List of Securities Quotation: IDX SMC Composite Date: Tuesday, 29 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 14,200 14,275 13,925 13,975 -225 2,260,200 31,888,572,500 1,258 1,135.294 13,975 T/J 27,700 13,950 B 8,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 3,650 3,400 3,650 290 3,200 11,325,000 5 833.297 3,700 J 1,500 2,610 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 4,700 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,790 1,760 1,765 -15 6,557,000 11,625,916,500 2,764 2,152.439 1,770 J 11,200 1,765 T/B 400 5 ACST Acset Indonusa Tbk. --U6---1 1,525 1,540 1,510 1,525 0 398,100 606,160,500 134 64.041 1,525 T/J 43,200 1,520 B 3,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,670 1,590 1,595 -80 21,157,600 34,372,456,500 3,894 1,252.621 1,600 J 144,000 1,595 T/B 92,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,600 9,900 9,575 9,775 175 209,800 2,034,795,000 103 420.430 9,775 T/J 1,800 9,750 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 340 344 334 334 -6 1,773,700 598,472,200 217 29.812 336 J 30,000 334 T/B 173,200 9 AGII Aneka Gas Industri Tbk. --U3---1 650 650 645 650 0 32,800 21,305,000 20 59.091 650 T/J 9,400 645 B 2,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 330 334 324 328 -2 1,775,000 584,975,200 325 535.878 330 J 81,300 328 T/B 32,300 11 AGRS Bank Agris Tbk. --U8---2 394 448 392 404 10 218,600 89,950,000 114 367.273 420 J 12,100 404 T/B 18,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 5,100 5,150 4,990 5,100 0 8,613,400 43,623,935,000 3,195 4,064.684 5,125 J 55,500 5,100 T/B 6,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 312 310 310 8 200 62,200 2 295.238 310 T/J 40,800 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,500 4,460 4,500 -50 65,800 296,093,000 8 183.673 4,500 T/J 14,500 4,410 B 10,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 835 815 815 0 1,070,700 873,966,000 206 2,079.665 825 J 134,400 815 T/B 72,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,115 1,105 1,110 5 281,700 312,587,000 39 92.500 1,110 T/J 103,800 1,075 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 910 930 900 920 10 96,595,800 88,575,812,500 5,005 606.580 920 T/J 3,808,600 915 B 1,878,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,185 1,000 1,000 1,000 -185 100 100,000 1 64.020 1,185 J 200 1,100 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 535 535 -5 3,745,600 2,027,998,500 348 569.052 535 T/J 59,800 530 B 150,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 184 188 181 182 -2 14,000,200 2,577,810,000 1,252 49.863 183 J 212,700 182 T/B 489,800 21 ARII Atlas Resources Tbk. --U2---2 910 1,000 1,000 1,000 90 91,400 91,400,000 10 66.667 1,000 T/J 51,000 805 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 280 298 282 282 2 3,182,000 944,634,600 48 94.000 284 J 2,000 282 T/B 6,800 23 ARNA Arwana Citramulia Tbk. --U3---1 470 480 470 478 8 380,900 179,679,800 108 3,248.828 478 T/J 61,000 472 B 1,000 24 ASGR Astra Graphia Tbk. --U9---1 1,415 1,410 1,365 1,380 -35 84,000 115,638,000 37 286.117 1,380 T/J 8,100 1,375 B 1,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 690 0 1,577,000 1,087,109,000 58 1,277.778 690 T/J 189,000 685 B 100,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 354 362 350 356 2 12,527,200 4,463,287,600 966 339.048 358 J 451,200 356 T/B 973,000 27 ATIC Anabatic Technologies Tbk. --U9---1 805 845 805 845 40 2,000 1,682,000 5 120.714 845 T/J 6,700 805 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 1,600 1,620 1,570 1,570 -30 666,800 1,054,127,000 259 1,419.915 1,570 T/J 74,900 1,565 B 20,300 30 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 7,851,500 394,299,600 251 57.388 50 T/J 1,308,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 20,500 5,740,000 2 206.436 300 J 15,700 280 T/B 52,300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,515 1,520 1,475 1,475 -40 84,800 127,224,500 46 1,843.750 1,490 J 2,700 1,475 T/B 300 33 BBKP Bank Bukopin Tbk. --S8---1 364 366 354 354 -10 9,624,900 3,457,077,800 808 105.016 354 T/J 6,300 352 B 246,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,360 J 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 237,900 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,670 2,620 2,630 -20 15,434,100 40,743,973,000 2,728 343.043 2,640 J 43,900 2,630 T/B 2,502,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 266 266 -4 27,700 7,424,600 19 270.821 266 T/J 600 262 B 2,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 150 150 150 -1 10,100 1,515,000 5 425.387 150 T/J 8,800 139 B 18,000 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 13,556,300 677,815,000 200 217.306 50 T/J 404,252,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 260 264 250 254 -6 10,106,000 2,578,581,000 731 149.412 254 T/J 141,200 252 B 792,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 700 680 695 15 20,800 14,174,000 12 3,561.546 695 T/J 55,400 680 B 194,100 43 BHIT MNC Investama Tbk. --S9K--1 