 -30 759,200 1,244,598,500 204 1,474.179 1,635 J 5,100 1,630 T/B 16,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,424,300 71,215,000 918 57.388 50 T/J 3,324,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 100 28,000 1 206.436 296 J 5,500 280 T/B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,535 1,530 1,525 1,530 -5 99,200 151,741,000 50 1,912.500 1,540 J 27,500 1,530 T/B 300 33 BBKP Bank Bukopin Tbk. --S8---1 344 354 342 346 2 23,676,700 8,221,505,200 1,283 102.643 348 J 805,400 346 T/B 205,200 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 2,750 B 895,300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,770 0 16,946,200 46,780,187,000 1,777 361.304 2,770 T/J 549,400 2,760 B 3,954,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 262 270 0 9,000 2,422,000 19 274.893 270 T/J 125,500 268 B 300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 153 153 0 3,000 459,000 4 433.895 153 T/J 49,500 152 B 1,000 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 22,400 1,120,000 21 217.306 50 T/J 380,730,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 256 230 252 8 22,756,600 5,563,451,400 1,170 148.235 254 J 1,095,400 252 T/B 2,173,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 690 740 685 690 0 764,600 528,310,500 77 3,535.923 695 J 200,000 685 B 301,500 43 BHIT MNC Investama Tbk. --S9K--1 68 69 66 68 0 18,628,400 1,252,943,300 3,237 198.859 68 T/J 304,100 67 B 2,984,000 44 BINA Bank Ina Perdana Tbk. --U8---1 595 600 580 590 -5 227,400 136,053,000 15 333.341 595 J 3,200 585 B 22,300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 52 52 51 51 -1 17,521,500 895,363,800 314 36.429 52 J 5,711,400 51 T/B 2,492,200 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,710 2,690 2,690 -10 25,900 69,911,000 71 41.385 2,700 J 5,000 2,690 T/B 1,200 47 BISI BISI International Tbk. --U1---1 1,470 1,470 1,450 1,450 -20 28,300 41,238,500 75 725.000 1,470 J 3,000 1,445 B 2,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,170 2,270 2,200 2,260 90 10,605,600 23,825,206,000 836 376.667 2,260 T/J 109,700 2,250 B 112,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 715 -5 3,640,600 2,609,532,500 636 166.279 720 J 1,030,200 715 T/B 1,252,000 50 BKSL Sentul City Tbk. --S6LKO1 118 120 117 118 0 53,321,200 6,307,543,100 1,590 8.154 119 J 2,169,800 118 T/B 12,170,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 0 0 184 0 0 0 0 422.212 184 J 5,500 175 B 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 4,890 4,890 4,890 -100 500 2,445,000 1 326.000 4,900 J 100 3,850 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 320 326 -14 12,100 3,928,200 20 101.875 336 J 9,000 326 T/B 5,700 55 BMTR Global Mediacom Tbk. --U9K--1 336 348 334 348 12 17,467,200 5,949,329,200 1,132 283.249 350 J 567,800 348 T/B 561,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,210 1,145 1,195 55 34,579,900 41,196,481,500 3,302 8.823 1,200 J 1,227,300 1,195 T/B 302,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 232 232 226 230 -2 1,009,400 230,872,200 88 2.740 232 J 97,200 230 T/B 239,100 58 BNLI Bank Permata Tbk. --M8K--1 855 935 800 900 45 277,552,400 243,166,060,000 7,866 9.799 905 J 790,900 900 T/B 5,828,700 59 BOGA Bintang Oto Global Tbk. --U9---2 675 675 665 665 -10 3,259,000 2,185,470,500 331 645.631 670 J 152,400 665 T/B 30,500 60 BOLT Garuda Metalindo Tbk. --U4---2 945 945 940 940 -5 94,500 88,994,500 106 170.909 940 T/J 1,400 935 B 15,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,140 2,140 2,120 2,140 0 3,528,200 7,514,530,000 439 535.000 2,140 T/J 20,100 2,110 B 700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 1,700 1,020,000 1 639.863 650 J 571,500 600 T/B 555,300 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 6,900 J 200 6,100 B 2,100 65 BRIS Bank BRIsyariah Tbk. --U8---1 550 550 540 540 -10 5,162,200 2,813,527,000 735 540.000 545 J 1,231,200 540 T/B 657,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 57 52 52 -4 246,465,300 13,169,127,900 4,495 8.189 53 J 1,210,000 52 T/B 21,337,400 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,135 B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,400 2,320 2,390 40 4,813,100 11,432,103,000 1,372 187.170 2,390 T/J 401,700 2,380 B 47,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,400 1,340 1,400 70 23,247,500 31,908,662,500 2,908 274.238 1,405 J 63,500 1,400 T/B 72,800 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 525 550 0 12,900 6,898,000 8 375.122 550 T/J 120,700 535 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,380 2,380 