List of Securities Quotation: IDX SMC Composite Date: Wednesday, 30 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 13,975 14,150 13,800 13,975 0 756,100 10,535,997,500 922 1,135.294 14,000 J 31,800 13,975 T/B 26,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,650 4,290 4,290 4,290 640 200 858,000 1 979.410 0 J 0 4,290 T/B 4,900 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 4,700 1,925 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,765 1,770 1,660 1,700 -65 14,322,300 24,346,525,500 3,142 2,073.171 1,705 J 36,400 1,700 T/B 13,900 5 ACST Acset Indonusa Tbk. --U6---1 1,525 1,530 1,520 1,530 5 774,200 1,181,227,500 97 64.251 1,530 T/J 32,500 1,525 B 21,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,630 1,590 1,615 20 9,099,800 14,691,454,000 1,894 1,268.328 1,620 J 34,300 1,615 T/B 623,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,775 9,775 9,700 9,750 -25 276,700 2,693,197,500 41 419.355 9,775 J 1,700 9,700 B 2,400 8 ADMG Polychem Indonesia Tbk --M3---1 334 344 334 338 4 1,076,000 363,011,600 164 30.169 340 J 18,300 336 B 83,600 9 AGII Aneka Gas Industri Tbk. --U3---1 650 650 635 650 0 44,800 28,808,000 24 59.091 650 T/J 32,700 640 B 6,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 340 326 340 12 6,210,600 2,082,685,600 1,770 555.483 340 T/J 2,920,400 338 B 356,400 11 AGRS Bank Agris Tbk. --U8---2 404 434 380 390 -14 289,400 117,813,800 107 354.545 398 J 1,900 390 T/B 11,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 5,100 5,175 5,000 5,050 -50 8,401,200 42,746,440,000 1,818 4,024.834 5,075 J 5,900 5,050 T/B 20,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 306 J 200 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,500 4,550 4,350 4,550 50 13,400 59,028,000 11 185.714 4,550 T/J 8,900 4,400 B 3,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 825 795 800 -15 610,400 490,950,000 242 2,041.389 815 J 2,700 800 T/B 172,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,110 1,050 1,085 -25 135,600 149,957,000 35 90.417 1,110 J 300 1,085 T/B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 920 960 935 950 30 180,203,800 170,699,521,500 8,491 626.360 955 J 5,281,800 950 T/B 1,793,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,000 1,225 1,035 1,035 35 5,100 6,213,500 11 66.261 1,210 J 100 1,055 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 535 525 525 -10 3,008,700 1,581,789,000 196 558.416 530 J 199,700 525 T/B 53,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 182 187 181 182 0 15,674,600 2,890,085,800 792 49.863 183 J 244,200 182 T/B 243,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 11,000 11,000,000 4 66.667 1,000 T/J 54,600 905 B 1,100 22 ARMY Armidian Karyatama Tbk. --U6K--2 282 290 276 284 2 980,600 281,432,600 32 94.667 284 T/J 31,900 280 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 478 490 430 454 -24 543,200 249,398,800 436 3,085.707 454 T/J 24,500 444 B 1,500 24 ASGR Astra Graphia Tbk. --U9---1 1,380 1,405 1,370 1,390 10 215,700 301,744,500 22 288.190 1,400 J 27,800 1,390 T/B 512,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 685 -5 1,531,300 1,051,735,000 42 1,268.519 685 T/J 698,400 680 B 52,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 356 360 340 358 2 18,370,300 6,449,112,800 1,250 340.952 358 T/J 1,559,300 356 B 25,000 27 ATIC Anabatic Technologies Tbk. --U9---1 845 895 805 875 30 30,900 25,750,000 31 125.000 885 J 9,000 875 T/B 8,200 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 1,570 1,575 1,550 1,570 0 363,400 569,492,500 158 1,419.915 1,570 T/J 82,300 1,565 B 3,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 4,868,400 244,522,000 1,135 57.388 50 T/J 794,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 280 J 20,600 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,475 1,495 1,450 1,450 -25 15,500 22,951,500 13 1,812.500 1,450 T/J 200 1,400 B 500 33 BBKP Bank Bukopin Tbk. --S8---1 354 360 354 356 2 3,514,100 1,250,625,800 437 105.610 358 J 721,300 356 T/B 58,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 221,400 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 