79 83 78 80 1 55,797,900 4,501,054,300 4,887 233.952 80 T/J 1,115,400 79 B 68,900 44 BINA Bank Ina Perdana Tbk. --U8---1 560 580 555 555 -5 15,100 8,383,000 7 313.566 575 J 3,100 555 T/B 11,300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 51 0 4,065,200 204,556,300 117 36.429 51 T/J 3,571,900 50 B 49,088,200 46 BIRD Blue Bird Tbk. --U7---1 2,650 2,670 2,640 2,650 0 163,400 433,031,000 68 40.769 2,650 T/J 53,300 2,640 B 100 47 BISI BISI International Tbk. --U1---1 1,440 1,450 1,435 1,450 10 333,300 483,140,500 42 725.000 1,450 T/J 50,000 1,435 B 8,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,350 2,240 2,290 40 9,164,600 21,082,638,000 738 381.667 2,310 J 1,600 2,290 T/B 90,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 750 730 740 5 6,591,500 4,897,686,000 707 172.093 745 J 463,700 740 T/B 551,600 50 BKSL Sentul City Tbk. --S6LKO1 121 124 120 121 0 44,260,000 5,386,410,900 2,220 8.361 122 J 2,040,900 121 T/B 1,016,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 100 18,400 1 422.212 184 T/J 1,300 175 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 4,970 4,970 4,970 4,970 0 700 3,479,000 1 331.333 4,980 J 500 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 316 330 304 330 14 1,900 621,400 8 103.125 330 T/J 15,500 316 B 7,000 55 BMTR Global Mediacom Tbk. --U9K--1 384 390 370 374 -10 17,417,100 6,541,948,200 1,104 304.412 374 T/J 305,000 372 B 102,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,070 1,080 -50 20,527,900 22,360,429,000 1,929 7.974 1,080 T/J 419,600 1,075 B 316,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 250 250 240 244 -6 3,257,500 794,990,400 208 2.907 246 J 107,700 244 T/B 85,800 58 BNLI Bank Permata Tbk. --M8K--1 1,030 1,070 1,025 1,025 -5 99,811,400 104,296,431,000 3,148 11.160 1,035 J 513,200 1,025 T/B 22,000 59 BOGA Bintang Oto Global Tbk. --U9---2 685 695 680 680 -5 4,926,800 3,391,452,500 456 660.194 685 J 31,800 680 T/B 209,800 60 BOLT Garuda Metalindo Tbk. --U4---2 935 935 925 930 -5 101,200 94,202,500 128 169.091 930 T/J 800 920 B 27,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,080 2,120 2,080 2,110 30 1,390,800 2,923,780,000 383 527.500 2,120 J 5,800 2,110 T/B 200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 542,000 600 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 6,125 0 0 6,125 0 0 0 0 238.378 7,200 J 5,700 6,150 B 7,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 565 550 555 -10 6,401,200 3,546,474,500 801 555.000 555 T/J 1,399,900 550 B 1,311,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 53 51 52 -1 50,201,300 2,610,311,700 1,534 8.189 53 J 3,686,800 52 T/B 18,805,800 67 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 300 345,000 1 862.845 1,150 T/J 19,600 1,140 B 12,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,600 2,520 2,560 -10 4,996,200 12,831,645,000 1,603 200.484 2,570 J 100 2,560 T/B 173,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,385 1,395 1,365 1,375 -10 15,123,400 20,871,400,000 2,375 269.341 1,380 J 500 1,375 T/B 607,400 70 BSIM Bank Sinarmas Tbk. --U8---1 540 540 535 535 -5 9,900 5,298,000 6 364.891 535 T/J 7,200 530 B 3,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,370 2,380 10 9,100 21,568,000 14 122.051 2,380 T/J 900 2,360 B 1,400 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---2 134 134 127 127 -7 400 52,900 4 973.031 134 J 101,600 127 T/B 12,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 438,118,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 3,790 3,700 3,760 -30 129,500 480,532,000 59 727.889 3,750 J 9,900 3,740 B 1,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,960 1,940 1,955 0 28,025,400 54,656,736,500 1,939 1,955.000 1,955 T/J 274,600 1,950 B 614,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,990 2,000 1,950 2,000 10 70,800 140,258,000 36 338.983 2,000 T/J 35,500 1,945 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 126 136 125 136 10 27,237,900 3,586,716,000 1,237 13.299 137 J 1,193,600 136 T/B 10,455,800 79 BUMI Bumi Resources Tbk. --S2K--2 172 173 165 167 -5 294,673,600 49,387,098,500 4,053 9.692 167 T/J 16,571,500 166 B 7,045,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 181 182 175 180 -1 12,135,900 2,182,989,200 241 138.462 179 J 12,000 176 B 1,200 81 BVIC Bank Victoria International Tbk. --U8---1 169 189 169 180 11 819,800 146,956,100 290 170.208 180 T/J 52,000 179 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 210 218 200 200 -10 104,859,700 21,934,254,000 2,957 43.742 202 J 1,275,300 200 T/B 6,758,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 386 378 380 -4 4,000,100 1,527,001,600 169 115.152 380 T/J 59,400 378 B 15,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,650 2,610 2,640 10 2,223,400 5,861,096,000 213 150.857 2,640 T/J 25,000 2,630 B 17,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 306 -4 731,400 224,749,400 181 559.037 308 J 119,300 306 T/B 500 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 1,197,200 