List of Securities Quotation: IDX SMC Composite Date: Wednesday, 23 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 13,350 13,600 13,150 13,300 -50 1,504,600 20,199,680,000 1,282 1,080.458 13,300 T/J 43,300 13,275 B 3,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 3,360 3,360 3,360 0 200 672,000 1 767.090 0 J 0 2,520 B 6,200 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,250 J 16,400 1,865 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,810 1,780 1,790 5 14,262,900 25,519,489,000 2,431 2,182.927 1,790 T/J 5,045,600 1,785 B 64,300 5 ACST Acset Indonusa Tbk. --U6---1 1,540 1,540 1,520 1,535 -5 340,300 519,095,500 117 64.461 1,535 T/J 147,500 1,525 B 1,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,740 1,710 1,720 15 9,698,300 16,754,722,000 2,030 1,350.789 1,720 T/J 110,200 1,715 B 364,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,450 9,300 9,300 0 179,800 1,684,607,500 66 400.000 9,350 J 20,600 9,325 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 344 346 340 342 -2 1,127,500 385,481,600 156 30.526 344 J 1,000 342 T/B 32,900 9 AGII Aneka Gas Industri Tbk. --U3---1 635 640 600 640 5 151,800 96,739,000 35 58.182 645 J 31,400 640 T/B 3,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 340 332 338 6 4,607,700 1,555,169,000 702 552.215 338 T/J 410,800 336 B 167,600 11 AGRS Bank Agris Tbk. --U8---2 402 418 396 396 -6 53,500 21,772,000 44 360.000 404 J 7,900 396 T/B 77,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,490 10 7,457,200 33,472,748,000 2,565 3,578.516 4,500 J 69,600 4,490 T/B 279,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 310 310 310 10 100 31,000 1 295.238 328 J 2,500 284 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 4,500 4,310 4,400 150 7,200 31,711,000 12 179.592 4,500 J 400 4,400 T/B 400 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 835 800 810 -10 158,800 128,750,500 131 2,066.907 820 J 2,900 810 T/B 800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,180 1,170 1,170 -15 165,800 195,011,000 27 97.500 1,170 T/J 1,000 1,165 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 830 885 825 860 30 141,396,200 121,789,153,000 7,041 567.021 865 J 2,565,000 860 T/B 1,240,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,395 0 0 1,395 0 0 0 0 89.309 1,270 J 1,200 1,105 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 530 505 515 10 4,229,600 2,196,065,000 704 547.779 515 T/J 44,200 510 B 190,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 173 178 173 174 1 9,996,700 1,753,487,100 487 47.671 175 J 303,600 174 T/B 1,500,100 21 ARII Atlas Resources Tbk. --U2---2 910 910 875 910 0 23,500 21,307,000 9 60.667 910 T/J 43,500 880 B 600 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 284 280 284 -6 6,647,700 1,887,343,000 56 94.667 284 T/J 219,200 280 B 16,300 23 ARNA Arwana Citramulia Tbk. --U3---1 416 428 412 420 4 1,130,400 469,925,600 55 2,854.618 422 J 100 420 T/B 130,000 24 ASGR Astra Graphia Tbk. --U9---1 1,415 1,440 1,400 1,425 10 212,400 300,791,500 99 295.447 1,420 J 20,000 1,405 B 400 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 927,500 639,975,000 37 1,277.778 690 T/J 430,000 685 B 81,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 338 348 338 342 4 15,187,800 5,228,546,800 1,115 325.714 342 T/J 85,400 340 B 3,409,900 27 ATIC Anabatic Technologies Tbk. --U9---1 835 835 815 835 0 3,500 2,920,500 5 119.286 835 T/J 6,300 815 B 500 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 1,630 1,645 1,615 1,630 0 436,400 711,193,000 175 1,474.179 1,635 J 700 1,630 T/B 6,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 8,870,500 444,195,300 1,149 57.388 51 J 5,553,400 50 T/B 6,600 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 300 J 3,500 278 B 1,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,500 1,480 1,495 -35 105,000 156,734,500 48 1,868.750 1,500 J 3,500 1,495 T/B 500 33 BBKP Bank Bukopin Tbk. --S8---1 346 354 344 350 4 21,552,600 7,555,028,200 888 103.830 352 J 660,900 350 T/B 2,436,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,200 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 245,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,710 2,720 -50 32,549,700 89,194,431,000 3,197 354.782 2,720 T/J 366,600 2,710 B 1,076,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 262 264 -6 38,000 10,021,000 25 268.784 268 J 111,000 264 T/B 144,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 153 153 0 4,900 749,700 5 433.895 153 T/J 61,400 152 B 2,000 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 2,220,700 111,035,000 37 217.306 50 T/J 378,385,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 270 256 268 16 67,942,200 18,032,366,800 2,689 157.647 268 T/J 115,300 266 B 569,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 690 725 680 690 0 353,700 242,442,000 36 3,535.923 690 T/J 16,000 675 B 500 43 BHIT MNC Investama Tbk. --S9K--1 68 71 67 69 1 41,135,600 2,838,716,900 