List of Securities Quotation: IDX SMC Composite Date: Thursday, 24 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 13,300 13,400 13,000 13,200 -100 867,500 11,444,112,500 1,022 1,072.335 13,200 T/J 3,000 13,175 B 3,200 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 100 3 ABMM ABM Investama Tbk. --U9---1 2,250 2,240 2,240 2,240 -10 100 224,000 1 59.733 2,220 J 7,000 1,905 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,790 1,780 1,785 -5 18,548,100 33,128,513,000 3,233 2,176.829 1,790 J 133,400 1,785 T/B 1,992,000 5 ACST Acset Indonusa Tbk. --U6---1 1,535 1,540 1,510 1,520 -15 271,900 412,160,000 155 63.831 1,520 T/J 22,100 1,515 B 6,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,740 1,695 1,700 -20 7,010,100 12,026,492,500 1,764 1,335.082 1,705 J 2,800 1,700 T/B 815,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,500 9,300 9,475 175 624,100 5,905,562,500 207 407.527 9,500 J 2,800 9,475 T/B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 342 346 340 340 -2 1,628,900 556,897,600 188 30.348 342 J 204,600 340 T/B 229,900 9 AGII Aneka Gas Industri Tbk. --U3---1 640 675 640 655 15 2,819,600 1,861,853,500 414 59.545 655 T/J 321,600 650 B 3,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 340 334 336 -2 2,992,600 1,007,954,800 329 548.948 338 J 209,100 336 T/B 78,900 11 AGRS Bank Agris Tbk. --U8---2 396 398 374 388 -8 147,700 57,429,600 98 352.727 388 T/J 17,400 380 B 3,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,490 4,770 4,510 4,690 200 9,337,900 43,375,549,000 3,783 3,737.916 4,690 T/J 73,600 4,680 B 75,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 320 320 320 10 100 32,000 1 304.762 320 T/J 98,200 252 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,400 4,450 4,340 4,450 50 60,500 264,959,000 12 181.633 4,450 T/J 2,000 4,400 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 820 790 800 -10 376,600 300,635,000 174 2,041.389 805 J 2,200 800 T/B 2,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,170 1,170 1,135 1,135 -35 47,600 55,505,000 33 94.583 1,150 J 8,000 1,135 T/B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 860 905 855 895 35 196,537,400 174,612,760,500 9,018 590.097 895 T/J 2,613,300 890 B 1,859,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,395 1,295 1,130 1,205 -190 12,800 15,121,000 28 77.145 1,190 J 1,500 1,155 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 515 525 515 525 10 5,526,300 2,881,745,000 890 558.416 525 T/J 116,300 520 B 116,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 174 187 175 187 13 55,051,600 10,106,802,400 2,769 51.233 188 J 1,585,100 187 T/B 1,611,900 21 ARII Atlas Resources Tbk. --U2---2 910 910 875 910 0 27,000 24,507,000 9 60.667 910 T/J 36,900 905 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 284 284 272 280 -4 23,401,400 6,516,633,800 118 93.333 282 J 19,600 278 B 22,300 23 ARNA Arwana Citramulia Tbk. --U3---1 420 430 418 430 10 214,300 90,274,000 107 2,922.585 430 T/J 69,600 428 B 15,000 24 ASGR Astra Graphia Tbk. --U9---1 1,425 1,430 1,390 1,410 -15 265,200 373,189,000 60 292.337 1,410 T/J 44,000 1,405 B 7,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 680 690 0 1,002,200 691,098,000 42 1,277.778 690 T/J 380,000 680 B 71,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 354 344 348 6 23,570,800 8,268,030,000 1,247 331.429 350 J 521,900 348 T/B 595,600 27 ATIC Anabatic Technologies Tbk. --U9---1 835 835 835 835 0 900 751,500 1 119.286 835 T/J 800 815 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 1,630 1,660 1,625 1,640 10 487,200 799,100,000 215 1,483.223 1,640 T/J 40,300 1,635 B 15,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 53 50 50 0 16,743,700 854,097,600 1,220 57.388 51 J 1,370,200 50 T/B 4,821,300 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 4,000 1,120,000 1 206.436 280 T/J 6,900 268 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,495 1,505 1,500 1,500 5 101,500 152,301,000 40 1,875.000 1,505 J 7,000 1,500 T/B 100 33 BBKP Bank Bukopin Tbk. --S8---1 350 366 350 362 12 21,117,300 7,619,123,600 1,420 107.390 364 J 762,600 362 T/B 745,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 135,700 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,730 2,680 2,680 -40 27,539,500 74,423,595,000 3,514 349.565 2,690 J 55,400 2,680 T/B 1,927,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 270 262 270 6 237,200 62,659,800 32 274.893 270 T/J 143,500 264 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 139 153 0 125,200 18,249,300 24 433.895 153 T/J 5,900 148 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 77,400 3,870,000 60 217.306 50 T/J 397,586,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 276 262 274 6 24,593,800 6,667,639,400 1,465 161.176 274 T/J 7,487,700 272 B 72,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 690 695 680 680 -10 1,528,400 1,041,688,000 61 3,484.678 690 J 69,200 680 T/B 70,500 43 BHIT MNC Investama Tbk. --S9K--1 69 72 69 72 3 