690 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 94 91 91 0 6,904,100 635,045,900 626 582.400 91 T/J 174,200 90 B 1,441,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 340 320 338 18 1,531,500 505,514,600 129 26.449 330 J 200,000 328 B 101,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,605 1,570 1,570 1,570 -35 1,500 2,355,000 4 5,697.075 1,605 J 2,000 1,350 B 5,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 280 284 278 278 -2 12,888,900 3,616,911,600 656 1,208.696 280 J 260,900 278 T/B 1,236,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,355 1,335 1,355 15 148,000 199,201,500 135 129.658 1,355 T/J 1,700 1,345 B 109,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 242 234 234 -6 315,700 74,529,400 101 44.264 236 J 18,100 234 T/B 1,200 93 COWL Cowell Development Tbk. --U6---2 402 424 404 412 10 121,900 49,551,400 76 316.923 426 J 4,400 412 T/B 400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 143,300 7,165,000 22 45.455 50 T/J 67,462,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 555 550 550 0 32,600 17,930,500 5 277.546 555 J 12,900 550 T/B 47,500 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-1 925 940 900 905 -20 37,689,800 34,429,123,500 4,298 202.624 910 J 190,900 905 T/B 853,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 51,900 2,595,000 6 16.496 50 T/J 220,995,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 840 825 830 -5 573,700 477,719,500 376 721.739 830 T/J 4,400 825 B 12,900 100 DILD Intiland Development Tbk. --S6---1 328 328 324 324 -4 131,600 42,892,200 23 56.460 326 J 136,300 324 T/B 152,300 101 DKFT Central Omega Resources Tbk. --U2---2 280 280 264 274 -6 1,024,400 281,253,000 110 703.827 274 T/J 56,500 270 B 400 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,775 5,550 5,600 0 22,500 126,045,000 47 33,474.804 5,700 J 500 5,575 B 1,200 103 DMAS Puradelta Lestari Tbk. --M6---1 200 210 190 208 8 42,684,600 8,685,726,200 1,005 99.048 208 T/J 1,488,100 206 B 299,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,220 3,270 0 4,100 13,351,000 8 2,872.478 3,270 T/J 25,000 3,260 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 625 630 605 615 -10 21,708,000 13,364,566,000 1,988 832.611 620 J 837,900 615 T/B 358,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 139 141 139 140 1 47,900 6,702,900 27 25.455 140 T/J 10,000 139 B 400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 420 402 414 12 6,670,700 2,733,081,600 396 111.892 410 J 43,500 402 B 150,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,000 15,000 15,000 0 400 6,000,000 3 1,000.000 17,950 J 100 15,100 B 5,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,440 J 100 3,640 B 9,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,990 1,990 1,990 0 700 1,393,000 1 732.502 2,000 J 2,100 1,990 T/B 1,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 78 78 -2 70,000 5,482,900 41 52.000 79 J 9,600 78 T/B 17,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,120 1,120 1,120 -5 5,000 5,600,000 1 27.654 1,125 J 258,900 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 360 360 354 354 -6 28,043,800 10,007,519,600 1,407 88.500 356 J 838,700 354 T/B 2,729,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,100 155,000 4 10.308 50 T/J 852,248,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 78 74 75 -2 43,672,000 3,293,774,800 1,000 6.253 76 J 3,040,100 75 T/B 3,347,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 2,080 1,800 1,825 -45 32,200 60,253,500 38 1,276.858 1,945 J 3,300 1,820 B 5,600 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,330 2,280 2,300 20 13,588,400 31,295,656,000 2,770 230.000 2,310 J 256,000 2,300 T/B 478,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 394 400 392 392 -2 17,116,000 6,781,178,400 972 729.832 394 J 127,300 392 T/B 809,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,130 2,170 2,040 2,060 -70 29,299,200 60,653,842,000 3,853 104.547 2,070 J 27,100 2,060 T/B 856,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 400 660,000 1 2,594.952 1,690 J 900 1,650 T/B 600 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,700 7,500 7,600 0 113,000 858,305,000 126 1,741.681 7,600 T/J 8,700 7,575 B 3,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,125 7,125 7,100 7,100 -25 8,500 60,437,500 5 1,420.000 7,125 J 6,100 7,100 T/B 5,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,640 0 0 3,640 0 0 0 0 2,912.000 3,630 J 100 3,500 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 46,400 32,480,000 17 700.000 700 T/J 29,300 650 B 1,000 125 FORZ Forza Land Indonesia Tbk. --U6---1 880 885 880 885 5 10,098,500 8,887,219,500 150 402.273 890 J 125,900 885 T/B 6,400 126 FREN Smartfren Telecom Tbk. --U7---1 116 117 114 115 -1 39,988,000 4,617,002,400 1,067 6.389 115 T/J 634,200 114 B 2,525,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 108 109 106 106 -2 1,288,400 137,591,800 102 66.250 107 J 22,200 106 T/B 141,800 128 