2,380 -10 7,500 17,850,000 5 122.051 2,380 T/J 1,000 2,370 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---2 128 130 127 130 2 87,800 11,325,800 9 996.016 130 T/J 97,900 127 B 8,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 463,983,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,700 3,630 3,650 -30 48,100 176,849,000 85 706.595 3,680 J 3,500 3,640 B 1,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,875 1,910 1,855 1,910 35 79,880,300 149,906,763,500 3,443 1,910.000 1,910 T/J 402,400 1,905 B 362,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,950 1,950 1,855 1,925 -25 135,500 258,750,500 45 326.271 1,925 T/J 5,200 1,860 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 129 134 124 124 -5 12,239,400 1,541,511,400 589 12.126 125 J 330,800 124 T/B 282,100 79 BUMI Bumi Resources Tbk. --S2K--2 174 177 166 167 -7 465,665,000 79,366,635,700 6,795 9.692 167 T/J 5,792,100 166 B 11,544,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 182 184 172 179 -3 13,931,300 2,519,319,400 306 137.692 179 T/J 16,600 175 B 5,700 81 BVIC Bank Victoria International Tbk. --U8---1 170 170 168 168 -2 17,100 2,895,000 13 158.861 170 J 6,000 168 T/B 19,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 193 204 187 193 0 234,779,100 46,253,063,600 4,897 42.211 194 J 983,300 193 T/B 6,359,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 384 374 384 6 3,891,600 1,483,572,800 163 116.364 384 T/J 60,000 382 B 12,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,580 2,590 2,430 2,550 -30 3,481,200 8,765,483,000 546 145.714 2,550 T/J 12,700 2,530 B 10,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 308 304 308 2 809,800 248,851,800 192 562.691 308 T/J 43,500 306 B 109,100 86 CASS Cardig Aero Services Tbk. --U7---2 690 700 690 700 10 3,200 2,210,000 3 175.000 695 J 3,100 680 B 3,100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 91 88 89 -2 5,263,900 471,100,700 257 569.600 90 J 536,200 89 T/B 1,216,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 330 312 314 6 1,975,400 630,127,800 165 24.571 314 T/J 279,700 312 B 35,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,620 1,650 1,610 1,640 20 25,800 41,557,000 9 5,951.085 1,630 J 25,000 1,620 B 200 90 CLEO Sariguna Primatirta Tbk. --M5---1 288 290 286 286 -2 8,138,500 2,342,522,400 397 1,243.478 288 J 692,300 286 T/B 1,584,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,365 1,335 1,335 -20 149,900 201,233,500 96 127.744 1,350 J 11,100 1,335 T/B 10,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 238 242 220 228 -10 1,114,400 256,136,400 422 43.129 232 J 17,300 228 T/B 60,000 93 COWL Cowell Development Tbk. --U6---2 398 400 396 400 2 113,500 45,233,000 108 307.692 400 T/J 1,900 396 B 600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 489,800 24,490,000 18 45.455 50 T/J 73,164,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 555 550 555 -5 312,400 172,565,500 27 280.070 555 T/J 2,000 545 B 500 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-1 950 980 950 960 10 36,695,800 35,343,795,500 3,212 214.939 960 T/J 1,691,000 955 B 1,321,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,700 585,000 15 16.496 50 T/J 226,427,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 845 835 835 0 628,900 527,659,000 439 726.087 840 J 14,500 835 T/B 700 100 DILD Intiland Development Tbk. --S6---1 330 330 326 326 -4 973,100 318,422,600 69 56.808 328 J 39,900 326 T/B 50,500 101 DKFT Central Omega Resources Tbk. --U2---2 302 302 298 300 -2 970,600 291,018,000 251 770.614 300 T/J 586,600 296 B 40,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,550 5,600 0 1,100 6,110,000 2 33,474.804 5,600 T/J 2,000 5,550 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 182 198 181 194 12 52,243,100 10,073,030,100 1,387 92.381 195 J 1,095,800 194 T/B 1,370,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 7,000 22,960,000 3 2,881.262 3,280 T/J 9,700 3,240 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 590 590 565 575 -15 41,493,500 23,840,784,500 2,661 778.458 575 T/J 2,182,000 570 B 4,149,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 154 135 146 2 258,800 36,996,700 62 26.545 145 J 4,200 144 B 600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 382 384 380 384 2 838,500 320,530,800 46 103.784 384 T/J 337,600 380 B 12,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 0 0 17,825 0 0 0 0 1,188.333 18,250 J 4,900 14,750 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 0 0 4,390 0 0 0 0 441.517 4,430 J 800 3,640 B 2,300 