45,958,000 3,251,041,600 6,613 210.557 72 T/J 13,423,700 71 B 61,100 44 BINA Bank Ina Perdana Tbk. --U8---1 585 585 585 585 0 300 175,500 2 330.516 580 J 100,000 575 B 500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 51 51 0 12,598,300 645,688,300 156 36.429 52 J 9,759,200 51 T/B 14,277,100 46 BIRD Blue Bird Tbk. --U7---1 2,670 2,680 2,620 2,650 -20 321,100 851,302,000 148 40.769 2,650 T/J 465,400 2,630 B 16,700 47 BISI BISI International Tbk. --U1---1 1,430 1,480 1,425 1,450 20 210,200 301,946,500 100 725.000 1,450 T/J 8,700 1,435 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,300 2,200 2,200 -10 9,955,500 22,642,224,000 610 366.667 2,280 J 223,600 2,200 T/B 746,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 730 15 7,789,000 5,657,663,500 593 169.767 735 J 1,098,600 730 T/B 41,500 50 BKSL Sentul City Tbk. --S6LKO1 121 129 121 125 4 411,134,200 51,569,659,700 6,675 8.638 126 J 5,833,800 125 T/B 13,451,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 174 174 174 174 0 1,300 226,200 1 399.266 184 J 200 176 B 1,000 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 4,980 0 0 4,980 0 0 0 0 332.000 4,890 J 1,000 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 320 320 320 2 1,000 320,000 1 100.000 326 J 5,700 320 T/B 3,000 55 BMTR Global Mediacom Tbk. --U9K--1 352 358 352 352 0 11,177,800 3,967,214,600 4,559 286.505 354 J 191,400 352 T/B 339,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,175 1,180 1,150 1,155 -20 11,369,000 13,173,567,500 1,061 8.528 1,160 J 95,200 1,155 T/B 310,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 234 246 232 244 10 4,506,300 1,085,356,200 275 2.907 246 J 145,000 244 T/B 223,000 58 BNLI Bank Permata Tbk. --M8K--1 970 1,065 965 1,045 75 301,112,900 307,903,290,000 7,443 11.378 1,045 T/J 8,521,500 1,040 B 458,900 59 BOGA Bintang Oto Global Tbk. --U9---2 665 670 665 670 5 4,537,200 3,034,951,000 548 650.485 675 J 207,400 670 T/B 18,900 60 BOLT Garuda Metalindo Tbk. --U4---2 945 945 935 940 -5 130,800 122,895,000 141 170.909 940 T/J 1,200 935 B 2,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,130 2,130 2,100 2,130 0 1,165,300 2,469,891,000 355 532.500 2,130 T/J 6,300 2,090 B 400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 560,000 600 B 557,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,900 7,000 6,125 6,125 -775 200 1,312,500 2 238.378 7,000 J 700 6,100 B 5,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 550 535 540 5 4,693,000 2,546,493,000 548 540.000 545 J 43,600 540 T/B 884,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 59 54 55 0 81,361,000 4,548,681,500 1,134 8.661 56 J 6,343,400 55 T/B 6,433,200 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,140 B 12,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,440 2,380 2,430 20 5,402,300 13,106,702,000 904 190.303 2,440 J 53,200 2,430 T/B 100,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,440 1,460 1,395 1,395 -45 23,028,500 32,898,208,000 2,909 273.259 1,405 J 100,100 1,395 T/B 476,800 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 530 550 0 1,700 930,000 9 375.122 550 T/J 9,600 530 B 2,200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,370 2,370 -30 4,600 11,054,000 20 121.538 2,400 J 100 2,360 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---2 133 134 132 134 1 32,122,900 4,272,344,900 36 1,026.663 134 T/J 40,300 133 B 500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 457,652,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,830 3,680 3,800 130 433,500 1,638,653,000 348 735.633 3,800 T/J 7,500 3,790 B 800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,945 1,960 1,940 1,955 10 41,108,200 80,252,201,500 2,614 1,955.000 1,955 T/J 339,400 1,950 B 899,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,990 1,990 1,920 1,940 -50 83,700 163,049,000 52 328.814 1,980 J 5,000 1,920 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 123 130 123 126 3 12,026,400 1,525,114,300 658 12.322 127 J 600,200 126 T/B 563,500 79 BUMI Bumi Resources Tbk. --S2K--2 180 190 177 179 -1 567,706,400 103,861,889,500 7,274 10.389 179 T/J 11,041,300 178 B 1,917,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 181 183 179 180 -1 15,134,000 2,736,704,300 246 138.462 182 J 73,500 180 T/B 2,600 81 BVIC Bank Victoria International Tbk. --U8---1 168 171 168 169 1 136,900 23,267,600 21 159.806 170 J 18,700 169 T/B 537,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 193 197 188 191 -2 67,184,700 12,815,250,100 2,159 41.773 192 J 419,600 191 T/B 3,318,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 386 388 380 388 2 2,028,700 778,815,600 163 117.576 388 T/J 159,000 380 B 115,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,570 2,630 2,580 2,630 60 2,102,100 5,457,076,000 246 150.286 2,630 T/J 59,700 2,620 B 3,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 885,200 271,040,400 222 562.691 308 T/J 211,300 306 B 120,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 710 690 