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---1 394 396 382 386 -8 39,554,900 15,318,135,200 1,567 51.889 386 T/J 6,658,800 384 B 2,074,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 745 750 730 735 -10 4,089,800 3,018,831,000 495 144.299 735 T/J 713,800 730 B 908,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 268 274 260 260 -8 11,387,600 3,016,473,000 850 65.000 260 T/J 19,300 258 B 646,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 2,400 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---1 140 144 137 138 -2 41,600 5,741,300 8 55.200 142 J 2,000 137 B 23,800 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,630 2,690 2,600 2,660 30 108,100 288,233,000 126 2,660.000 2,660 T/J 5,000 2,630 B 1,500 136 HERO Hero Supermarket Tbk. --U9---1 800 805 800 805 5 1,000 804,500 3 1,680.304 900 J 400 805 T/B 700 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,140 3,070 3,090 -50 119,300 368,369,000 22 945.938 3,090 T/J 2,400 3,080 B 800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 685 675 675 -5 175,800 118,740,500 3 1,038.462 680 J 2,900 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 765 765 725 740 -25 15,144,000 11,302,938,500 937 238.710 740 T/J 58,400 735 B 544,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 254 250 250 -4 31,300 7,840,200 29 83.333 250 T/J 61,000 248 B 32,100 141 HRUM Harum Energy Tbk. --S2K--1 1,825 1,860 1,760 1,765 -60 8,488,600 15,370,711,500 2,920 33.942 1,765 T/J 165,400 1,760 B 434,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,900 J 1,300 8,600 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 815 0 0 815 0 0 0 0 63.672 810 J 20,000 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 242 242 226 234 -8 355,423,100 84,748,976,000 1,113 449.154 236 J 372,200 234 T/B 2,165,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 206 198 200 -2 19,139,000 3,836,519,800 489 57.143 200 T/J 5,800 199 B 401,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,070 3,270 2,980 3,240 170 5,327,200 16,948,337,000 1,490 434.972 3,240 T/J 48,100 3,230 B 25,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 780 785 765 775 -5 5,975,000 4,641,774,000 731 155.000 780 J 938,000 775 T/B 1,546,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 930 910 930 0 162,300 150,827,500 15 244.737 930 T/J 144,800 905 B 5,000 149 INAF Indofarma Tbk. --U5---1 4,910 5,250 4,910 5,125 215 179,800 920,348,000 334 2,050.000 5,150 J 600 5,125 T/B 12,500 150 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,600 3,450 3,540 -10 10,849,100 38,202,049,000 2,298 1,444.898 3,560 J 33,400 3,540 T/B 518,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,000 7,125 6,750 6,975 -25 68,600 471,190,000 154 939.407 7,000 J 5,600 6,975 T/B 100 152 INDS Indospring Tbk. --M4---1 2,260 2,270 2,220 2,220 -40 32,300 72,311,000 23 208.125 2,260 J 1,800 2,230 B 200 153 INDY Indika Energy Tbk. --S2XXO1 2,210 2,250 2,120 2,120 -90 37,545,400 81,529,495,000 8,435 71.864 2,130 J 238,600 2,120 T/B 603,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 82 79 79 -1 2,733,300 218,073,200 274 0.451 80 J 40,000 79 T/B 173,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 1,035 1,285 790 800 -235 11,900 10,469,000 19 761.905 845 J 300 800 T/B 2,700 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,020 2,040 0 272,200 552,866,000 101 739.130 2,050 J 5,400 2,000 B 2,500 157 INTA Intraco Penta Tbk. --U9---2 486 490 490 490 4 22,500 11,025,000 6 345.409 490 T/J 268,100 480 B 300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 402 396 396 -4 2,249,900 900,069,200 102 104.211 398 J 3,000 396 T/B 122,600 159 ISAT Indosat Tbk. --S7K--1 2,750 2,810 2,630 2,690 -60 7,087,700 19,231,571,000 2,502 192.143 2,690 T/J 53,900 2,680 B 7,600 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,125 22,400 21,725 21,850 -275 1,286,400 28,332,070,000 2,697 156.071 21,850 T/J 15,700 21,825 B 13,000 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 6,400 5,350 6,400 1,050 10,300 65,605,000 5 485.051 6,350 J 100 4,400 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 76,373,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 500 J 50,000 482 B 500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 378 376 288 376 -2 10,100 3,708,800 9 311.214 378 J 2,900 364 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,850 2,970 2,770 2,840 -10 20,245,600 58,107,325,000 5,049 776.381 2,840 T/J 25,300 2,830 B 80,900 166 JRPT Jaya Real Property Tbk. --S6---1 625 625 595 605 -20 2,585,700 1,581,173,000 224 581.731 605 T/J 1,739,500 600 B 121,400 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,860 4,900 4,760 4,880 20 3,983,600 19,236,809,000 2,468 287.769 4,880 T/J 196,900 4,870 B 5,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,200 J 200 925 B 2,200 169 KAEF Kimia Farma Tbk. --U5K--1 3,240 3,730 3,200 3,400 160 20,769,900 71,324,250,000 2,862 3,400.000 3,400 T/J 569,000 3,390 B 400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 300 302 292 294 -6 3,635,000 