3,678 201.784 70 J 2,709,000 69 T/B 1,228,100 44 BINA Bank Ina Perdana Tbk. --U8---1 590 590 580 585 -5 45,300 26,548,500 9 330.516 595 J 10,000 585 T/B 800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 51 51 0 12,239,800 626,027,500 175 36.429 52 J 5,567,600 51 T/B 15,214,600 46 BIRD Blue Bird Tbk. --U7---1 2,690 2,710 2,670 2,670 -20 708,900 1,913,060,000 252 41.077 2,680 J 23,700 2,670 T/B 24,700 47 BISI BISI International Tbk. --U1---1 1,450 1,450 1,430 1,430 -20 134,300 192,914,000 81 715.000 1,435 J 1,000 1,430 T/B 24,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,210 2,210 -50 8,800,500 19,764,088,000 412 368.333 2,250 J 42,300 2,210 T/B 52,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 715 0 14,768,700 10,681,059,500 1,174 166.279 720 J 21,000 715 T/B 2,481,800 50 BKSL Sentul City Tbk. --S6LKO1 118 122 118 121 3 89,898,800 10,835,280,300 1,816 8.361 122 J 5,226,400 121 T/B 12,120,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 174 174 -10 300 54,200 3 399.266 184 J 1,500 172 B 700 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 4,890 4,980 4,980 4,980 90 700 3,486,000 1 332.000 4,980 T/J 500 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 338 318 318 -8 7,800 2,486,200 13 99.375 326 J 4,000 318 T/B 9,600 55 BMTR Global Mediacom Tbk. --U9K--1 348 356 344 352 4 16,570,000 5,824,364,800 1,024 286.505 354 J 176,300 352 T/B 170,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,210 1,170 1,175 -20 9,818,300 11,636,534,000 1,356 8.676 1,175 T/J 916,800 1,170 B 249,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 230 250 228 234 4 1,939,100 455,091,200 167 2.788 236 J 256,200 234 T/B 181,700 58 BNLI Bank Permata Tbk. --M8K--1 900 1,040 905 970 70 419,061,600 410,944,511,500 10,245 10.561 970 T/J 876,500 965 B 599,300 59 BOGA Bintang Oto Global Tbk. --U9---2 665 670 665 665 0 4,218,400 2,813,505,500 495 645.631 665 T/J 16,300 660 B 219,200 60 BOLT Garuda Metalindo Tbk. --U4---2 940 945 935 945 5 118,700 111,557,000 118 171.818 945 T/J 16,600 940 B 2,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,140 2,130 2,090 2,130 -10 1,433,600 3,040,790,000 489 532.500 2,120 J 200 2,090 B 3,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 556,000 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 6,900 6,900 6,900 800 200 1,380,000 2 268.540 7,000 J 5,000 6,200 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 550 535 535 -5 7,631,300 4,111,063,500 684 535.000 540 J 1,283,300 535 T/B 1,375,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 56 51 55 3 139,048,600 7,506,204,500 1,491 8.661 56 J 8,341,200 55 T/B 15,050,300 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 2,390 2,450 2,370 2,410 20 9,093,500 22,072,205,000 1,331 188.737 2,420 J 103,400 2,410 T/B 140,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,440 40 33,320,400 47,889,230,000 3,920 282.074 1,445 J 64,800 1,440 T/B 4,800 70 BSIM Bank Sinarmas Tbk. --U8---1 550 555 550 550 0 36,700 20,185,500 13 375.122 550 T/J 4,800 535 B 2,600 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,400 2,370 2,400 20 4,300 10,240,000 11 123.077 2,400 T/J 4,500 2,370 B 1,000 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---2 130 133 128 133 3 21,058,900 2,717,073,700 31 1,019.001 133 T/J 22,600 126 B 1,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 20,500 1,025,000 4 46.913 50 T/J 563,556,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,650 3,670 20 46,100 169,091,000 69 710.467 3,690 J 4,500 3,670 T/B 30,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,910 1,945 1,890 1,945 35 39,304,600 75,424,362,000 3,107 1,945.000 1,945 T/J 330,500 1,940 B 596,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,925 1,990 1,875 1,990 65 176,700 348,942,000 121 337.288 1,990 T/J 98,200 1,870 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 126 121 123 -1 10,475,600 1,296,534,800 680 12.028 124 J 230,100 123 T/B 705,100 79 BUMI Bumi Resources Tbk. --S2K--2 167 180 165 180 13 535,366,100 92,778,175,000 7,462 10.447 181 J 1,626,400 180 T/B 98,557,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 179 185 175 181 2 16,596,900 2,965,052,200 364 139.231 181 T/J 100 180 B 38,300 81 BVIC Bank Victoria International Tbk. --U8---1 168 172 168 168 0 302,000 51,161,400 59 158.861 170 J 36,500 168 T/B 5,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 193 199 193 193 0 43,248,100 8,440,194,100 1,391 42.211 193 T/J 709,700 192 B 816,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 392 380 386 2 2,636,200 1,012,342,600 127 116.970 386 T/J 8,900 382 B 100,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,610 2,550 2,570 20 2,132,500 5,511,173,000 264 146.857 2,580 J 100 2,570 T/B 21,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 748,700 230,284,800 180 562.691 308 T/J 1,000 306 B 116,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 3,400 2,348,000 5 175.000 700 T/J 100,900 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 