710 10 6,200 4,281,000 7 177.500 700 J 11,200 690 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 97 92 96 4 39,113,700 3,704,434,500 6,298 614.400 96 T/J 268,000 95 B 536,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 320 304 306 -12 1,061,700 328,576,600 70 23.945 312 J 35,900 306 T/B 107,400 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 1,600 1,600 1,600 -25 1,300 2,080,000 3 5,805.937 1,600 T/J 33,800 1,580 B 2,500 90 CLEO Sariguna Primatirta Tbk. --M5---1 284 296 282 288 4 28,519,100 8,239,539,800 2,375 1,252.174 288 T/J 62,300 286 B 1,429,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,355 1,345 1,345 -10 20,200 27,304,000 45 128.701 1,355 J 21,700 1,345 T/B 10,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 246 236 240 4 620,500 150,058,800 435 45.399 240 T/J 600 238 B 14,500 93 COWL Cowell Development Tbk. --U6---2 400 406 402 402 2 133,100 53,645,400 137 309.231 402 T/J 300 400 B 1,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,584,600 329,230,000 2,910 45.455 50 T/J 65,604,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 560 530 550 0 309,000 169,923,000 20 277.546 555 J 3,000 535 B 600 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-1 990 1,010 980 990 0 53,713,100 53,602,924,000 4,164 221.656 995 J 376,400 990 T/B 102,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 31,100 1,555,000 4 16.496 50 T/J 222,385,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 825 830 -5 665,200 553,653,500 468 721.739 830 T/J 3,300 825 B 87,000 100 DILD Intiland Development Tbk. --S6---1 328 334 324 326 -2 3,072,100 1,015,086,800 144 56.808 328 J 40,400 326 T/B 34,300 101 DKFT Central Omega Resources Tbk. --U2---2 298 300 298 300 2 1,000,900 299,847,600 23 770.614 300 T/J 970,800 298 B 5,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 100 560,000 1 33,474.804 5,650 J 68,900 5,550 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 198 226 195 210 12 118,673,800 25,289,247,700 1,712 100.000 210 T/J 19,821,900 208 B 253,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,000 6,560,000 3 2,881.262 3,280 T/J 9,200 3,220 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 660 680 620 620 -40 164,275,800 104,925,742,500 8,424 839.380 625 J 659,400 620 T/B 5,969,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 147 142 145 1 682,500 97,581,800 37 26.364 146 J 15,300 145 T/B 12,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 380 372 380 0 673,100 253,435,800 47 102.703 380 T/J 125,300 374 B 10,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 0 0 17,825 0 0 0 0 1,188.333 17,800 J 100 14,750 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,360 J 5,000 3,650 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 1,980 1,980 -20 3,700 7,398,000 6 728.821 2,020 J 1,000 1,980 T/B 24,900 111 DWGL Dwi Guna Laksana Tbk. --U9---2 79 81 77 80 1 393,500 30,854,900 43 53.333 80 T/J 11,600 79 B 2,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,000 2,250,000 1 27.778 1,310 J 6,800 1,095 B 300 113 ELSA Elnusa Tbk. --S2LKO1 366 368 356 358 -8 35,536,200 12,809,947,800 1,524 89.500 360 J 209,900 358 T/B 14,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 49,100 2,455,000 5 10.308 50 T/J 866,647,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 83 85 79 80 -3 91,665,900 7,479,261,200 1,465 6.670 81 J 897,900 80 T/B 3,033,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,950 1,860 1,870 -80 34,800 65,094,000 14 1,308.342 1,870 T/J 321,300 1,855 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,490 2,390 2,390 -60 22,026,100 53,506,227,000 4,702 239.000 2,400 J 834,300 2,390 T/B 29,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 386 408 386 408 22 64,257,500 25,554,019,400 1,752 759.621 410 J 1,626,400 408 T/B 7,752,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,320 2,360 2,310 2,330 10 15,091,400 35,297,410,000 2,310 118.249 2,340 J 495,800 2,330 T/B 791,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 27,400 45,210,000 8 2,594.952 1,690 J 500 1,650 T/B 18,400 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,900 7,500 7,750 -50 159,600 1,232,115,000 166 1,776.056 7,750 T/J 6,800 7,700 B 2,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,150 7,200 7,125 7,175 25 3,880,000 27,793,095,000 55 1,435.000 7,200 J 7,900 7,175 T/B 1,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,690 J 2,100 2,900 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 57,200 40,040,000 20 700.000 700 T/J 22,600 615 B 200 125 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 865 875 5 2,393,900 2,082,740,000 119 397.727 875 T/J 101,300 865 B 9,600 126 FREN Smartfren Telecom Tbk. --U7---1 120 124 113 116 -4 164,408,000 19,268,884,300 3,452 6.444 116 T/J 2,892,900 115 B 3,711,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 112 118 107 108 -4 9,928,100 1,108,643,200 571 67.500 109 J 66,700 107 B 165,700 128 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---1 354 370 342 358 