1,074,301,800 720 35.723 296 J 128,600 294 T/B 357,300 171 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---1 258 260 254 258 0 8,002,600 2,059,471,600 365 8.951 258 T/J 797,100 254 B 252,200 173 KINO Kino Indonesia Tbk. --U5---2 3,030 3,090 3,010 3,020 -10 736,200 2,234,707,000 360 79.474 3,040 J 2,000 3,020 T/B 249,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,450 1,450 1,450 1,450 0 3,700 5,365,000 3 483.333 1,450 T/J 200 1,300 B 12,100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 336 334 330 330 -6 24,100 8,013,800 14 1,157.895 334 J 500 330 T/B 15,400 176 KMTR Kirana Megatara Tbk. XRU3---2 354 354 342 344 -10 461,300 160,068,600 178 75.109 344 T/J 54,700 342 B 2,800 177 KPIG MNC Land Tbk. --U9---2 134 134 130 130 -4 126,000 16,431,400 16 279.732 130 T/J 8,000 129 B 5,100 178 KRAH Grand Kartech Tbk. --U4---2 2,510 2,520 2,510 2,520 10 8,800 22,119,000 18 916.364 2,520 T/J 3,700 2,510 B 1,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 492 498 482 484 -8 11,095,700 5,405,218,200 733 60.172 486 J 37,900 484 T/B 1,500 180 KREN Kresna Graha Investama Tbk. --U9K--1 615 630 610 620 5 129,063,500 79,680,002,500 4,898 6,450.270 620 T/J 1,177,600 615 B 587,300 181 LINK Link Net Tbk. --S9K--1 4,360 4,490 4,360 4,370 10 274,900 1,220,001,000 751 273.125 4,400 J 1,400 4,370 T/B 13,500 182 LPCK Lippo Cikarang Tbk --S6---1 2,400 2,600 2,390 2,400 0 2,427,100 6,030,643,000 1,051 259.459 2,400 T/J 123,100 2,390 B 48,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 286 302 284 296 10 50,724,500 14,997,359,400 2,258 75.788 296 T/J 1,274,700 294 B 243,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 7,250 7,175 6,850 6,975 -275 6,877,200 47,989,875,000 3,076 158.052 6,975 T/J 831,300 6,950 B 2,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,490 1,520 1,480 1,490 0 20,651,400 31,007,715,000 1,777 384.516 1,490 T/J 1,064,800 1,485 B 343,700 186 LTLS Lautan Luas Tbk. --U9---1 575 580 560 580 5 575,100 326,568,500 39 205.028 580 T/J 98,100 565 B 36,800 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 149 152 139 139 -10 1,010,284,400 150,550,897,700 917 293.088 140 J 250,000 139 T/B 242,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,720 1,730 1,660 1,675 -45 8,541,900 14,351,027,000 1,504 951.705 1,680 J 22,200 1,675 T/B 841,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,860 1,760 1,860 45 12,000 21,858,000 18 110.714 1,830 J 500 1,800 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 980 995 5 10,455,000 10,380,141,000 2,746 1,596.726 995 T/J 4,180,900 980 B 204,100 191 MARI Mahaka Radio Integra Tbk. --S9---2 246 246 242 242 -4 7,556,200 1,847,930,200 96 322.667 246 J 137,800 242 T/B 13,500 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 2,040 2,090 2,040 2,090 50 509,400 1,051,163,000 199 836.000 2,100 J 50,300 2,090 T/B 8,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 750 755 745 745 -5 8,244,900 6,147,709,000 475 529.721 750 J 1,093,900 745 T/B 191,900 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 2,975.279 6,650 J 100 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,070 2,970 2,990 0 116,000 348,749,000 90 230.000 2,990 T/J 99,000 2,980 B 1,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 620 590 590 -20 2,669,400 1,608,193,000 413 36.875 600 J 84,100 590 T/B 13,100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,270 3,290 3,220 3,230 -40 1,791,000 5,828,226,000 272 233.213 3,230 T/J 172,500 3,220 B 111,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 169 170 164 164 -5 3,777,700 626,060,200 274 147.096 164 T/J 80,000 163 B 1,588,300 199 MDIA Intermedia Capital Tbk. --M9---1 137 135 131 135 -2 135,500 18,041,000 18 97.826 135 T/J 402,800 131 B 2,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,230 3,300 3,200 3,300 70 472,700 1,552,730,000 55 172.103 3,350 J 2,100 3,300 T/B 35,600 201 MDLN Modernland Realty Tbk. --S6---1 222 228 220 226 4 11,032,800 2,477,497,000 257 67.071 226 T/J 25,400 224 B 30,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 925 890 895 -25 51,254,200 46,189,377,500 3,337 1,576.343 900 J 788,300 895 T/B 749,400 203 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 4,320 4,350 4,250 4,270 -50 119,800 512,945,000 209 11,258.470 4,290 J 4,000 4,260 B 5,800 205 META Nusantara Infrastructure Tbk. --M7---1 216 216 210 212 -4 742,700 157,602,600 42 64.227 212 T/J 119,900 210 B 354,200 206 MFIN Mandala Multifinance Tbk. --U8---2 970 970 960 970 0 41,300 40,047,000 9 994.872 970 T/J 114,200 965 B 4,400 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 199,800 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,600 1,480 1,515 -75 8,018,400 12,301,528,000 904 89.197 1,520 J 10,800 1,515 T/B 218,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 720 705 705 705 -15 1,100 775,500 3 3,357.143 735 J 40,000 705 T/B 12,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 176 183 176 183 7 630,800 114,564,300 32 457.500 179 J 2,500 176 B 