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 2,000 1,970 2,000 30 22,200 43,788,000 7 736.183 2,000 T/J 2,100 1,980 B 2,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 80 75 80 0 162,800 12,537,800 44 53.333 79 J 5,900 76 B 14,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,095 1,125 0 5,400 6,072,000 4 27.778 1,125 T/J 6,800 1,095 B 300 113 ELSA Elnusa Tbk. --S2LKO1 368 372 356 358 -10 33,755,500 12,201,307,800 1,884 89.500 360 J 933,400 358 T/B 1,607,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 845,868,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 82 84 78 80 -2 102,161,300 8,176,373,200 3,906 6.670 80 T/J 4,875,600 79 B 1,288,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,865 1,870 1,865 1,870 5 3,200 5,969,000 3 1,308.342 1,865 J 10,000 1,850 B 20,800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,240 2,430 2,220 2,410 170 72,453,100 170,762,771,000 9,339 241.000 2,420 J 1,333,000 2,410 T/B 1,174,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 376 396 376 392 16 73,314,900 28,360,729,400 2,594 729.832 394 J 3,777,800 392 T/B 2,038,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,330 2,170 2,270 20 22,784,000 51,836,164,000 3,625 115.204 2,270 T/J 276,000 2,260 B 206,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 0 0 1,650 0 0 0 0 2,594.952 1,945 J 5,200 1,605 B 4,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,900 7,550 7,550 -100 118,000 922,145,000 106 1,730.223 7,825 J 11,500 7,550 T/B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,225 7,025 7,225 200 4,359,800 30,765,370,000 86 1,445.000 7,225 T/J 2,200 7,200 B 400 123 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,670 J 200 2,920 B 2,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 665 665 665 -35 100 66,500 1 665.000 670 J 10,500 665 T/B 200 125 FORZ Forza Land Indonesia Tbk. --U6---1 860 865 855 865 5 5,453,800 4,664,349,500 91 393.182 865 T/J 209,100 850 B 15,200 126 FREN Smartfren Telecom Tbk. --U7---1 106 115 104 113 7 273,245,900 30,058,963,100 5,342 6.278 114 J 4,407,800 113 T/B 4,605,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 103 106 101 104 1 2,619,100 271,118,500 432 65.000 103 J 100,000 102 B 463,900 128 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---1 296 322 296 322 26 63,700,400 19,980,495,000 3,362 43.285 324 J 1,579,800 322 T/B 5,075,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 750 790 755 755 5 22,388,200 17,247,832,000 3,333 148.225 760 J 23,600 755 T/B 1,374,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 242 250 234 244 2 23,266,300 5,675,014,000 1,127 61.000 246 J 527,700 244 T/B 258,200 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 17,800 17,800 17,800 -100 100 1,780,000 1 3,095.652 17,800 T/J 100 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---1 144 147 131 135 -9 507,700 71,690,300 44 54.000 138 J 4,500 135 T/B 6,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,520 2,580 2,520 2,560 40 1,204,900 3,073,825,000 207 2,560.000 2,560 T/J 71,600 2,530 B 301,000 136 HERO Hero Supermarket Tbk. --U9---1 820 820 755 800 -20 2,100 1,684,500 8 1,669.867 845 J 300 800 T/B 1,100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,600 3,600 3,020 3,100 -500 225,500 705,577,000 173 948.999 3,150 J 3,200 3,100 T/B 1,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 655 640 655 0 300 194,000 3 1,007.692 655 T/J 2,900 630 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 745 725 745 15 17,750,000 13,046,127,000 795 240.323 745 T/J 301,300 740 B 108,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 260 254 254 -4 139,900 35,610,200 33 84.667 260 J 300 254 T/B 1,000 141 HRUM Harum Energy Tbk. --S2K--1 1,775 1,775 1,695 1,700 -75 6,197,800 10,647,649,500 1,985 32.692 1,705 J 9,600 1,700 T/B 161,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,800 8,300 8,800 -200 500 4,200,000 3 946.440 8,800 T/J 900 8,500 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---2 226 230 224 228 2 338,657,800 76,754,869,200 637 437.637 228 T/J 287,500 226 B 636,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 210 212 200 208 -2 50,851,800 10,492,373,200 1,085 59.429 208 T/J 2,990,300 206 B 262,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,900 3,010 2,840 2,950 50 3,945,400 11,625,482,000 1,416 396.039 2,960 J 8,000 2,950 T/B 77,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 685 700 665 695 10 3,552,200 2,430,108,000 633 139.000 695 T/J 216,700 690 B 1,016,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 930 915 930 0 255,700 237,697,000 28 244.737 930 