225,100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,690 2,620 2,670 40 11,423,600 30,407,754,000 2,982 348.261 2,680 J 402,400 2,670 T/B 803,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 266 270 266 270 4 21,700 5,858,200 15 274.893 270 T/J 242,700 264 B 400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 144 149 -1 5,400 804,200 4 422.551 149 T/J 18,000 142 B 100 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 0 358,600 17,930,000 38 217.306 50 T/J 447,994,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 262 252 254 0 7,596,400 1,947,085,000 616 149.412 256 J 53,400 252 B 1,190,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 695 730 680 700 5 166,500 115,468,000 38 3,587.168 700 T/J 241,100 685 B 15,000 43 BHIT MNC Investama Tbk. --S9K--1 80 81 75 78 -2 33,682,900 2,606,030,900 6,481 228.104 78 T/J 1,721,700 77 B 2,314,800 44 BINA Bank Ina Perdana Tbk. --U8---1 555 590 560 585 30 4,108,800 2,403,486,500 39 330.516 585 T/J 70,700 575 B 900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 50 -1 16,520,400 827,015,800 752 35.714 51 J 3,771,000 50 T/B 33,558,400 46 BIRD Blue Bird Tbk. --U7---1 2,650 2,650 2,620 2,620 -30 134,000 353,443,000 52 40.308 2,640 J 2,500 2,620 T/B 500 47 BISI BISI International Tbk. --U1---1 1,450 1,450 1,440 1,440 -10 62,700 90,731,000 37 720.000 1,440 T/J 30,100 1,435 B 2,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,400 2,300 2,400 110 12,862,000 30,188,230,000 909 400.000 2,400 T/J 154,900 2,390 B 2,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 745 725 730 -10 10,418,100 7,647,657,000 1,033 169.767 735 J 607,300 730 T/B 518,000 50 BKSL Sentul City Tbk. --S6LKO1 121 122 120 120 -1 39,275,700 4,734,643,400 841 8.292 121 J 4,378,800 120 T/B 2,769,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 100 18,400 1 422.212 184 T/J 100 174 B 100 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 0 0 4,970 0 0 0 0 331.333 4,900 J 200 4,500 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 328 320 326 -4 12,400 4,042,600 5 101.875 330 J 7,700 316 B 4,300 55 BMTR Global Mediacom Tbk. --U9K--1 374 378 366 372 -2 6,177,900 2,295,165,400 683 302.784 374 J 140,200 372 T/B 580,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,090 1,055 1,075 -5 12,803,300 13,804,161,500 1,397 7.937 1,085 J 25,000 1,075 T/B 700,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 244 248 238 240 -4 1,259,400 306,267,800 232 2.860 244 J 493,400 240 T/B 554,600 58 BNLI Bank Permata Tbk. --M8K--1 1,025 1,065 1,035 1,040 15 52,775,400 55,052,156,500 1,027 11.323 1,040 T/J 614,900 1,035 B 1,226,800 59 BOGA Bintang Oto Global Tbk. --U9---2 680 690 680 680 0 4,814,300 3,280,462,500 199 660.194 685 J 168,200 680 T/B 75,600 60 BOLT Garuda Metalindo Tbk. --U4---2 930 940 930 935 5 106,500 99,347,000 109 170.000 935 T/J 1,400 930 B 10,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,110 2,110 2,090 2,110 0 1,457,700 3,061,169,000 501 527.500 2,110 T/J 9,200 2,080 B 400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 517,500 600 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 6,125 6,125 6,125 0 200 1,225,000 2 238.378 6,975 J 100 6,200 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 560 550 550 -5 3,310,000 1,825,023,500 732 550.000 555 J 837,800 550 T/B 15,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 54 50 51 -1 97,987,300 5,055,958,500 2,529 8.031 52 J 12,295,600 51 T/B 34,300,900 67 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 20,000 23,000,000 2 862.845 1,150 T/J 600 1,140 B 12,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,620 2,530 2,610 50 7,544,700 19,535,020,000 2,030 204.400 2,610 T/J 212,400 2,600 B 50,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,375 1,400 1,325 1,325 -50 21,199,900 28,559,668,000 2,652 259.547 1,345 J 17,700 1,325 T/B 660,700 70 BSIM Bank Sinarmas Tbk. --U8---1 535 535 530 530 -5 12,000 6,360,500 11 361.481 530 T/J 10,300 525 B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,370 2,370 2,370 -10 4,900 11,613,000 8 121.538 2,380 J 1,200 2,370 T/B 2,000 