5,400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 17,500 0 0 17,500 0 0 0 0 833.333 17,500 J 10,400 17,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,900 16,000 0 4,300 68,780,000 5 101,910.828 16,000 T/J 50,400 15,900 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,235 1,240 1,230 1,235 0 394,600 488,383,000 202 206.263 1,240 J 56,600 1,235 T/B 22,400 214 MLPL Multipolar Tbk. --U9---1 117 122 115 117 0 9,809,700 1,161,001,200 427 13.420 118 J 486,100 117 T/B 1,355,600 215 MLPT Multipolar Technology Tbk. --U9---1 1,045 0 0 1,045 0 0 0 0 217.708 990 J 3,300 800 B 1,500 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 460 500 0 521,000 256,432,400 87 85.470 500 T/J 44,300 484 B 57,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 880 835 840 -40 36,305,000 30,894,686,000 2,162 93.333 840 T/J 202,200 835 B 636,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 920 925 0 1,183,100 1,094,139,000 91 61.667 925 T/J 381,700 920 B 320,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 185 190 179 185 0 3,454,000 636,816,400 593 77.780 185 T/J 233,500 184 B 261,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,700 0 0 6,700 0 0 0 0 607.719 6,500 J 100 5,600 B 200 221 MSIN MNC Studios International Tbk. --U9---2 300 310 298 302 2 42,000 12,686,400 31 302.000 302 T/J 3,500 300 B 2,900 222 MSKY MNC Sky Vision Tbk. --U9---1 935 940 915 915 -20 503,300 470,522,000 11 60.197 915 T/J 6,800 910 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 905 940 900 910 5 5,691,400 5,233,974,000 571 1,638.223 910 T/J 158,800 905 B 52,000 224 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---1 430 438 430 438 8 50,200 21,986,000 6 184.149 430 J 30,000 422 B 5,100 226 MYOH Samindo Resources Tbk. --S2---1 1,175 1,180 1,165 1,180 5 450,700 529,759,000 120 140.547 1,180 T/J 18,800 1,165 B 12,000 227 MYRX Hanson International Tbk. --S6K--2 109 110 108 109 0 584,448,200 63,716,455,800 1,017 74.336 110 J 2,806,000 109 T/B 10,079,400 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 2,000 1,220,000 1 592.233 615 J 115,400 610 T/B 128,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,260 3,490 3,260 3,330 70 199,400 673,292,000 296 1,024.615 3,370 J 17,800 3,330 T/B 5,000 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 12,500 1,136,300 5 86.667 91 T/J 10,500 90 B 1,053,800 231 NISP Bank OCBC NISP Tbk. --U8---1 900 900 885 890 -10 78,300 69,691,000 29 1,078.474 895 J 16,600 890 T/B 14,800 232 NOBU Bank Nationalnobu Tbk. --U8---1 980 970 965 965 -15 500 483,000 3 257.333 940 J 1,300 840 B 4,800 233 NRCA Nusa Raya Cipta Tbk. --U6---1 422 422 410 416 -6 199,300 83,125,000 47 48.941 416 T/J 23,900 410 B 10,300 234 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---1 730 720 695 700 -30 282,800 198,746,000 123 1,384.905 715 J 13,800 700 T/B 19,700 236 PALM Provident Agro Tbk. --U1---2 274 276 274 276 2 53,800 14,845,200 19 75.437 276 T/J 3,400 274 B 15,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,400 1,380 1,380 0 6,700 9,273,500 6 1,003.636 1,395 J 21,600 1,380 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,125 1,090 1,090 -10 98,200 107,270,000 19 128.235 1,105 J 900 1,090 T/B 2,200 239 PBRX Pan Brothers Tbk. --U4K--1 545 560 545 550 5 2,046,300 1,130,375,000 147 973.451 565 J 370,100 545 B 222,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,590 4,590 4,580 4,590 0 7,900 36,253,000 4 3,060.000 4,590 T/J 3,700 4,580 B 9,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,400 2,410 2,360 2,370 -30 27,693,700 65,901,304,000 4,318 790.000 2,380 J 405,500 2,370 T/B 1,587,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,270 1,230 1,270 -30 1,300 1,624,000 6 247.805 1,270 T/J 200 1,250 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 1,000 3,050 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,365 1,325 1,360 35 20,515,100 27,689,193,500 1,276 2,264.402 1,360 T/J 601,000 1,355 B 125,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 60 61 -1 5,749,900 353,240,400 240 61.000 62 J 1,552,300 61 T/B 24,800 246 PNIN Paninvest Tbk. --S8---1 1,155 1,155 1,130 1,135 -20 596,900 680,827,000 110 1,206.933 1,140 J 30,000 1,135 T/B 8,200 247 PNLF Panin Financial Tbk. --S8---1 308 312 304 306 -2 35,041,500 10,788,170,000 1,173 330.739 308 J 3,727,600 306 T/B 493,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 685 J 300 585 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 5,050 4,600 5,050 450 46,345,400 217,413,154,000 1,034 3,205.311 5,050 T/J 12,700 5,000 B 5,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 625 J 800 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 825 880 825 860 35 6,272,600 5,280,229,000 729 57.333 860 T/J 131,800 855 B 38,400 252 PPRE PP Presisi Tbk. --M7---1 346 348 342 348 2 1,111,400 384,081,200 128 80.930 348 T/J 90,100 344 B 10,500 253 PPRO PP Properti Tbk. --S6K--1 153 152 147 148 -5 42,490,300 6,348,973,800 2,057 320.000 149 J 1,760,900 148 T/B 3,305,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,420 