94 88 92 3 9,159,700 836,321,100 749 588.800 93 J 980,700 92 T/B 523,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 322 312 318 4 409,200 129,403,000 54 24.884 318 T/J 54,900 312 B 364,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,640 1,625 1,625 -15 1,100 1,797,000 6 5,896.654 1,625 T/J 208,300 1,620 B 200 90 CLEO Sariguna Primatirta Tbk. --M5---1 286 288 282 284 -2 13,347,100 3,818,801,800 955 1,234.783 286 J 191,500 284 T/B 1,554,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,355 1,335 1,355 20 160,300 215,844,000 231 129.658 1,355 T/J 9,400 1,340 B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 228 258 224 236 8 1,847,300 444,835,200 552 44.642 238 J 1,000 236 T/B 200 93 COWL Cowell Development Tbk. --U6---2 400 404 400 400 0 149,700 60,121,000 119 307.692 402 J 1,300 398 B 1,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,561,800 78,090,000 2,154 45.455 50 T/J 72,818,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 555 510 550 -5 318,300 173,459,500 41 277.546 555 J 900 550 T/B 100 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-1 960 1,025 960 990 30 85,890,200 85,526,281,500 6,506 221.656 995 J 558,200 990 T/B 258,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,300 1,265,000 8 16.496 50 T/J 217,032,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 820 835 0 725,600 607,382,500 444 726.087 835 T/J 12,400 830 B 6,000 100 DILD Intiland Development Tbk. --S6---1 326 328 324 328 2 428,300 139,760,200 45 57.157 328 T/J 342,500 326 B 50,000 101 DKFT Central Omega Resources Tbk. --U2---2 300 302 292 298 -2 744,300 222,135,000 83 765.476 298 T/J 314,200 296 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 28,100 157,360,000 7 33,474.804 5,600 T/J 900 5,550 B 300 103 DMAS Puradelta Lestari Tbk. --M6---1 194 200 194 198 4 59,340,500 11,737,080,400 1,032 94.286 199 J 1,729,200 198 T/B 86,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,270 3,280 0 1,200 3,935,000 3 2,881.262 3,280 T/J 10,000 3,250 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 665 570 660 85 208,933,500 130,543,790,500 8,023 893.534 665 J 4,273,700 660 T/B 9,832,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 146 148 144 144 -2 141,800 20,688,500 18 26.182 147 J 21,000 144 T/B 10,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 384 376 380 -4 398,700 151,397,400 30 102.703 380 T/J 178,000 378 B 1,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 0 0 17,825 0 0 0 0 1,188.333 17,800 J 100 15,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 4,370 4,370 4,370 -20 1,000 4,370,000 1 439.505 4,360 J 5,000 3,650 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 1,985 2,000 0 1,200 2,398,500 5 736.183 2,010 J 500 1,985 B 2,400 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 82 75 79 -1 158,000 12,466,600 35 52.667 80 J 1,000 79 T/B 613,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,500 2,812,500 1 27.778 1,310 J 6,800 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 358 366 354 366 8 26,631,200 9,642,135,800 1,441 91.500 366 T/J 3,526,200 364 B 1,789,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 84,500 4,225,000 6 10.308 50 T/J 845,182,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 80 83 76 83 3 118,994,800 9,597,762,800 1,608 6.920 84 J 4,465,400 83 T/B 3,527,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,950 1,865 1,950 80 26,100 49,305,000 18 1,364.314 1,870 J 337,800 1,865 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,410 2,520 2,390 2,450 40 70,900,900 175,089,014,000 11,614 245.000 2,450 T/J 147,900 2,440 B 126,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 392 402 382 386 -6 67,906,500 26,622,401,000 1,954 718.661 388 J 44,100 386 T/B 911,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,370 2,270 2,320 50 27,481,400 63,920,039,000 3,256 117.742 2,330 J 46,200 2,320 T/B 21,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 300 495,000 3 2,594.952 1,650 T/J 3,500 1,630 B 300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,800 7,500 7,800 250 158,000 1,221,472,500 129 1,787.515 7,800 T/J 7,800 7,750 B 12,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,225 7,225 7,150 7,150 -75 28,900 207,845,000 22 1,430.000 7,175 J 400 7,150 T/B 5,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,640 J 200 2,900 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 665 700 700 700 35 40,000 28,000,000 11 700.000 700 T/J 39,400 615 B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 865 870 865 870 5 17,961,600 15,537,498,000 206 395.455 875 J 120,700 865 B 12,800 126 FREN Smartfren Telecom Tbk. --U7---1 113 122 113 120 7 370,806,500 43,752,792,100 7,430 6.667 121 J 3,212,800 120 T/B 12,667,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 104 119 101 112 8 27,022,800 3,045,042,600 1,991 70.000 113 J 270,500 112 T/B 507,200 128 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---1 322 358 324 