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---2 127 134 124 130 3 40,600 5,285,600 16 996.016 134 J 29,600 130 T/B 42,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,200 110,000 2 46.913 50 T/J 434,430,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,890 3,760 3,790 30 1,666,200 6,385,457,000 648 733.697 3,790 T/J 5,000 3,780 B 12,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,970 1,950 1,960 5 23,329,700 45,727,965,000 1,803 1,960.000 1,965 J 1,331,000 1,960 T/B 354,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,050 1,950 2,050 50 166,300 337,556,000 62 347.458 2,050 T/J 215,700 1,955 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 136 140 131 133 -3 32,962,600 4,455,006,200 1,735 13.006 134 J 529,300 133 T/B 450,300 79 BUMI Bumi Resources Tbk. --S2K--2 167 170 159 161 -6 353,238,800 57,966,186,500 3,830 9.344 161 T/J 15,616,400 160 B 17,284,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 180 180 166 169 -11 13,979,200 2,444,367,000 591 130.000 170 J 30,000 169 T/B 400 81 BVIC Bank Victoria International Tbk. --U8---1 180 184 172 174 -6 151,800 26,976,900 100 164.534 177 J 7,200 174 T/B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 195 199 -1 35,489,300 7,085,993,200 1,660 43.523 200 J 4,400 199 T/B 1,372,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 386 378 382 2 3,714,900 1,425,863,600 66 115.758 382 T/J 53,800 380 B 20,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,640 2,690 2,630 2,690 50 2,391,300 6,354,800,000 162 153.714 2,690 T/J 80,200 2,660 B 10,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 308 302 308 2 561,300 170,634,400 49 562.691 308 T/J 213,800 302 B 25,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 695 -5 14,500 10,008,500 7 173.750 695 T/J 78,500 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 94 91 91 0 3,949,500 361,569,100 277 582.400 92 J 65,300 90 B 1,142,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 340 320 332 -6 568,400 185,602,200 95 25.980 330 J 40,000 324 B 53,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,570 1,695 1,635 1,635 65 2,700 4,441,500 9 5,932.941 1,635 T/J 4,400 1,600 B 200 90 CLEO Sariguna Primatirta Tbk. --M5---1 278 284 278 282 4 9,090,800 2,561,570,200 491 1,226.087 282 T/J 66,400 280 B 1,194,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,355 1,345 1,350 -5 39,800 53,778,500 24 129.179 1,350 T/J 400 1,345 B 8,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 234 242 230 236 2 320,600 74,990,200 78 44.642 238 J 29,400 234 B 57,000 93 COWL Cowell Development Tbk. --U6---2 412 418 414 418 6 5,972,700 2,485,639,400 144 321.538 418 T/J 17,100 412 B 1,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 502,500 25,125,000 61 45.455 50 T/J 75,546,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 560 555 560 10 700 389,500 3 282.593 560 T/J 61,000 510 B 500 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 905 910 865 880 -25 68,345,700 60,534,144,000 5,937 197.027 880 T/J 118,400 875 B 370,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 69,600 3,480,000 11 16.496 50 T/J 217,574,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 830 845 825 835 5 633,300 528,013,500 412 726.087 835 T/J 9,100 830 B 4,800 100 DILD Intiland Development Tbk. --S6---1 324 324 316 316 -8 1,262,900 404,311,600 89 55.066 320 J 282,700 316 T/B 239,000 101 DKFT Central Omega Resources Tbk. --U2---2 274 276 258 266 -8 2,820,500 750,574,800 117 683.278 268 J 299,200 266 T/B 110,700 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,875 5,775 5,875 275 41,800 242,362,500 23 35,118.656 5,875 T/J 2,400 5,850 B 400 103 DMAS Puradelta Lestari Tbk. --M6---1 208 214 204 206 -2 47,632,200 9,889,770,000 602 98.095 206 T/J 727,200 204 B 1,407,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,260 3,230 3,250 -20 9,700 31,533,000 6 2,854.909 3,250 T/J 12,500 3,230 B 3,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 615 640 610 625 10 42,914,200 26,996,962,500 3,050 846.150 630 J 618,300 625 T/B 2,714,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 140 144 137 140 0 181,000 