T/J 50,000 910 B 5,500 149 INAF Indofarma Tbk. --U5---1 4,950 5,050 4,900 4,900 -50 33,000 163,023,000 62 1,960.000 4,960 J 2,000 4,900 T/B 18,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,740 3,630 3,650 -90 8,978,500 32,898,346,000 2,148 1,489.796 3,660 J 6,000 3,650 T/B 129,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,400 7,650 7,350 7,350 -50 107,900 805,155,000 97 989.912 7,350 T/J 300 7,325 B 200 152 INDS Indospring Tbk. --M4---1 2,190 2,200 2,170 2,170 -20 27,300 59,395,000 30 203.437 2,190 J 5,000 2,170 T/B 29,500 153 INDY Indika Energy Tbk. --S2XXO1 2,130 2,140 2,030 2,050 -80 22,258,400 46,163,568,000 4,792 69.492 2,060 J 179,500 2,050 T/B 37,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 79 77 77 -2 1,782,500 138,296,800 217 0.440 78 J 230,100 77 T/B 77,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 850 J 2,700 680 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,030 2,000 2,030 30 257,500 522,517,000 95 735.507 2,050 J 5,800 1,995 B 2,400 157 INTA Intraco Penta Tbk. --U9---2 490 490 484 490 0 400 194,800 4 345.409 484 J 150,000 480 B 1,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 396 400 0 1,296,800 517,801,000 70 105.263 400 T/J 1,623,700 398 B 98,700 159 ISAT Indosat Tbk. --S7K--1 2,090 2,590 2,060 2,380 290 45,643,300 108,820,429,000 8,642 170.000 2,390 J 44,700 2,380 T/B 343,400 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,350 23,100 22,375 22,400 -950 1,272,600 28,811,865,000 2,844 160.000 22,400 T/J 10,600 22,375 B 7,200 161 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 7,200 360,000 4 35.714 50 T/J 74,577,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 300 162,000 2 306.313 540 T/J 20,200 500 B 400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 378 376 376 -4 200 75,400 2 311.214 376 T/J 5,200 326 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,280 2,190 2,270 40 21,595,500 48,618,023,000 3,528 620.558 2,280 J 1,184,800 2,270 T/B 1,423,200 166 JRPT Jaya Real Property Tbk. --S6---1 660 675 635 650 -10 2,178,200 1,435,601,000 146 625.000 650 T/J 50,000 640 B 71,700 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,840 4,960 4,840 4,940 100 8,344,700 40,966,632,000 3,140 291.308 4,940 T/J 297,100 4,920 B 21,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 990 1,000 0 26,900 26,899,000 9 215.369 1,150 J 100 1,000 T/B 2,400 169 KAEF Kimia Farma Tbk. --U5K--1 2,580 2,590 2,550 2,570 -10 83,600 213,895,000 72 2,570.000 2,570 T/J 800 2,560 B 25,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 340 350 300 306 -34 30,541,300 9,589,130,000 1,707 37.181 306 T/J 381,500 304 B 235,200 171 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---1 264 264 258 262 -2 5,607,600 1,463,537,200 221 9.090 266 J 1,500 260 B 501,000 173 KINO Kino Indonesia Tbk. --U5---2 3,050 3,140 2,990 3,050 0 610,800 1,873,052,000 411 80.263 3,050 T/J 129,900 3,020 B 1,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,790 1,790 1,580 1,580 -210 34,000 54,521,000 73 526.667 1,570 J 300 1,505 B 100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 346 346 340 340 -6 10,100 3,471,600 10 1,192.982 344 J 800 340 T/B 700 176 KMTR Kirana Megatara Tbk. CRU3---2 382 392 350 370 -12 1,947,700 722,741,600 428 80.786 370 T/J 39,800 364 B 100 177 KPIG MNC Land Tbk. --U9---2 130 136 132 136 6 84,800 11,516,600 22 292.643 136 T/J 64,900 135 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,500 2,490 2,490 2,490 -10 9,800 24,402,000 15 905.455 2,490 T/J 1,500 2,480 B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 458 468 458 464 6 11,321,500 5,236,614,200 735 57.685 464 T/J 102,500 462 B 333,500 180 KREN Kresna Graha Investama Tbk. --U9K--1 605 610 600 605 0 124,065,800 75,040,822,500 4,722 6,294.216 610 J 1,440,300 605 T/B 129,200 181 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,420 4,500 0 253,700 1,138,975,000 473 281.250 4,500 T/J 21,200 4,450 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 2,160 2,200 2,090 2,110 -50 519,500 1,104,120,000 398 228.108 2,110 T/J 8,200 2,100 B 5,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 270 262 266 0 42,345,600 11,375,431,200 1,099 68.107 268 J 198,700 266 T/B 2,597,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,275 6,600 6,300 6,600 325 4,942,400 32,069,362,500 2,914 149.555 6,600 T/J 9,900 6,575 B 1,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,440 1,490 1,400 1,455 15 38,050,600 55,405,074,000 3,815 375.484 1,460 J 423,800 1,455 T/B 64,300 186 LTLS Lautan Luas Tbk. --U9---1 565 570 565 570 5 76,900 43,735,500 