354 32 134,956,000 46,418,388,800 6,297 47.587 356 J 1,755,000 354 T/B 5,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 755 785 745 755 0 18,059,400 13,783,974,500 1,548 148.225 760 J 368,500 755 T/B 18,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 268 244 254 10 99,664,200 25,677,151,600 3,255 63.500 256 J 44,200 254 T/B 183,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 400 14,250 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---1 135 140 135 140 5 47,600 6,528,400 22 56.000 140 T/J 23,500 138 B 185,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,560 2,600 2,510 2,550 -10 146,200 375,800,000 132 2,550.000 2,570 J 2,100 2,550 T/B 498,900 136 HERO Hero Supermarket Tbk. --U9---1 800 800 710 800 0 9,900 7,504,500 32 1,669.867 800 T/J 100 795 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 3,070 3,090 -10 103,000 318,945,000 37 945.938 3,100 J 3,000 3,090 T/B 9,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 670 655 670 15 12,800 8,480,500 9 1,030.769 670 T/J 5,400 640 B 600 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 745 760 740 755 10 17,257,700 12,944,145,000 1,310 243.548 755 T/J 464,800 750 B 177,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 258 4 18,500 4,749,000 14 86.000 258 T/J 44,100 256 B 3,500 141 HRUM Harum Energy Tbk. --S2K--1 1,700 1,750 1,700 1,730 30 2,577,500 4,453,142,500 1,023 33.269 1,735 J 1,100 1,730 T/B 306,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 8,900 8,800 8,900 100 1,200 10,580,000 2 957.195 8,900 T/J 800 8,600 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 815 J 200 730 B 800 144 IIKP Inti Agri Resources Tbk --U5---2 228 246 226 246 18 521,170,400 119,824,070,000 1,115 472.187 246 T/J 483,000 244 B 3,216,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 212 202 206 -2 22,549,000 4,669,717,000 892 58.857 206 T/J 1,656,000 204 B 1,932,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,950 3,200 2,970 3,140 190 11,900,500 37,073,317,000 2,729 421.547 3,150 J 104,100 3,140 T/B 106,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 695 730 700 715 20 15,196,800 10,864,231,500 1,238 143.000 720 J 433,000 715 T/B 740,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 920 930 0 296,400 275,828,500 13 244.737 930 T/J 7,000 915 B 4,300 149 INAF Indofarma Tbk. --U5---1 4,900 4,990 4,900 4,900 0 43,200 212,400,000 63 1,960.000 4,940 J 100 4,900 T/B 10,300 150 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,710 3,570 3,570 -80 12,449,400 45,093,774,000 2,546 1,457.143 3,590 J 1,000 3,570 T/B 18,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,350 7,475 7,025 7,200 -150 71,300 518,695,000 131 969.710 7,250 J 2,100 7,200 T/B 2,100 152 INDS Indospring Tbk. --M4---1 2,170 2,270 2,170 2,230 60 148,900 329,201,000 38 209.062 2,230 T/J 51,800 2,180 B 400 153 INDY Indika Energy Tbk. --S2XXO1 2,050 2,130 2,000 2,070 20 21,940,400 45,359,897,000 4,408 70.169 2,070 T/J 263,800 2,060 B 506,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 81 78 81 4 3,337,600 267,343,900 187 0.463 82 J 182,100 81 T/B 219,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 860 1,070 655 1,040 180 2,700 2,175,500 10 990.476 1,040 T/J 6,800 800 B 600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,000 2,000 -30 258,100 523,398,000 153 724.638 2,050 J 5,700 2,000 T/B 1,200 157 INTA Intraco Penta Tbk. --U9---2 490 490 470 486 -4 15,700 7,632,600 6 342.589 486 T/J 6,300 470 B 8,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 396 398 -2 379,000 150,850,600 32 104.737 400 J 1,205,500 398 T/B 386,200 159 ISAT Indosat Tbk. --S7K--1 2,380 2,970 2,350 2,960 580 59,472,800 163,935,258,000 12,251 211.429 2,970 J 83,400 2,960 T/B 1,424,500 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,250 -150 1,932,600 43,113,872,500 2,807 158.929 22,275 J 32,200 22,250 T/B 7,300 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 5,375 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 80,153,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 540 J 100 500 B 400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 384 350 360 -16 6,500 2,320,600 20 297.971 370 J 1,000 360 T/B 15,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,270 2,380 2,250 2,370 100 30,007,100 69,422,416,000 3,970 647.895 2,380 J 618,800 2,370 T/B 1,176,600 166 JRPT Jaya Real Property Tbk. --S6---1 650 650 640 645 -5 1,212,900 785,816,500 76 620.192 645 T/J 1,135,000 640 B 20,800 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,050 4,940 5,025 85 8,247,200 41,280,744,000 2,718 296.320 5,025 T/J 633,100 5,000 B 78,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 8,000 8,000,000 7 215.369 1,000 T/J 2,200 975 B 1,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,590 2,550 2,570 0 56,300 144,783,000 59 2,570.000 2,570 T/J 300 2,560 B 6,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 306 320 300 306 0 12,738,100 3,875,709,000 1,261 37.181 306 T/J 164,300 304 B 