25,040,100 37 25.455 140 T/J 4,900 139 B 50,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 410 398 404 -10 1,116,000 451,513,400 63 109.189 404 T/J 2,200 402 B 10,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,225 15,200 15,200 200 500 7,602,500 2 1,013.333 17,825 J 100 15,200 T/B 2,600 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 300 3,650 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 2,170 1,985 2,000 10 5,100 10,379,000 17 736.183 2,040 J 800 2,000 T/B 900 111 DWGL Dwi Guna Laksana Tbk. --U9---2 78 82 77 78 0 233,800 18,489,000 83 52.000 79 J 4,500 78 T/B 8,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 27.654 1,120 J 254,900 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 354 364 356 358 4 53,201,500 19,133,408,000 5,773 89.500 360 J 1,515,900 358 T/B 3,311,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,600 230,000 4 10.308 50 T/J 854,155,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 75 77 73 75 0 27,229,000 2,045,497,700 715 6.253 75 T/J 1,311,700 74 B 3,765,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,825 1,850 1,850 1,850 25 800 1,480,000 3 1,294.349 1,900 J 200 1,850 T/B 2,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,300 2,320 2,260 2,280 -20 12,956,600 29,577,668,000 3,486 228.000 2,290 J 111,800 2,280 T/B 412,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 392 416 392 412 20 66,175,800 26,987,007,200 2,778 767.068 412 T/J 379,400 410 B 836,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,060 2,120 2,060 2,110 50 16,156,100 33,917,122,000 2,299 107.084 2,120 J 85,000 2,110 T/B 473,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,605 1,605 1,605 -45 100 160,500 1 2,524.180 1,695 J 400 1,605 T/B 1,700 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,700 7,525 7,600 0 101,000 772,732,500 119 1,741.681 7,625 J 1,400 7,550 B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,100 7,150 7,100 7,150 50 3,557,500 25,308,607,500 38 1,430.000 7,150 T/J 8,000 7,125 B 900 123 FISH FKS Multi Agro Tbk. --U9---2 3,640 3,700 3,600 3,600 -40 300 1,100,000 3 2,880.000 3,600 T/J 11,600 2,920 B 300 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 59,000 41,300,000 22 700.000 700 T/J 24,100 615 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 890 880 890 5 3,335,500 2,936,575,000 219 404.545 890 T/J 101,900 885 B 8,000 126 FREN Smartfren Telecom Tbk. --U7---1 115 133 115 133 18 348,480,500 44,090,513,900 6,839 7.389 134 J 2,935,400 133 T/B 73,922,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 106 112 106 108 2 3,153,800 345,466,400 683 67.500 109 J 140,500 108 T/B 140,500 128 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---1 386 404 378 404 18 93,581,300 36,877,212,200 2,165 54.308 406 J 948,100 404 T/B 475,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 735 745 730 740 5 3,857,600 2,841,951,500 402 145.280 740 T/J 41,000 735 B 363,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 270 258 266 6 13,817,400 3,673,786,200 996 66.500 268 J 737,100 266 T/B 132,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 1,700 14,250 B 300 133 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---1 138 137 136 136 -2 95,000 12,960,000 8 54.400 139 J 21,200 136 T/B 17,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,660 2,750 2,650 2,700 40 118,800 319,815,000 103 2,700.000 2,700 T/J 47,600 2,640 B 1,300 136 HERO Hero Supermarket Tbk. --U9---1 805 905 805 815 10 5,400 4,837,500 7 1,701.177 850 J 100 820 B 1,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,100 3,060 3,060 -30 3,700 11,428,000 6 936.754 3,100 J 6,900 3,070 B 20,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 650 650 -25 200 132,500 2 1,000.000 670 J 100 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 760 740 755 15 17,902,200 13,454,850,000 731 243.548 755 T/J 107,000 750 B 367,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 250 248 248 -2 4,496,200 1,115,182,000 74 82.667 248 T/J 66,100 246 B 30,000 141 HRUM Harum Energy Tbk. --S2K--1 1,765 1,775 1,700 1,735 -30 5,288,600 9,179,164,000 1,880 33.365 1,740 J 2,500 