19 201.493 570 T/J 92,600 565 B 100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 173 173 160 164 -9 1,454,833,600 244,591,849,600 1,248 345.802 164 T/J 373,400 163 B 20,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,570 1,625 1,535 1,610 40 10,299,400 16,390,243,000 2,006 914.773 1,615 J 39,700 1,610 T/B 3,546,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,810 1,780 1,805 -5 2,700 4,823,500 4 107.440 1,805 T/J 200 1,790 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 950 920 925 -5 8,103,400 7,513,561,000 1,248 1,484.394 930 J 31,700 925 T/B 5,916,400 191 MARI Mahaka Radio Integra Tbk. --S9---2 250 250 244 248 -2 6,629,000 1,638,464,600 114 330.667 248 T/J 115,000 246 B 17,100 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,960 1,990 1,950 1,990 30 327,600 646,334,500 198 796.000 1,990 T/J 29,000 1,985 B 15,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 770 800 760 765 -5 49,932,100 38,761,596,000 1,916 543.942 765 T/J 189,100 760 B 427,300 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 1,100 6,125 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,030 2,970 2,970 -10 53,100 158,623,000 82 228.462 3,000 J 12,000 2,970 T/B 4,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 580 555 575 5 866,500 488,444,000 167 35.938 580 J 20,000 575 T/B 908,600 197 MCAS M Cash Integrasi Tbk. --U9---2 2,880 3,120 2,890 3,120 240 21,995,600 66,658,430,000 2,103 225.271 3,120 T/J 158,200 3,110 B 201,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 167 160 166 6 3,327,500 546,243,900 182 148.890 167 J 178,700 166 T/B 975,500 199 MDIA Intermedia Capital Tbk. --M9---1 135 141 127 134 -1 265,400 34,961,700 53 97.101 134 T/J 81,000 131 B 1,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,220 3,220 3,200 3,200 -20 7,300 23,388,000 11 166.887 3,200 T/J 14,100 3,130 B 100 201 MDLN Modernland Realty Tbk. --S6---1 228 230 220 224 -4 5,819,400 1,298,320,800 352 66.478 226 J 10,200 224 T/B 1,520,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 850 825 825 -15 13,537,000 11,240,941,000 1,400 1,453.053 830 J 430,200 825 T/B 1,897,800 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,500 B 200 204 MERK Merck Tbk. --U5---2 4,310 4,350 4,250 4,260 -50 205,800 881,039,000 279 11,232.104 4,280 J 10,800 4,260 T/B 4,800 205 META Nusantara Infrastructure Tbk. --M7---1 220 220 216 218 -2 864,200 188,843,800 34 66.045 218 T/J 459,300 216 B 88,400 206 MFIN Mandala Multifinance Tbk. --U8---2 925 970 945 970 45 117,900 113,915,500 14 994.872 970 T/J 8,100 945 B 12,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,060 1,060 1,060 40 100 106,000 1 385.455 1,060 T/J 699,600 1,020 B 200,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,580 1,615 1,570 1,590 10 2,070,400 3,288,182,500 641 93.613 1,600 J 9,500 1,585 B 133,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 740 725 725 725 -15 4,100 2,972,500 5 3,452.381 745 J 600 725 T/B 3,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 181 187 177 184 3 609,800 111,759,900 26 460.000 184 T/J 1,100 177 B 600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,475 0 0 19,475 0 0 0 0 927.381 20,975 J 100 15,600 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 15,900 15,750 15,900 -100 2,100 33,360,000 5 101,273.885 16,000 J 26,300 15,900 T/B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,220 1,200 1,220 20 1,120,400 1,356,647,500 224 203.758 1,220 T/J 83,900 1,215 B 45,700 214 MLPL Multipolar Tbk. --U9---1 96 97 93 94 -2 8,148,600 771,898,200 188 10.782 96 J 240,000 94 T/B 398,500 215 MLPT Multipolar Technology Tbk. --U9---1 850 1,055 850 1,030 180 7,600 6,498,500 9 214.583 1,030 T/J 2,900 1,025 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 498 500 500 500 2 102,000 51,000,000 4 85.470 500 T/J 73,700 490 B 24,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 865 810 850 25 40,353,300 34,100,493,500 2,724 94.444 850 T/J 500 845 B 939,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 905 890 905 0 520,500 468,446,500 108 60.333 905 T/J 277,700 900 B 261,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 164 165 161 163 -1 725,100 118,373,400 258 68.531 165 J 98,500 163 T/B 50,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 6,800 5,050 6,800 1,000 200 1,185,000 2 616.790 6,800 T/J 500 5,050 B 100 221 MSIN MNC Studios International Tbk. --U9---2 310 314 306 308 -2 45,500 14,161,800 33 308.000 312 J 3,500 308 T/B 1,500 222 MSKY MNC Sky Vision Tbk. --U9---1 835 845 835 845 10 701,600 589,326,000 6 55.592 845 T/J 5,400 840 