154,600 171 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---1 262 270 258 262 0 8,060,800 2,097,578,600 291 9.090 262 T/J 60,800 260 B 500,000 173 KINO Kino Indonesia Tbk. --U5---2 3,050 3,090 2,980 3,020 -30 1,181,300 3,603,754,000 339 79.474 3,050 J 176,300 3,020 T/B 6,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,580 1,580 1,350 1,410 -170 49,700 71,333,500 82 470.000 1,475 J 100 1,410 T/B 300 175 KKGI Resource Alam Indonesia Tbk. --U2---1 340 342 342 342 2 1,500 513,000 2 1,200.000 344 J 17,900 342 T/B 1,100 176 KMTR Kirana Megatara Tbk. CRU3---2 370 380 360 362 -8 430,300 158,187,400 185 79.039 368 J 1,700 362 T/B 78,600 177 KPIG MNC Land Tbk. --U9---2 136 136 130 135 -1 107,900 14,394,500 36 290.491 136 J 120,200 130 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,490 2,490 2,490 2,490 0 12,100 30,129,000 22 905.455 2,490 T/J 1,800 2,480 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 464 484 464 478 14 52,178,700 24,912,962,000 3,889 59.426 480 J 1,585,500 478 T/B 95,500 180 KREN Kresna Graha Investama Tbk. --U9K--1 605 610 600 605 0 133,046,700 80,489,751,000 6,597 6,294.216 605 T/J 449,500 600 B 2,144,900 181 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,430 4,480 -20 134,600 601,936,000 308 280.000 4,480 T/J 800 4,450 B 7,900 182 LPCK Lippo Cikarang Tbk --S6---1 2,110 2,270 2,070 2,190 80 1,594,900 3,488,781,000 913 236.757 2,200 J 18,200 2,190 T/B 13,400 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 290 264 288 22 76,231,000 20,975,508,400 2,202 73.740 290 J 4,053,400 288 T/B 2,385,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,600 0 6,769,500 44,797,957,500 2,054 149.555 6,600 T/J 663,500 6,575 B 73,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,455 1,475 1,440 1,460 5 18,544,400 27,067,853,000 2,158 376.774 1,460 T/J 81,200 1,455 B 23,800 186 LTLS Lautan Luas Tbk. --U9---1 570 600 570 570 0 511,700 295,837,500 74 201.493 570 T/J 43,500 565 B 174,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 164 164 152 161 -3 924,597,600 150,122,102,000 965 339.476 161 T/J 706,800 154 B 20,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,610 1,645 1,570 1,645 35 12,075,700 19,637,144,500 2,026 934.659 1,650 J 553,000 1,645 T/B 402,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,815 1,780 1,815 10 3,300 5,879,500 5 108.036 1,815 T/J 4,100 1,780 B 1,600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 975 925 930 5 32,869,800 31,368,175,000 2,440 1,492.418 940 J 100 930 T/B 8,201,700 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 244 248 0 5,955,100 1,476,045,400 221 330.667 248 T/J 14,500 244 B 6,900 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 2,000 1,980 2,000 10 303,400 604,061,500 114 800.000 1,995 J 100 1,980 B 40,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 765 800 750 750 -15 87,406,500 67,712,419,500 4,823 533.276 750 T/J 131,700 745 B 1,133,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,900 6,900 6,900 -100 100 690,000 1 2,975.279 6,800 J 2,100 5,900 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,020 2,970 2,980 10 61,100 182,893,000 42 229.231 3,000 J 3,300 2,980 T/B 600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 580 555 570 -5 790,100 449,912,000 212 35.625 575 J 12,400 570 T/B 251,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,250 3,120 3,180 60 11,043,800 35,193,954,000 1,160 229.603 3,190 J 125,500 3,180 T/B 17,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 169 162 165 -1 2,349,700 387,401,700 141 147.993 166 J 195,900 165 T/B 11,000 199 MDIA Intermedia Capital Tbk. --M9---1 134 138 132 135 1 204,100 27,376,000 12 97.826 135 T/J 122,200 132 B 5,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,220 3,050 3,200 0 293,500 921,012,000 77 166.887 3,200 T/J 3,200 3,110 B 400 201 MDLN Modernland Realty Tbk. --S6---1 224 232 222 228 4 4,305,900 982,279,400 308 67.665 228 T/J 718,200 226 B 84,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 830 815 825 0 17,852,000 14,649,060,500 1,692 1,453.053 825 T/J 428,000 820 B 207,100 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 5,500 J 100 4,500 B 200 204 MERK Merck Tbk. --U5---2 4,260 4,300 4,230 4,260 0 159,400 677,368,000 272 11,232.104 4,260 T/J 12,200 4,250 B 1,100 205 META Nusantara Infrastructure Tbk. --M7---1 218 218 210 218 0 370,600 79,939,200 45 66.045 218 T/J 132,000 216 B 100 206 MFIN Mandala Multifinance Tbk. --U8---2 970 970 930 970 0 292,900 281,475,000 40 994.872 970 T/J 4,300 960 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 100 106,000 1 385.455 1,060 T/J 699,500 1,025 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,615 1,590 1,590 0 2,187,600 3,488,231,000 313 93.613 1,595 J 2,000 1,590 T/B 2,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 725 735 720 720 -5 11,100 8,143,000 5 3,428.571 735 J 30,000 720 T/B 6,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 188 182 184 0 615,400 112,844,000 41 