4 72,878,900 26,280,263,000 3,041 48.125 360 J 17,600 358 T/B 386,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 755 765 750 755 0 3,171,600 2,396,455,500 644 148.225 755 T/J 584,400 750 B 2,293,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 254 262 246 262 8 39,536,300 10,132,198,200 1,489 65.500 262 T/J 1,186,000 260 B 46,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 1,900 17,700 B 800 133 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---1 140 142 138 140 0 30,700 4,321,200 11 56.000 142 J 500 140 T/B 2,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,550 2,590 2,530 2,550 0 2,728,700 6,957,037,000 247 2,550.000 2,570 J 4,300 2,550 T/B 342,600 136 HERO Hero Supermarket Tbk. --U9---1 800 835 810 835 35 5,100 4,153,000 17 1,742.924 855 J 200 815 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,140 3,090 3,100 10 55,700 172,787,000 15 948.999 3,130 J 3,100 3,090 B 700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 670 690 670 690 20 21,300 14,476,000 5 1,061.538 675 J 1,200 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 755 800 755 780 25 40,473,100 31,611,067,000 2,322 251.613 780 T/J 1,492,400 775 B 508,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 258 258 0 2,800 722,400 7 86.000 260 J 500 258 T/B 500 141 HRUM Harum Energy Tbk. --S2K--1 1,730 1,785 1,730 1,755 25 4,386,400 7,743,352,500 1,305 33.750 1,760 J 65,400 1,755 T/B 14,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 9,000 J 5,600 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 815 815 815 5 900 733,500 3 63.672 830 J 4,000 760 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 246 302 246 248 2 330,570,100 84,488,953,200 2,407 476.026 250 J 100,000 248 T/B 2,358,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 206 210 206 206 0 21,610,900 4,478,139,000 653 58.857 208 J 2,135,000 206 T/B 662,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,140 3,270 3,060 3,160 20 6,112,300 19,445,139,000 1,999 424.232 3,170 J 15,000 3,160 T/B 31,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 715 845 690 800 85 35,860,700 28,308,529,500 2,756 160.000 800 T/J 2,877,700 795 B 130,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 925 920 925 -5 405,100 372,693,500 38 243.421 925 T/J 49,700 915 B 5,300 149 INAF Indofarma Tbk. --U5---1 4,900 5,000 4,840 4,840 -60 43,300 210,481,000 54 1,936.000 4,920 J 100 4,840 T/B 12,600 150 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,650 3,510 3,530 -40 21,723,700 77,588,309,000 3,164 1,440.816 3,540 J 108,700 3,530 T/B 284,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,200 7,500 7,125 7,125 -75 49,500 356,265,000 72 959.609 7,225 J 5,000 7,125 T/B 30,300 152 INDS Indospring Tbk. --M4---1 2,230 2,220 2,210 2,220 -10 14,600 32,378,000 10 208.125 2,220 T/J 10,800 2,200 B 1,700 153 INDY Indika Energy Tbk. --S2XXO1 2,070 2,110 2,030 2,030 -40 12,374,200 25,535,025,000 3,075 68.814 2,040 J 94,100 2,030 T/B 1,247,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 83 81 82 1 2,472,800 201,935,700 169 0.468 82 T/J 369,400 81 B 2,562,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 990.476 1,015 J 1,200 1,010 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,030 2,020 2,030 30 267,100 540,739,000 108 735.507 2,050 J 5,200 2,000 B 1,500 157 INTA Intraco Penta Tbk. --U9---2 486 490 484 490 4 13,500 6,594,200 11 345.409 490 T/J 197,400 484 B 9,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 398 400 2 242,200 96,819,800 15 105.263 400 T/J 1,092,200 398 B 174,400 159 ISAT Indosat Tbk. --S7K--1 2,960 3,190 2,850 2,880 -80 48,583,900 146,365,032,000 11,505 205.714 2,880 T/J 566,500 2,870 B 185,600 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,500 22,250 22,300 50 1,303,000 29,071,427,500 2,212 159.286 22,325 J 38,200 22,300 T/B 84,800 161 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 0 500 25,000 1 35.714 50 T/J 76,107,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 5,800 3,132,000 5 306.313 540 T/J 8,600 500 B 1,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 360 380 358 372 12 1,600 583,000 10 307.904 370 J 800 358 B 3,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,370 2,520 2,370 2,450 80 43,248,600 106,479,358,000 5,237 669.765 2,490 J 28,800 2,450 T/B 487,500 166 JRPT Jaya Real Property Tbk. --S6---1 645 660 640 640 -5 3,242,700 2,098,292,500 174 615.385 645 J 107,400 640 T/B 1,600 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,050 4,870 4,870 -155 7,035,600 34,657,977,500 4,089 287.180 4,880 J 1,000 4,870 T/B 244,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 990 990 990 -10 200 198,000 2 213.215 1,050 J 2,200 935 B 500 169 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,750 2,530 2,700 130 1,366,500 3,625,499,000 341 2,700.000 2,700 T/J 5,900 2,690 B 6,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 306 310 300 304 -2 7,017,500 2,125,476,600 634 36.938 304 T/J 118,900 302 B 69,600 171 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---1 