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 880 885 875 880 0 2,133,400 1,881,507,000 179 1,584.215 880 T/J 11,300 875 B 195,800 224 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 0 0 416 0 0 0 0 174.899 420 J 115,300 404 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 1,175 1,175 1,155 1,170 -5 113,800 132,770,500 41 139.356 1,170 T/J 36,500 1,160 B 22,400 227 MYRX Hanson International Tbk. --S6K--2 109 110 108 109 0 740,759,000 80,933,550,400 1,582 74.336 109 T/J 527,500 108 B 17,557,000 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 60,000 36,600,000 4 592.233 615 J 126,900 610 T/B 112,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,300 3,300 3,260 3,270 -30 53,600 175,577,000 91 1,006.154 3,280 J 100 3,270 T/B 7,300 230 NIRO City Retail Developments Tbk. --U6---2 93 92 92 92 -1 2,500 230,000 3 87.619 92 T/J 39,200 91 B 400,000 231 NISP Bank OCBC NISP Tbk. --U8---1 915 925 895 920 5 24,000 21,848,500 45 1,114.827 920 T/J 7,900 895 B 16,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 880 980 845 845 -35 2,700 2,622,500 5 225.333 980 J 4,500 855 B 7,300 233 NRCA Nusa Raya Cipta Tbk. --U6---1 404 404 400 404 0 172,800 69,330,000 40 47.529 404 T/J 150,500 402 B 53,700 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 920 920 730 760 -160 6,194,900 4,862,943,500 1,220 1,503.611 775 J 11,000 760 T/B 17,500 236 PALM Provident Agro Tbk. --U1---2 274 274 252 272 -2 12,300 3,340,000 13 74.343 270 J 25,700 260 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,390 1,375 1,380 0 27,600 38,054,500 23 1,003.636 1,380 T/J 143,600 1,375 B 7,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,125 1,090 1,120 15 211,600 234,884,500 44 131.765 1,120 T/J 1,800 1,110 B 54,900 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 545 560 10 223,200 122,613,500 30 991.150 560 T/J 35,100 550 B 6,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 2,800 12,880,000 1 3,066.667 4,600 T/J 8,300 4,590 B 8,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,470 2,480 2,430 2,460 -10 47,332,800 115,772,742,000 4,206 820.000 2,460 T/J 3,676,700 2,450 B 93,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,300 1,300 1,300 60 7,600 9,880,000 8 253.659 1,300 T/J 94,600 1,185 B 300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,040 3,500 2,980 3,500 460 2,400 7,608,000 11 1,452.342 3,500 T/J 1,200 3,450 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,275 1,240 1,270 10 4,533,000 5,738,005,000 440 2,114.552 1,270 T/J 91,400 1,265 B 44,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 58 56 57 0 3,003,600 171,674,600 148 57.000 58 J 2,033,100 57 T/B 314,800 246 PNIN Paninvest Tbk. --S8---1 1,125 1,150 1,110 1,115 -10 101,800 113,676,500 31 1,185.666 1,120 J 26,700 1,115 T/B 13,000 247 PNLF Panin Financial Tbk. --S8---1 296 300 290 290 -6 37,474,600 10,949,990,800 916 313.446 292 J 195,300 290 T/B 113,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 690 J 900 610 B 500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,950 5,200 4,950 5,200 250 37,633,600 187,675,733,500 578 3,300.519 5,200 T/J 45,600 5,175 B 145,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 875 880 845 855 -20 1,201,600 1,036,109,000 257 57.000 860 J 500 855 T/B 37,700 252 PPRE PP Presisi Tbk. --M7---1 352 356 350 350 -2 1,392,300 489,830,800 158 81.395 350 T/J 563,100 348 B 142,800 253 PPRO PP Properti Tbk. --S6K--1 145 147 136 143 -2 85,987,900 12,198,654,200 3,034 309.189 144 J 610,000 143 T/B 127,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,170 2,260 2,170 2,220 50 61,700 137,021,000 217 34.154 2,250 J 7,200 2,220 T/B 600 255 PRIM Royal Prima Tbk. --U9---2 498 500 496 500 2 23,000 11,479,400 17 500.000 500 T/J 70,000 498 B 4,800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 210 202 204 -2 2,125,100 434,545,200 181 661.843 204 T/J 49,000 202 B 439,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,460 4,300 4,420 -50 10,041,300 44,007,356,000 4,273 3,843.478 4,420 T/J 346,700 4,380 B 100 258 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,350 2,240 2,310 -30 26,994,300 61,972,359,000 4,615 434.211 2,320 J 607,300 2,310 T/B 857,100 259 PTRO Petrosea Tbk. --S2---1 1,995 2,000 1,965 1,970 -25 617,600 1,219,979,500 308 1,576.000 1,975 J 25,000 1,970 T/B 18,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,200 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 670 680 660 680 10 50,516,700 33,808,306,500 3,672 2,621.535 680 T/J 2,246,900 675 B 459,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,020 1,000 1,010 20 2,647,900 2,661,766,000 