460.000 185 J 14,600 184 T/B 400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,475 18,975 18,975 18,975 -500 100 1,897,500 1 903.571 18,525 J 100 16,800 B 1,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 16,000 15,825 15,975 75 1,700 27,180,000 3 101,751.592 15,975 T/J 400 15,825 B 700 213 MLIA Mulia Industrindo Tbk --U3---2 1,220 1,220 1,210 1,215 -5 525,500 636,477,000 222 202.923 1,215 T/J 14,100 1,210 B 47,000 214 MLPL Multipolar Tbk. --U9---1 94 126 94 124 30 83,960,500 9,400,628,200 2,619 14.223 125 J 814,600 124 T/B 99,000 215 MLPT Multipolar Technology Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 214.583 1,025 J 2,900 1,020 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 500 500 0 102,000 51,000,000 4 85.470 505 J 87,900 490 B 23,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 880 845 875 25 42,253,300 36,656,645,500 3,011 97.222 875 T/J 2,078,600 870 B 547,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 930 905 925 20 2,405,200 2,212,494,500 197 61.667 925 T/J 264,800 920 B 174,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 163 204 162 192 29 32,849,600 6,131,384,700 2,368 80.723 192 T/J 345,000 191 B 26,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 616.790 7,650 J 500 5,600 B 100 221 MSIN MNC Studios International Tbk. --U9---2 308 312 306 308 0 186,200 57,542,000 454 308.000 308 T/J 27,600 306 B 25,000 222 MSKY MNC Sky Vision Tbk. --U9---1 845 875 840 870 25 706,000 617,271,000 11 57.237 870 T/J 2,500 865 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 880 925 880 915 35 8,226,200 7,439,896,000 1,147 1,647.224 915 T/J 169,800 910 B 63,100 224 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---1 416 420 410 420 4 85,500 35,555,600 4 176.581 420 T/J 35,000 412 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 1,170 1,170 1,140 1,170 0 257,300 298,269,500 100 139.356 1,170 T/J 17,200 1,165 B 3,800 227 MYRX Hanson International Tbk. --S6K--2 109 112 109 110 1 740,074,500 81,010,483,400 3,539 75.018 111 J 1,969,100 110 T/B 2,166,800 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 3,200 1,952,000 3 592.233 615 J 147,200 610 T/B 124,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,270 3,300 3,190 3,220 -50 119,900 388,072,000 197 990.769 3,220 T/J 100 3,210 B 8,400 230 NIRO City Retail Developments Tbk. --U6---2 92 92 91 91 -1 100,800 9,172,900 4 86.667 92 J 81,800 91 T/B 99,300 231 NISP Bank OCBC NISP Tbk. --U8---1 920 925 895 900 -20 178,500 160,701,000 55 1,090.592 900 T/J 269,500 895 B 3,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 845 855 855 855 10 5,000 4,275,000 1 228.000 1,000 J 34,600 855 T/B 600 233 NRCA Nusa Raya Cipta Tbk. --U6---1 404 418 402 414 10 2,230,000 918,824,600 159 48.706 416 J 136,100 414 T/B 57,200 234 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---1 760 825 750 785 25 811,500 646,315,500 239 1,553.072 800 J 50,000 785 T/B 300 236 PALM Provident Agro Tbk. --U1---2 272 272 272 272 0 3,300 897,600 4 74.343 272 T/J 22,600 268 B 1,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,410 1,370 1,370 -10 203,100 280,051,000 119 996.364 1,385 J 7,700 1,370 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,125 1,105 1,125 5 356,800 397,066,000 39 132.353 1,125 T/J 1,000 1,115 B 19,900 239 PBRX Pan Brothers Tbk. --U4K--1 560 550 535 550 -10 159,600 86,203,000 25 973.451 550 T/J 24,300 540 B 256,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 5,400 24,840,000 1 3,066.667 4,600 T/J 5,800 4,590 B 8,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,450 -10 45,463,400 111,699,623,000 5,479 816.667 2,460 J 2,311,900 2,450 T/B 200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,390 1,240 1,350 50 8,800 11,807,500 12 263.415 1,350 T/J 1,700 1,260 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 500 3,090 B 500 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,330 1,250 1,325 55 28,033,000 36,783,699,000 1,983 2,206.127 1,325 T/J 369,300 1,320 B 423,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 59 57 58 1 8,960,300 520,657,900 224 58.000 58 T/J 1,586,700 57 B 2,827,600 246 PNIN Paninvest Tbk. --S8---1 1,115 1,150 1,110 1,150 35 880,900 999,365,000 83 1,222.884 1,150 T/J 175,400 1,140 B 2,400 247 PNLF Panin Financial Tbk. --S8---1 290 302 286 296 6 72,669,700 21,579,751,400 1,475 319.931 298 J 3,927,600 296 T/B 454,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 675 J 400 560 B 1,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,200 5,350 5,200 5,350 150 35,908,100 188,347,630,000 492 3,395.726 5,350 T/J 98,400 5,325 B 74,600 250 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---2 855 865 845 845 -10 480,800 409,906,500 222 56.333 855 J 4,500 845 T/B 68,300 252 PPRE PP Presisi Tbk. --M7---1 350 360 348 350 0 2,167,300 758,198,600 250 81.395 350 T/J 210,500 348 B 214,700 253 PPRO PP Properti Tbk. --S6K--1 143 149 142 147 4 101,696,900 14,869,160,700 2,867 317.838 147 T/J 3,269,600 146 