262 262 258 260 -2 5,360,900 1,393,351,800 290 9.021 262 J 314,000 260 T/B 15,000 173 KINO Kino Indonesia Tbk. --U5---2 3,020 3,100 3,020 3,030 10 654,100 1,998,073,000 467 79.737 3,050 J 6,400 3,030 T/B 115,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,410 1,415 1,355 1,400 -10 7,700 10,735,500 21 466.667 1,400 T/J 4,300 1,355 B 1,300 175 KKGI Resource Alam Indonesia Tbk. --U2---1 342 342 342 342 0 18,100 6,190,200 5 1,200.000 344 J 5,100 338 B 100 176 KMTR Kirana Megatara Tbk. CRU3---2 362 374 360 368 6 953,900 349,186,800 175 80.349 368 T/J 186,300 362 B 13,600 177 KPIG MNC Land Tbk. --U9---2 135 133 128 128 -7 1,555,300 199,171,700 26 275.429 133 J 13,900 128 T/B 125,500 178 KRAH Grand Kartech Tbk. --U4---2 2,490 2,500 2,490 2,500 10 11,600 28,947,000 21 909.091 2,500 T/J 2,800 2,490 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 478 482 468 478 0 16,643,700 7,959,732,000 1,076 59.426 480 J 2,043,000 478 T/B 575,300 180 KREN Kresna Graha Investama Tbk. --U9K--1 605 625 605 620 15 169,256,400 103,842,235,000 6,781 6,450.270 620 T/J 1,087,100 615 B 722,400 181 LINK Link Net Tbk. --S9K--1 4,480 4,460 4,410 4,410 -70 281,600 1,248,785,000 641 275.625 4,450 J 1,000 4,410 T/B 29,900 182 LPCK Lippo Cikarang Tbk --S6---1 2,190 2,660 2,190 2,440 250 7,248,800 18,040,608,000 3,023 263.784 2,450 J 19,400 2,440 T/B 3,000,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 288 308 288 290 2 104,834,600 31,187,077,200 4,172 74.252 292 J 15,000 290 T/B 1,023,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 7,250 6,475 6,775 175 9,279,600 62,815,610,000 4,977 153.520 6,800 J 500 6,775 T/B 170,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,460 1,475 1,440 1,445 -15 21,639,800 31,452,163,000 1,553 372.903 1,445 T/J 276,700 1,440 B 117,600 186 LTLS Lautan Luas Tbk. --U9---1 570 590 570 570 0 1,323,800 758,876,000 51 201.493 570 T/J 90,600 565 B 100,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 161 160 149 151 -10 1,199,510,400 185,583,103,300 1,072 318.391 153 J 87,900 151 T/B 44,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,645 1,720 1,630 1,705 60 11,050,000 18,642,495,000 1,790 968.750 1,710 J 42,200 1,705 T/B 321,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,815 1,785 1,815 0 6,700 12,147,500 35 108.036 1,810 J 500 1,785 B 1,800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 960 935 955 25 38,777,200 37,052,882,500 1,006 1,532.536 955 T/J 1,300 950 B 247,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 246 250 2 6,024,500 1,490,985,600 109 333.333 250 T/J 110,500 248 B 10,200 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 2,000 2,000 1,990 1,995 -5 161,900 323,011,500 96 798.000 1,995 T/J 17,500 1,990 B 2,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 750 770 750 755 5 16,246,100 12,318,813,500 1,132 536.832 760 J 3,726,700 755 T/B 65,600 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 2,975.279 6,800 J 1,200 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,030 2,960 2,990 10 152,100 457,136,000 105 230.000 2,990 T/J 8,600 2,980 B 2,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 585 570 570 0 1,711,100 983,837,000 281 35.625 570 T/J 470,300 565 B 65,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,180 3,260 3,150 3,210 30 5,666,100 18,152,581,000 568 231.769 3,210 T/J 228,400 3,200 B 53,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 165 176 164 176 11 22,550,600 3,881,076,000 796 157.859 177 J 1,074,500 176 T/B 9,544,500 199 MDIA Intermedia Capital Tbk. --M9---1 135 144 131 140 5 550,300 74,902,500 58 101.449 140 T/J 544,000 131 B 28,600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,200 3,120 3,190 -10 17,400 55,514,000 24 166.366 3,300 J 2,900 3,190 T/B 4,600 201 MDLN Modernland Realty Tbk. --S6---1 228 236 226 228 0 25,530,300 5,842,782,000 299 67.665 228 T/J 1,934,500 226 B 2,623,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 815 -10 15,737,600 12,868,144,500 1,755 1,435.440 820 J 1,975,800 815 T/B 150,000 203 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 4,260 4,300 4,230 4,230 -30 201,800 858,197,000 307 11,153.004 4,250 J 3,300 4,230 T/B 1,900 205 META Nusantara Infrastructure Tbk. --M7---1 218 218 214 218 0 1,071,700 233,574,400 29 66.045 220 J 304,100 218 T/B 83,500 206 MFIN Mandala Multifinance Tbk. --U8---2 970 960 930 935 -35 106,100 99,220,000 12 958.974 945 J 50,000 935 T/B 76,400 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 699,500 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,605 1,585 1,595 5 6,168,200 9,840,441,000 776 93.907 1,600 J 29,200 1,595 T/B 1,500,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 720 770 670 700 -20 3,175,900 2,394,165,500 133 3,333.333 700 T/J 14,900 695 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 187 181 181 -3 641,300 117,265,700 31 452.500 181 T/J 12,100 180 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 18,975 18,475 17,000 17,000 -1,975 