2,500 2,370 2,430 10 912,100 2,199,562,000 571 37.385 2,460 J 1,100 2,430 T/B 110,900 255 PRIM Royal Prima Tbk. --U9---2 500 500 490 490 -10 17,600 8,743,000 15 490.000 498 J 1,300 492 B 5,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 238 220 226 4 24,804,800 5,704,646,000 1,410 733.219 228 J 135,600 226 T/B 14,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,350 4,470 4,360 4,380 30 14,647,800 64,588,871,000 4,091 3,808.696 4,390 J 35,800 4,380 T/B 604,300 258 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,270 2,130 2,150 -130 45,963,400 100,577,552,000 5,040 404.135 2,160 J 143,700 2,150 T/B 810,100 259 PTRO Petrosea Tbk. --S2---1 2,030 2,080 1,985 1,985 -45 1,617,600 3,300,382,500 616 1,588.000 1,985 T/J 24,500 1,980 B 60,500 260 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--1 700 700 680 690 -10 19,369,300 13,284,146,500 2,746 2,660.087 690 T/J 464,900 685 B 53,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,090 1,100 1,020 1,030 -60 207,200 215,706,500 166 1,030.000 1,030 T/J 43,000 1,025 B 7,000 263 RAJA Rukun Raharja Tbk. --S7---1 376 382 364 372 -4 972,100 360,998,200 257 1,277.824 372 T/J 28,600 370 B 1,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,645 1,650 1,620 1,620 -25 4,259,400 6,979,549,500 777 1,012.500 1,630 J 1,500 1,620 T/B 257,300 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 200 1,100,000 2 289.750 5,900 J 200 5,500 T/B 2,400 266 RIMO Rimo International Lestari Tbk --U9---2 134 136 133 135 1 392,746,600 52,687,932,700 675 74.118 136 J 426,100 135 T/B 700,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 378 316 378 58 68,000 22,928,000 49 2,957.746 368 J 17,100 340 B 2,200 268 RODA Pikko Land Development Tbk. --U6---2 428 444 428 444 16 1,000 437,200 3 708.925 440 J 8,300 352 B 1,400 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,220 1,200 1,215 15 329,100 399,900,000 143 476.471 1,225 J 23,300 1,215 T/B 1,961,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 565 545 550 0 1,581,000 876,037,000 526 687.500 550 T/J 5,300 545 B 19,800 271 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 9,000 0 0 9,000 0 0 0 0 5,806.452 9,000 J 22,600 8,525 B 800 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,965 1,960 1,900 1,905 -60 7,556,100 14,454,302,500 3,039 861.784 1,910 J 42,000 1,905 T/B 107,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 83,800 735 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,340 2,320 2,320 0 505,900 1,176,436,000 97 99.145 2,320 T/J 357,700 2,310 B 100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,900 5,100 5,100 5,100 200 2,000 10,200,000 3 237.001 5,100 T/J 22,100 4,000 B 1,600 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 835 825 835 5 1,786,200 1,480,351,500 247 596.429 835 T/J 52,900 830 B 5,000 278 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---1 820 825 810 820 0 822,000 674,795,000 275 141.379 825 J 399,800 820 T/B 1,336,700 280 SILO Siloam International Hospitals Tbk. --S9---1 3,240 3,290 3,200 3,250 10 56,000 180,972,000 64 36.911 3,250 T/J 4,500 3,220 B 500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 535 540 520 520 -15 7,073,900 3,749,250,000 543 47.273 525 J 97,800 520 T/B 1,036,500 282 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 955 1,010 0 5,500 5,490,500 9 1.122 1,030 J 1,400 1,010 T/B 500 283 SMAR Smart Tbk. --U1---2 4,120 4,130 4,120 4,120 0 20,000 82,500,000 2 1,361.263 4,380 J 1,000 3,800 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,530 1,555 1,515 1,525 -5 327,300 501,740,000 318 272.321 1,525 T/J 9,900 1,520 B 6,500 285 SMCB Holcim Indonesia Tbk. --U3---1 1,885 1,965 1,880 1,950 65 14,834,400 28,737,226,500 1,804 2,355.072 1,955 J 6,400 1,950 T/B 1,301,600 286 SMDR Samudera Indonesia Tbk. --S7---1 340 384 332 368 28 17,162,100 6,273,135,200 2,139 1,476.844 368 T/J 100,000 366 B 103,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,100 12,775 12,875 -200 7,886,900 102,240,672,500 3,518 4,480.131 12,875 T/J 3,500 12,850 B 19,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,010 975 1,000 -10 9,959,800 9,894,862,500 1,324 1,643.115 1,000 T/J 368,600 990 B 16,500 289 SMRU SMR Utama Tbk. --U2---2 496 505 494 505 9 248,200 123,515,500 46 123.497 505 T/J 72,800 500 B 2,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,480 1,490 1,470 1,485 5 3,445,000 5,091,994,000 938 3,966.452 1,485 T/J 22,400 1,475 B 47,500 291 SOCI Soechi Lines Tbk. --M7---1 164 176 161 172 8 39,491,900 6,705,486,600 5,492 31.273 173 J 1,008,800 172 T/B 2,905,300 292 SPTO Surya Pertiwi Tbk. --U9---2 820 820 800 815 -5 215,400 174,413,000 26 815.000 815 T/J 100,000 800 B 211,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 224 190 218 14 92,500 18,914,400 23 232.655 218 T/J 33,000 210 B 1,400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,536,400 5,932,813,200 1,109 140.833 340 J 11,214,200 338 T/B 1,815,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,900 3,900 3,900 100 900 3,510,000 2 