289 1,010.000 1,015 J 20,800 1,010 T/B 70,400 263 RAJA Rukun Raharja Tbk. --S7---1 342 354 342 348 6 298,100 103,113,400 113 1,195.383 348 T/J 68,900 344 B 31,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,540 1,575 1,565 1,570 30 3,490,900 5,480,912,000 830 981.250 1,570 T/J 111,900 1,565 B 3,200 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,725 5,525 5,700 200 3,600 20,330,000 9 300.286 5,900 J 1,100 5,500 B 3,200 266 RIMO Rimo International Lestari Tbk --U9---2 135 135 133 134 -1 14,911,100 1,996,832,000 190 73.569 134 T/J 541,000 133 B 1,517,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 320 302 318 4 9,800 3,051,200 11 2,488.263 318 T/J 10,200 308 B 400 268 RODA Pikko Land Development Tbk. --U6---2 430 450 400 400 -30 400 165,000 4 638.672 400 T/J 300 384 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,220 1,225 5 3,289,300 4,029,858,500 229 480.392 1,225 T/J 808,800 1,220 B 4,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 560 560 0 1,334,300 751,197,500 486 700.000 560 T/J 22,500 555 B 30,500 271 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 8,900 8,975 8,975 8,975 75 4,000 35,900,000 4 5,790.323 8,975 T/J 3,100 8,700 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,940 2,020 1,940 2,000 60 17,752,400 35,307,726,500 3,737 904.760 2,010 J 652,100 2,000 T/B 19,100 274 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 2,350 2,380 2,370 2,380 30 500,000 1,186,754,000 91 101.709 2,380 T/J 183,600 2,310 B 1,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,690 5,250 4,690 4,690 0 700 3,481,000 7 217.948 4,690 T/J 600 4,200 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 860 840 850 10 2,279,400 1,933,763,500 222 607.143 855 J 76,000 850 T/B 42,800 278 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---1 810 820 805 810 0 5,787,300 4,696,173,500 726 139.655 815 J 28,300 810 T/B 699,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,350 3,350 3,200 3,250 -100 297,900 965,989,000 248 36.911 3,260 J 800 3,250 T/B 61,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 530 535 505 510 -20 24,225,600 12,601,413,500 1,249 46.364 515 J 602,300 510 T/B 1,568,000 282 SIPD Sierad Produce Tbk. --U3---2 1,005 0 0 1,005 0 0 0 0 1.117 1,005 J 2,000 965 B 100 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,130 4,130 0 10,000 41,300,000 1 1,364.568 4,150 J 10,000 4,120 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,640 1,650 1,585 1,595 -45 431,500 692,074,500 413 284.821 1,605 J 2,400 1,595 T/B 29,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,770 1,875 1,760 1,855 85 19,830,700 36,536,060,000 2,077 2,240.338 1,860 J 500 1,855 T/B 1,345,300 286 SMDR Samudera Indonesia Tbk. --S7---1 340 348 332 340 0 1,475,700 499,340,600 302 1,364.475 340 T/J 116,600 338 B 9,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,975 13,075 12,750 13,075 100 5,928,900 77,056,922,500 2,901 4,549.725 13,075 T/J 28,000 13,050 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 965 990 950 970 5 34,038,800 33,083,589,500 2,362 1,593.822 975 J 50,200 970 T/B 2,534,200 289 SMRU SMR Utama Tbk. --U2---2 476 476 474 476 0 53,000 25,227,800 9 116.405 476 T/J 12,500 474 B 16,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,465 1,475 1,445 1,455 -10 2,918,600 4,263,560,000 1,193 3,886.322 1,455 T/J 10,300 1,450 B 9,200 291 SOCI Soechi Lines Tbk. --M7---1 157 161 156 158 1 2,264,100 357,408,100 187 28.727 159 J 33,400 158 T/B 122,100 292 SPTO Surya Pertiwi Tbk. --U9---2 780 780 770 775 -5 219,000 169,692,000 29 775.000 775 T/J 43,800 770 B 78,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 196 200 0 200 39,600 2 213.445 200 T/J 73,400 194 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 31,673,300 10,776,078,000 1,335 141.667 342 J 6,200,700 340 T/B 102,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,950 3,700 3,950 50 28,500 111,190,000 40 71.818 3,950 T/J 1,000 3,750 B 2,100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 476 490 472 490 14 18,836,900 8,991,648,200 619 201.026 490 T/J 121,100 484 B 2,010,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,220 1,175 1,200 -10 83,776,900 99,738,644,000 4,187 179.104 1,200 T/J 495,900 1,190 B 27,000 298 STTP Siantar Top Tbk. --U5---2 3,490 3,490 3,390 3,390 -100 200 688,000 2 2,003.191 0 J 0 3,390 T/B 400 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 407,159,900 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 4,420 4,450 4,420 4,420 0 3,458,400 15,339,406,000 770 4,018.182 4,440 J 2,200 4,420 T/B 3,400 302 TARA Sitara