B 1,693,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,360 2,220 2,310 90 556,100 1,278,469,000 331 35.538 2,320 J 100 2,310 T/B 64,600 255 PRIM Royal Prima Tbk. --U9---2 500 505 500 505 5 16,200 8,125,500 13 505.000 505 T/J 225,200 500 B 5,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 210 199 206 2 3,145,600 647,999,200 165 668.332 206 T/J 112,300 204 B 239,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,390 -30 10,107,200 44,344,979,000 3,182 3,817.391 4,400 J 26,900 4,390 T/B 57,900 258 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,270 2,290 -20 25,744,200 59,399,800,000 3,126 430.451 2,290 T/J 666,100 2,280 B 1,263,700 259 PTRO Petrosea Tbk. --S2---1 1,970 2,010 1,935 1,980 10 809,600 1,607,951,000 286 1,584.000 1,985 J 600 1,980 T/B 900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 680 695 670 690 10 71,780,200 48,954,915,500 7,894 2,660.087 690 T/J 1,949,000 685 B 24,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,090 1,010 1,050 40 3,834,700 4,048,000,500 593 1,050.000 1,050 T/J 925,800 1,045 B 1,000 263 RAJA Rukun Raharja Tbk. --S7---1 348 374 348 368 20 6,557,200 2,399,642,600 1,210 1,264.084 368 T/J 37,000 366 B 26,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,640 1,575 1,600 30 9,987,600 16,051,587,000 1,269 1,000.000 1,605 J 79,100 1,600 T/B 390,100 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,700 5,700 0 500 2,850,000 1 300.286 5,800 J 1,000 5,500 B 2,200 266 RIMO Rimo International Lestari Tbk --U9---2 134 136 133 136 2 215,187,000 28,837,640,800 279 74.667 136 T/J 1,399,500 135 B 10,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 318 316 316 -2 1,400 442,600 4 2,472.613 320 J 1,000 314 B 500 268 RODA Pikko Land Development Tbk. --U6---2 400 450 400 436 36 500 208,600 4 696.152 434 J 13,100 432 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,230 1,220 1,230 5 143,800 176,290,000 206 482.353 1,230 T/J 76,700 1,225 B 1,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,310,100 733,442,500 465 700.000 560 T/J 20,400 555 B 22,800 271 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 8,975 8,975 8,975 8,975 0 1,100 9,872,500 3 5,790.323 8,975 T/J 2,000 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,970 1,970 -30 7,532,200 14,944,639,500 1,973 891.189 1,980 J 136,800 1,970 T/B 379,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 2 950.730 850 T/J 84,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,400 2,320 2,400 20 504,000 1,204,598,000 72 102.564 2,400 T/J 79,400 2,390 B 2,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,690 4,590 4,590 4,590 -100 100 459,000 1 213.301 4,590 T/J 8,900 3,920 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 850 850 835 845 -5 1,749,300 1,475,231,500 222 603.571 845 T/J 20,600 835 B 19,800 278 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---1 810 830 750 750 -60 7,666,300 6,093,754,000 1,325 129.310 785 J 5,100 750 T/B 8,296,700 280 SILO Siloam International Hospitals Tbk. --S9---1 3,250 3,390 3,250 3,310 60 245,700 808,557,000 179 37.593 3,310 T/J 16,000 3,300 B 12,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 505 510 0 7,334,300 3,758,960,500 500 46.364 510 T/J 823,700 505 B 1,834,700 282 SIPD Sierad Produce Tbk. --U3---2 1,005 1,000 1,000 1,000 -5 100 100,000 1 1.111 990 J 4,000 955 B 1,000 283 SMAR Smart Tbk. --U1---2 4,130 0 0 4,130 0 0 0 0 1,364.568 4,200 J 10,000 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,595 1,630 1,595 1,605 10 196,400 315,978,000 211 286.607 1,605 T/J 2,500 1,600 B 87,600 285 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,875 1,850 1,860 5 5,208,900 9,695,358,500 571 2,246.377 1,860 T/J 5,700 1,855 B 325,000 286 SMDR Samudera Indonesia Tbk. --S7---1 340 352 332 340 0 5,317,500 1,840,388,200 583 1,364.475 342 J 176,200 340 T/B 39,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 4,192,600 54,222,492,500 4,052 4,514.928 12,975 T/J 151,100 12,875 B 7,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,030 970 1,015 45 40,419,600 41,032,414,000 3,075 1,667.762 1,020 J 503,500 1,015 T/B 81,000 289 SMRU SMR Utama Tbk. --U2---2 476 476 474 474 -2 531,900 253,144,600 18 115.916 474 T/J 21,300 472 B 17,200 290 SMSM Selamat Sempurna Tbk. --U4---1 1,455 1,480 1,450 1,480 25 3,375,700 4,944,030,000 1,431 3,953.097 1,480 T/J 54,000 1,470 B 21,800 291 SOCI Soechi Lines Tbk. --M7---1 158 164 157 164 6 14,036,600 2,271,209,200 1,683 29.818 164 T/J 46,300 163 B 513,600 292 SPTO Surya Pertiwi Tbk. --U9---2 775 785 775 780 5 203,200 159,009,000 30 780.000 785 J 95,100 775 B 70,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 226 204 222 22 13,900 2,897,400 20 236.924 222 T/J 286,200 196 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 35,986,500 12,225,545,600 2,133 140.833 340 J 1,590,400 338 T/B 14,731,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 0 0 3,950 0 0 0 0 71.818 3,910 J 600 3,770 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 