70.909 3,890 J 1,100 3,740 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 496 498 486 486 -10 18,374,000 9,063,495,800 679 199.385 488 J 131,900 486 T/B 408,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,230 1,200 1,210 10 102,786,900 124,345,268,500 5,949 180.597 1,210 T/J 370,600 1,205 B 411,800 298 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 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 784,891,900 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 4,440 4,460 4,440 4,440 0 2,512,500 11,186,924,000 940 4,036.364 4,440 T/J 2,400 4,430 B 4,100 302 TARA Sitara Propertindo Tbk. --U6K--1 850 890 850 890 40 44,821,000 38,607,682,000 3,097 839.623 890 T/J 115,600 880 B 200,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 4,930 4,820 4,920 20 1,183,700 5,765,595,000 1,611 242.963 4,920 T/J 111,600 4,910 B 2,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 980 995 940 940 -40 15,429,700 14,985,953,000 1,863 214.050 950 J 111,200 940 T/B 729,600 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 14,550 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 290 280 280 -10 19,917,300 5,725,538,800 460 122.807 284 J 160,000 280 T/B 233,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 850 830 845 30 41,300 34,453,500 10 272.581 845 T/J 29,800 830 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 530 600 590 600 70 1,100 651,000 2 135.968 660 J 200 600 T/B 4,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,300 3,500 3,000 3,500 200 200 650,000 2 2,876.161 3,400 J 9,900 3,010 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 22,497,100 17,885,237,000 275 400.000 800 T/J 338,500 795 B 2,800 311 TINS Timah Tbk. --S2K--1 1,295 1,330 1,260 1,315 20 63,588,900 82,731,565,000 5,331 671.957 1,315 T/J 1,158,100 1,310 B 381,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,600 13,900 13,400 13,600 0 4,158,700 56,673,327,500 4,092 840.865 13,600 T/J 41,200 13,575 B 2,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 0 0 770 0 0 0 0 354.202 770 J 2,500 720 B 8,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,595 J 5,700 1,555 B 1,200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 835 810 810 -10 18,101,500 14,857,074,000 2,194 1,303.697 815 J 4,700 810 T/B 30,100 316 TOTL Total Bangun Persada Tbk. --U6---1 575 585 570 580 5 668,500 388,466,000 108 208.464 585 J 153,000 580 T/B 52,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 372 378 370 378 6 121,900 46,012,400 34 1,226.198 378 T/J 67,200 372 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 765 775 760 765 0 81,127,100 62,258,504,000 2,760 3,644.072 770 J 3,527,100 765 T/B 1,009,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 202 218 202 212 10 529,387,900 108,763,030,000 4,849 175.215 212 T/J 358,500 210 B 6,278,900 320 TRIO Trikomsel Oke Tbk. --U9---1 236 236 230 230 -6 8,300 1,921,600 11 102.095 230 T/J 400 226 B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 200 400 B 93,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,600 1,535 1,540 -50 763,800 1,192,415,500 286 274.725 1,545 J 11,500 1,540 T/B 11,300 323 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 16,900 2,780 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,175 J 108,100 1,170 B 146,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,230 1,205 1,215 -15 581,700 704,909,500 204 2,355.747 1,215 T/J 2,000 1,210 B 5,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,670 4,650 4,500 4,640 -30 2,500 11,313,000 6 171.847 4,640 T/J 8,400 4,410 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 100 99 100 0 116,500 11,645,700 27 80.000 101 J 25,300 100 T/B 13,500 328 VIVA Visi Media Asia Tbk. --U9---1 163 165 159 164 1 14,111,700 2,297,469,900 589 54.667 164 T/J 936,200 163 B 483,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 294 308 290 292 -2 74,204,100 22,265,115,400 1,774 100.690 294 J 908,300 292 T/B 4,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,905 1,810 1,810 -85 20,343,300 37,668,905,500 2,914 465.232 1,810 T/J 12,200 1,805 B 297,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 218 218 218 218 0 9,900 2,158,200 4 58.955 220 J 100 218 T/B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 590 605 580 595 5 10,904,200 6,486,843,000 552 228.846 595 T/J 59,600 590 B 262,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 396 386 386 -2 75,692,900 29,616,999,600 2,745 78.776 388 J 539,400 386 T/B 4,250,100 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,950 1,835 1,845 -90 114,874,100 216,682,755,500 10,826 497.976 1,850 J 290,300 1,845 T/B 1,039,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 406 398 398 0 13,020,600 5,224,586,800 873 67.458 400 J 2,078,400 398 T/B 1,028,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,605 1,525 1,595 70 27,934,400 43,378,721,000 1,272 1,139.286 1,600 J 188,000 1,595 T/B 247,700 Total 6,051,242,600 3,553,096,887,900 258,673 2,962,363,000 191,375,500 Jakarta, 29 January 2019 Trading Division