7,400 126,580,000 18 809.524 18,700 J 100 17,000 T/B 1,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 16,000 15,875 15,875 -100 2,900 46,262,500 5 101,114.650 16,000 J 124,500 15,875 T/B 900 213 MLIA Mulia Industrindo Tbk --U3---2 1,215 1,225 1,210 1,225 10 742,700 905,205,000 384 204.593 1,225 T/J 12,700 1,220 B 43,700 214 MLPL Multipolar Tbk. --U9---1 124 131 115 118 -6 49,734,600 6,152,842,200 2,386 13.535 120 J 114,900 118 T/B 829,000 215 MLPT Multipolar Technology Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 214.583 1,030 J 6,700 1,025 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 488 500 0 425,400 210,823,000 53 85.470 500 T/J 375,000 486 B 300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 860 -15 19,781,800 17,159,691,000 1,583 95.556 865 J 88,800 860 T/B 49,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 935 920 930 5 2,648,500 2,462,301,000 193 62.000 930 T/J 29,200 925 B 600,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 192 214 188 192 0 23,399,300 4,674,898,900 2,049 80.723 192 T/J 40,500 191 B 376,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 616.790 8,150 J 500 6,900 B 200 221 MSIN MNC Studios International Tbk. --U9---2 308 314 298 300 -8 325,300 97,651,200 166 300.000 300 T/J 162,900 298 B 10,200 222 MSKY MNC Sky Vision Tbk. --U9---1 870 895 870 890 20 506,100 452,879,000 9 58.553 890 T/J 1,300 870 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 915 915 900 910 -5 1,335,900 1,214,926,500 155 1,638.223 915 J 265,200 910 T/B 1,600 224 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---1 420 410 388 388 -32 50,100 19,441,000 12 163.127 420 J 35,500 388 T/B 226,600 226 MYOH Samindo Resources Tbk. --S2---1 1,170 1,175 1,150 1,175 5 131,700 153,484,000 50 139.952 1,175 T/J 23,800 1,155 B 1,400 227 MYRX Hanson International Tbk. --S6K--2 110 111 109 110 0 489,372,200 53,835,703,400 1,184 75.018 110 T/J 3,466,000 109 B 16,265,600 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 23,300 14,213,000 5 592.233 615 J 105,700 610 T/B 112,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,220 3,300 3,200 3,230 10 105,700 340,083,000 170 993.846 3,230 T/J 200 3,220 B 3,300 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 1,200 108,000 2 85.714 91 J 141,100 90 T/B 1,276,700 231 NISP Bank OCBC NISP Tbk. --U8---1 900 910 890 905 5 93,000 83,562,500 43 1,096.651 910 J 6,200 890 B 218,500 232 NOBU Bank Nationalnobu Tbk. --U8---1 855 995 860 980 125 2,400 2,235,000 4 261.333 980 T/J 100 875 B 500 233 NRCA Nusa Raya Cipta Tbk. --U6---1 414 420 412 418 4 1,127,700 469,867,800 123 49.176 418 T/J 68,400 416 B 1,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 785 805 785 795 10 66,800 53,127,000 44 1,572.856 795 T/J 5,500 790 B 52,100 236 PALM Provident Agro Tbk. --U1---2 272 272 272 272 0 5,400 1,468,800 9 74.343 272 T/J 20,400 270 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,370 1,400 1,365 1,385 15 153,700 210,692,000 77 1,007.273 1,370 J 10,000 1,360 B 36,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,125 1,135 1,120 1,135 10 209,200 236,476,000 25 133.529 1,135 T/J 80,500 1,120 B 1,300 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 540 550 0 112,200 60,793,500 46 973.451 550 T/J 16,500 540 B 160,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,580 4,590 -10 17,800 81,731,000 7 3,060.000 4,590 T/J 200 4,580 B 7,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,450 2,470 2,360 2,390 -60 83,597,000 200,947,091,000 7,616 796.667 2,400 J 1,438,700 2,390 T/B 80,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,350 1,350 1,350 0 100 135,000 1 263.415 1,320 J 100 1,300 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,450 J 1,500 3,020 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,385 1,295 1,370 45 45,445,200 61,390,060,000 2,334 2,281.052 1,370 T/J 171,700 1,365 B 176,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 58 62 58 61 3 39,372,400 2,373,890,600 744 61.000 61 T/J 807,300 60 B 2,975,100 246 PNIN Paninvest Tbk. --S8---1 1,150 1,215 1,140 1,170 20 3,026,800 3,591,439,000 2,473 1,244.151 1,175 J 3,200 1,170 T/B 12,900 247 PNLF Panin Financial Tbk. --S8---1 296 312 294 310 14 125,919,900 38,336,394,800 2,562 335.063 310 T/J 5,273,000 308 B 436,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 710 J 600 555 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,350 5,525 5,350 5,475 125 36,712,300 197,354,470,000 422 3,475.065 5,500 J 35,600 5,475 T/B 18,500 250 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---2 845 850 835 840 -5 2,202,600 1,851,954,000 392 56.000 840 T/J 471,100 835 B 345,300 252 PPRE PP Presisi Tbk. --M7---1 350 354 344 350 0 2,016,200 702,885,600 306 81.395 350 T/J 85,000 348 B 100 253 PPRO PP Properti Tbk. --S6K--1 147 157 147 155 8 246,935,000 37,866,620,700 6,018 335.135 155 T/J 1,230,300 154 B 1,867,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,310 2,340 2,280 2,310 0 68,700 159,031,000 98 35.538 2,330 J 