Propertindo Tbk. --U6K--1 880 885 860 865 -15 51,221,400 44,609,347,500 1,295 816.038 870 J 392,500 865 T/B 18,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,710 4,490 4,700 0 1,042,600 4,887,104,000 1,028 232.099 4,700 T/J 358,900 4,690 B 500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 960 970 920 935 -25 29,838,500 28,086,355,000 2,235 212.911 935 T/J 2,200 930 B 429,500 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,475 J 100 16,000 B 500 306 TDPM Tridomain Performance Materials Tbk. --S3---1 288 292 282 290 2 20,064,000 5,769,040,200 498 127.193 290 T/J 513,600 288 B 43,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 900 900 -5 10,000 9,000,000 3 290.323 900 T/J 9,800 895 B 10,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 670 625 625 -45 500 330,500 2 141.633 720 J 100 635 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,100 3,100 3,000 3,100 0 1,100 3,310,000 3 2,547.457 3,400 J 10,000 3,100 T/B 24,900 310 TGRA Terregra Asia Energy Tbk. --U7---1 790 795 785 795 5 37,978,800 29,936,059,000 323 397.500 795 T/J 195,000 790 B 12,600 311 TINS Timah Tbk. --S2K--1 965 970 915 925 -40 16,644,400 15,596,736,000 1,464 472.669 930 J 83,200 925 T/B 556,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,675 12,750 12,400 12,700 25 2,137,500 26,996,427,500 2,062 785.219 12,700 T/J 42,700 12,650 B 4,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 775 770 765 770 -5 314,300 240,444,500 3 354.202 770 T/J 321,100 725 B 1,200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,595 1,595 1,595 0 10,000 15,950,000 1 83.947 1,595 T/J 10,800 1,525 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 835 835 820 830 -5 16,902,400 13,979,360,500 2,127 1,335.887 830 T/J 141,800 815 B 112,100 316 TOTL Total Bangun Persada Tbk. --U6---1 580 580 560 565 -15 997,400 565,021,500 206 203.072 565 T/J 97,100 560 B 196,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 374 378 372 374 0 520,100 195,470,600 46 1,213.222 374 T/J 3,800 372 B 29,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 745 750 730 740 -5 19,599,200 14,502,931,500 3,385 3,524.985 745 J 1,100,400 740 T/B 207,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 199 199 188 189 -10 386,384,000 75,802,530,600 3,794 156.206 190 J 5,821,800 189 T/B 694,400 320 TRIO Trikomsel Oke Tbk. --U9---1 248 250 250 250 2 100 25,000 1 110.973 248 J 5,000 236 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 104,900 400 B 26,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,560 1,575 1,490 1,540 -20 2,549,100 3,897,840,500 565 274.725 1,540 T/J 273,100 1,525 B 1,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,000 16,600,000 2 3,320.000 3,320 T/J 59,100 3,200 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,170 1,170 1,170 -5 50,000 58,500,000 1 2,600.000 1,175 J 101,900 1,170 T/B 63,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,215 1,205 1,210 0 296,000 358,125,500 115 2,346.052 1,210 T/J 254,600 1,205 B 91,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,780 4,780 4,450 4,750 -30 5,800 27,124,000 27 175.921 4,750 T/J 400 4,510 B 200 327 VICO Victoria Investama Tbk. --U8---1 101 102 97 100 -1 837,300 82,743,200 126 80.000 100 T/J 57,400 99 B 132,900 328 VIVA Visi Media Asia Tbk. --U9---1 162 163 152 152 -10 16,122,700 2,513,853,500 884 50.667 152 T/J 1,080,700 151 B 750,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 278 280 266 278 0 15,369,200 4,201,337,200 723 95.862 278 T/J 446,100 276 B 400,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,860 1,810 1,850 20 28,844,300 53,050,415,500 3,547 475.514 1,855 J 130,800 1,850 T/B 239,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 222 220 222 2 321,500 71,164,400 20 60.037 222 T/J 175,300 220 B 74,000 332 WOOD Integra Indocabinet Tbk. --S5---2 600 620 600 610 10 23,525,900 14,373,718,000 1,294 234.615 610 T/J 58,800 605 B 377,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 394 386 390 -2 36,331,100 14,136,373,600 1,847 79.592 392 J 3,141,400 390 T/B 1,325,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,960 1,995 -25 58,320,300 116,262,569,000 5,901 538.462 2,000 J 83,100 1,995 T/B 644,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 386 396 -4 35,014,500 13,751,913,400 1,938 67.119 396 T/J 320,100 394 B 431,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,585 1,610 1,500 1,525 -60 48,386,500 74,772,945,000 6,498 1,089.286 1,530 J 413,000 1,525 T/B 36,900 Total 7,230,993,900 3,941,138,133,600 274,710 2,586,763,600 174,210,800 Jakarta, 22 January 2019 Trading Division