530 486 505 15 57,288,000 28,827,954,700 2,180 207.179 510 J 52,900 505 T/B 499,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,210 1,185 1,195 -5 95,923,900 114,946,271,000 3,094 178.358 1,195 T/J 79,000 1,190 B 90,600 298 STTP Siantar Top Tbk. --U5---2 3,390 0 0 3,390 0 0 0 0 2,003.191 0 J 0 3,390 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 715,522,200 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 4,430 4,400 4,430 10 2,579,200 11,394,866,000 1,201 4,027.273 4,440 J 800 4,430 T/B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 865 890 855 880 15 43,194,700 37,876,910,000 4,379 830.189 880 T/J 47,300 870 B 332,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,720 20 2,680,400 12,598,609,000 1,442 233.086 4,730 J 51,200 4,720 T/B 61,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 935 950 890 895 -40 30,014,800 27,537,519,500 2,209 203.803 900 J 116,200 895 T/B 126,600 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 200 14,500 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 296 282 294 4 21,117,300 6,073,223,800 559 128.947 294 T/J 441,900 292 B 265,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 880 900 0 111,100 98,490,000 12 290.323 900 T/J 61,600 880 B 20,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 625 670 670 670 45 100 67,000 1 151.831 730 J 1,600 670 T/B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,100 3,590 3,000 3,200 100 500 1,624,000 5 2,629.633 3,150 J 1,000 3,000 B 43,400 310 TGRA Terregra Asia Energy Tbk. --U7---1 795 795 780 795 0 15,030,500 11,874,222,000 244 397.500 795 T/J 105,700 780 B 10,800 311 TINS Timah Tbk. --S2K--1 925 955 915 935 10 17,665,000 16,575,124,000 1,237 477.779 935 T/J 209,000 930 B 371,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,700 12,950 12,600 12,900 200 2,914,700 37,413,725,000 3,425 797.585 12,900 T/J 286,200 12,875 B 10,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 770 770 0 3,100 2,387,000 2 354.202 770 T/J 318,400 720 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,595 J 10,800 1,550 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 800 800 -30 19,587,600 16,106,590,500 2,300 1,287.602 810 J 100,600 800 T/B 115,600 316 TOTL Total Bangun Persada Tbk. --U6---1 565 575 565 575 10 279,100 159,114,500 114 206.667 575 T/J 98,900 570 B 32,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 374 374 370 372 -2 18,100 6,740,800 26 1,206.734 374 J 8,900 372 T/B 13,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 740 755 720 740 0 83,147,900 61,738,097,000 2,911 3,524.985 745 J 402,800 740 T/B 11,415,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 189 197 185 194 5 234,339,500 44,782,779,900 4,099 160.339 195 J 965,400 194 T/B 897,600 320 TRIO Trikomsel Oke Tbk. --U9---1 250 250 250 250 0 100 25,000 1 110.973 240 J 200 226 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 13,700 5,480,000 1 238.607 406 J 2,500 400 T/B 73,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,540 1,600 1,505 1,575 35 4,640,900 7,284,404,000 1,078 280.969 1,575 T/J 57,800 1,570 B 28,300 323 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 86,100 2,630 B 2,000 324 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,175 J 102,900 1,170 B 154,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,215 1,205 1,210 0 319,700 386,962,500 189 2,346.052 1,215 J 5,200 1,205 B 76,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,750 4,750 4,530 4,530 -220 5,400 24,944,000 18 167.773 4,600 J 100 4,500 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 102 96 101 1 256,500 25,435,700 93 80.800 101 T/J 75,300 100 B 1,200 328 VIVA Visi Media Asia Tbk. --U9---1 152 155 145 150 -2 17,991,500 2,682,507,600 1,167 50.000 150 T/J 2,300 149 B 957,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 278 286 274 284 6 12,835,300 3,618,593,000 670 97.931 286 J 2,666,800 284 T/B 249,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,870 20 18,736,200 35,166,926,500 2,869 480.654 1,870 T/J 459,800 1,865 B 279,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 214 220 -2 262,200 57,155,200 28 59.496 222 J 10,000 220 T/B 4,800 332 WOOD Integra Indocabinet Tbk. --S5---2 610 625 605 610 0 9,234,800 5,682,458,000 658 234.615 610 T/J 1,762,600 605 B 898,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 400 388 390 0 71,661,300 28,246,759,600 2,466 79.592 392 J 365,200 390 T/B 6,612,100 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 1,985 -10 55,917,000 112,122,269,500 4,293 535.762 1,990 J 150,900 1,985 T/B 12,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 396 404 394 402 6 19,416,800 7,771,453,800 1,071 68.136 404 J 1,398,500 402 T/B 204,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,570 1,515 1,515 -10 24,845,200 38,235,114,500 2,207 1,082.143 1,515 T/J 47,700 1,510 B 250,300 Total 7,904,228,700 4,474,484,854,400 316,571 2,999,562,900 286,161,800 Jakarta, 23 January 2019 Trading Division