3,300 2,310 T/B 1,000 255 PRIM Royal Prima Tbk. --U9---2 505 505 496 500 -5 42,000 20,980,700 34 500.000 505 J 5,900 498 B 1,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 208 204 206 0 806,400 165,175,800 116 668.332 206 T/J 166,700 204 B 200,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,420 4,350 4,390 0 9,429,000 41,427,778,000 2,927 3,817.391 4,400 J 142,400 4,390 T/B 692,300 258 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,350 2,270 2,280 -10 21,693,900 49,961,008,000 3,022 428.571 2,290 J 865,800 2,280 T/B 2,291,600 259 PTRO Petrosea Tbk. --S2---1 1,980 2,020 1,970 1,970 -10 459,800 911,263,500 235 1,576.000 1,975 J 10,000 1,970 T/B 57,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 690 715 690 705 15 65,607,800 46,059,203,500 8,962 2,717.915 705 T/J 451,100 700 B 1,209,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,050 1,060 995 1,005 -45 917,400 951,053,500 274 1,005.000 1,010 J 1,200 1,000 B 5,600 263 RAJA Rukun Raharja Tbk. --S7---1 368 428 368 408 40 19,654,300 8,019,345,200 4,384 1,401.484 410 J 5,500 408 T/B 494,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,600 1,680 1,605 1,620 20 5,956,900 9,718,647,500 963 1,012.500 1,640 J 64,400 1,620 T/B 999,700 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,550 5,500 5,550 -150 5,000 27,565,000 9 292.384 5,525 J 200 5,500 B 4,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 146 135 142 6 601,097,100 82,979,560,000 2,762 77.961 142 T/J 2,950,200 141 B 1,205,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 314 314 314 -2 29,600 9,294,400 3 2,456.964 320 J 1,100 312 B 800 268 RODA Pikko Land Development Tbk. --U6---2 436 444 428 428 -8 200 87,200 2 683.379 426 J 300 362 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,190 1,205 -25 471,700 570,586,500 189 472.549 1,215 J 15,000 1,205 T/B 2,723,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 550 555 -5 1,270,600 705,569,000 448 693.750 555 T/J 15,200 550 B 22,400 271 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 1,000 8,975,000 2 5,790.323 8,975 T/J 1,000 8,575 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,970 2,000 1,970 1,980 10 8,432,200 16,753,106,000 2,113 895.713 1,985 J 76,700 1,975 B 579,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 84,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,390 J 3,000 2,360 B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,590 4,290 4,590 0 9,000 41,190,000 4 213.301 4,590 T/J 100 4,150 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 845 840 830 835 -10 1,096,300 916,779,000 116 596.429 835 T/J 10,000 830 B 56,000 278 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---1 750 825 775 815 65 8,661,500 7,075,148,000 1,245 140.517 815 T/J 509,300 810 B 649,000 280 SILO Siloam International Hospitals Tbk. --S9---1 3,310 3,400 3,310 3,310 0 456,500 1,530,874,000 337 37.593 3,330 J 23,100 3,310 T/B 17,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 505 510 0 7,277,100 3,718,582,000 1,110 46.364 510 T/J 369,800 505 B 1,456,400 282 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 2,000 955 B 1,000 283 SMAR Smart Tbk. --U1---2 4,130 0 0 4,130 0 0 0 0 1,364.568 4,150 J 10,000 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,605 1,610 1,590 1,590 -15 347,200 554,079,000 321 283.929 1,600 J 23,500 1,590 T/B 123,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,915 1,850 1,900 40 22,616,400 42,818,278,000 1,083 2,294.686 1,900 T/J 1,998,700 1,895 B 344,500 286 SMDR Samudera Indonesia Tbk. --S7---1 340 344 338 340 0 1,238,500 421,316,800 151 1,364.475 340 T/J 319,000 338 B 666,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,975 13,250 12,900 13,200 225 9,803,500 128,407,735,000 5,485 4,593.222 13,225 J 17,600 13,200 T/B 524,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,070 1,015 1,030 15 43,879,400 45,568,895,500 2,432 1,692.409 1,035 J 633,600 1,030 T/B 478,300 289 SMRU SMR Utama Tbk. --U2---2 474 474 474 474 0 12,000 5,688,000 1 115.916 474 T/J 6,600 472 B 15,900 290 SMSM Selamat Sempurna Tbk. --U4---1 1,480 1,490 1,455 1,460 -20 3,246,100 4,765,747,000 1,339 3,899.677 1,460 T/J 7,100 1,455 B 31,500 291 SOCI Soechi Lines Tbk. --M7---1 164 170 164 164 0 17,036,200 2,848,580,700 4,909 29.818 165 J 311,500 164 T/B 32,100 292 SPTO Surya Pertiwi Tbk. --U9---2 780 855 790 835 55 9,887,500 8,167,490,500 587 835.000 835 T/J 156,900 830 B 700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 220 216 216 -6 500 109,600 2 230.520 216 T/J 275,500 202 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 47,481,700 16,121,777,400 2,015 140.833 340 J 588,700 338 T/B 4,651,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 3,950 3,860 3,860 -90 400 1,553,000 3 70.182 3,910 J 600 3,860 T/B 400 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 505 510 496 498 -7 32,292,100 16,164,358,600 2,004 204.308 500 J 611,400 498 T/B 225,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,215 1,195 1,195 0 81,908,200 98,625,976,500 3,204 178.358 1,200 J 236,600 1,195 T/B 5,000 298 STTP Siantar Top Tbk. --U5---2 3,390 3,300 3,200 3,200 -190 200 650,000 2 1,890.918 0 J 0 3,300 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 616,452,600 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,430 4,460 4,430 4,430 0 3,388,500 15,087,243,000 793 4,027.273 4,430 T/J 1,400 4,420 B 3,900 302 TARA Sitara Propertindo Tbk. --U6K--1 880 895 880 880 0 45,274,700 40,245,134,000 3,397 830.189 885 J 70,000 880 T/B 25,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,840 4,700 4,770 50 1,538,600 7,322,390,000 1,786 235.556 4,770 T/J 244,900 4,760 B 1,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 920 895 900 5 8,107,900 7,351,992,000 1,091 204.941 900 T/J 1,059,900 895 B 491,800 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 16,750 16,000 16,750 0 4,200 69,600,000 8 1,642.930 16,750 T/J 4,300 16,000 B 2,000 306 TDPM Tridomain Performance Materials Tbk. --S3---1 294 294 288 292 -2 19,363,100 5,636,474,400 283 128.070 292 T/J 143,100 290 B 1,649,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 915 850 860 -40 287,600 250,683,500 14 277.419 860 T/J 1,500 850 B 100,400 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 720 625 710 40 400 272,500 4 160.896 710 T/J 500 670 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,200 3,300 3,200 3,300 100 200 650,000 2 2,711.809 3,390 J 200 2,900 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 795 800 775 795 0 28,990,300 22,978,204,500 194 397.500 795 T/J 65,900 790 B 5,300 311 TINS Timah Tbk. --S2K--1 935 1,135 945 1,100 165 152,391,400 159,444,116,000 8,976 562.093 1,105 J 461,100 1,100 T/B 505,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,900 13,150 12,850 13,075 175 5,713,900 74,416,245,000 3,433 808.405 13,075 T/J 362,200 13,050 B 8,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 0 0 770 0 0 0 0 354.202 765 J 2,400 760 B 10,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,595 1,550 1,595 0 5,100 7,954,500 5 83.947 1,595 T/J 5,700 1,590 B 3,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 845 805 805 5 33,365,900 27,515,191,000 2,776 1,295.650 810 J 55,000 805 T/B 27,300 316 TOTL Total Bangun Persada Tbk. --U6---1 575 580 575 575 0 179,500 103,605,000 67 206.667 580 J 115,400 575 T/B 1,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 372 378 362 374 2 64,400 23,761,000 39 1,213.222 378 J 3,500 374 T/B 600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 740 760 740 755 15 116,309,600 87,472,080,000 2,709 3,596.437 755 T/J 17,833,800 750 B 7,254,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 194 214 193 212 18 625,712,400 125,449,319,400 8,257 175.215 214 J 9,506,600 212 T/B 7,233,300 320 TRIO Trikomsel Oke Tbk. --U9---1 250 0 0 250 0 0 0 0 110.973 248 J 5,000 226 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 99,900 400 B 33,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,610 1,565 1,570 -5 2,673,500 4,228,389,000 275 280.077 1,575 J 800 1,570 T/B 36,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,000 16,600,000 1 3,320.000 3,320 T/J 31,100 3,000 B 1,500 324 TURI Tunas Ridean Tbk. --U9---1 1,170 1,175 1,175 1,175 5 19,000 22,325,000 1 2,611.111 1,175 T/J 134,700 1,170 B 184,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,220 1,210 1,215 5 1,234,900 1,495,295,000 126 2,355.747 1,215 T/J 6,300 1,210 B 600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,530 4,830 4,630 4,750 220 15,700 74,905,000 14 175.921 4,750 T/J 1,000 4,600 B 200 327 VICO Victoria Investama Tbk. --U8---1 101 102 100 101 0 270,900 27,197,400 39 80.800 101 T/J 57,300 100 B 57,400 328 VIVA Visi Media Asia Tbk. --U9---1 150 159 150 159 9 27,010,900 4,215,909,900 1,300 53.000 160 J 2,222,800 159 T/B 15,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 284 288 280 282 -2 10,498,800 2,979,770,400 612 97.241 284 J 97,800 282 T/B 19,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,915 1,870 1,880 10 26,145,600 49,566,245,500 3,495 483.225 1,885 J 324,800 1,880 T/B 940,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 220 216 216 -4 229,700 50,362,200 14 58.414 220 J 2,500 218 B 2,100 332 WOOD Integra Indocabinet Tbk. --S5---2 610 615 600 600 -10 13,532,800 8,226,734,000 477 230.769 605 J 19,700 600 T/B 644,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 390 392 2 46,005,000 18,067,841,400 1,618 80.000 394 J 2,180,100 392 T/B 1,685,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,020 1,970 1,975 -10 59,633,300 118,501,488,000 4,847 533.063 1,980 J 179,900 1,975 T/B 1,538,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 402 412 400 400 -2 27,095,400 10,976,846,000 1,725 67.797 402 J 58,500 400 T/B 19,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,515 1,565 1,510 1,525 10 37,359,500 57,338,056,000 5,965 1,089.286 1,525 T/J 45,500 1,520 B 5,100 Total 8,841,600,300 4,817,416,850,300 346,589 2,896,942,700 187,120,500 Jakarta, 24 January 2019 Trading Division