1,735 T/B 5,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,900 J 1,100 8,300 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 815 810 810 810 -5 1,400 1,134,000 2 63.281 810 T/J 18,600 790 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 234 238 222 226 -8 329,843,000 77,424,010,200 755 433.798 226 T/J 7,000 224 B 660,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 200 204 197 197 -3 23,603,700 4,701,425,600 512 56.286 197 T/J 1,790,100 196 B 3,032,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,240 3,360 3,240 3,270 30 4,377,400 14,487,405,000 1,882 438.999 3,270 T/J 318,700 3,260 B 24,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 775 840 780 810 35 32,248,700 26,127,107,500 3,690 162.000 810 T/J 1,633,400 805 B 816,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 905 925 -5 321,600 298,960,500 18 243.421 930 J 3,100 900 B 7,200 149 INAF Indofarma Tbk. --U5---1 5,125 5,275 5,150 5,150 25 95,500 495,665,000 185 2,060.000 5,175 J 3,200 5,150 T/B 14,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,540 3,740 3,650 3,720 180 34,263,000 126,785,206,000 4,896 1,518.367 3,730 J 453,600 3,720 T/B 1,223,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,975 7,025 6,825 6,900 -75 42,800 298,712,500 60 929.305 6,950 J 1,000 6,875 B 1,300 152 INDS Indospring Tbk. --M4---1 2,220 2,240 2,210 2,240 20 4,200 9,325,000 11 210.000 2,260 J 1,800 2,210 B 600 153 INDY Indika Energy Tbk. --S2XXO1 2,120 2,170 2,120 2,170 50 19,364,200 41,682,460,000 3,545 73.559 2,180 J 439,600 2,170 T/B 297,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 82 79 81 2 859,300 69,281,600 353 0.463 81 T/J 688,400 80 B 232,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 620 775 -25 4,100 3,220,000 8 738.095 775 T/J 200 760 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,030 2,030 2,030 -10 254,600 516,838,000 80 735.507 2,050 J 5,400 2,000 B 1,900 157 INTA Intraco Penta Tbk. --U9---2 490 498 478 478 -12 13,400 6,449,200 10 336.950 478 T/J 461,400 476 B 18,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 402 396 398 2 805,200 321,282,400 56 104.737 402 J 3,000 398 T/B 132,300 159 ISAT Indosat Tbk. --S7K--1 2,690 2,780 2,630 2,690 0 15,693,100 42,738,915,000 3,431 192.143 2,700 J 12,200 2,690 T/B 75,700 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,850 22,225 21,425 21,750 -100 1,807,600 39,375,360,000 3,138 155.357 21,750 T/J 5,500 21,700 B 3,400 161 JECC Jembo Cable Company Tbk. --U4---2 6,400 0 0 6,400 0 0 0 0 485.051 6,350 J 200 5,200 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,500 75,000 2 35.714 50 T/J 69,597,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 600 J 2,000 500 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 376 376 376 0 1,100 413,600 2 311.214 376 T/J 7,900 362 B 5,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,840 3,050 2,720 3,050 210 18,414,100 53,678,738,000 4,769 833.789 3,050 T/J 1,702,200 3,040 B 36,900 166 JRPT Jaya Real Property Tbk. --S6---1 605 605 585 585 -20 3,815,700 2,284,264,000 261 562.500 595 J 9,200 585 T/B 268,200 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,880 4,900 4,800 4,820 -60 4,087,000 19,792,660,000 1,888 284.231 4,820 T/J 932,800 4,810 B 67,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,200 J 200 930 B 2,200 169 KAEF Kimia Farma Tbk. --U5K--1 3,400 3,520 3,220 3,280 -120 6,749,400 22,556,118,000 1,315 3,280.000 3,300 J 30,800 3,280 T/B 4,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 294 298 288 294 0 2,390,300 697,589,400 451 35.723 296 J 20,200 294 T/B 18,700 171 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---1 258 260 254 260 2 11,922,100 3,068,406,400 449 9.021 260 T/J 538,500 258 B 303,800 173 KINO Kino Indonesia Tbk. --U5---2 3,020 3,100 3,000 3,000 -20 2,089,000 6,323,400,000 520 78.947 3,020 J 50,500 3,000 T/B 20,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,450 1,445 1,280 1,285 -165 18,800 24,437,500 78 428.333 1,285 T/J 1,000 1,280 B 2,100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 330 336 330 330 0 7,700 2,541,600 9 1,157.895 330 T/J 36,200 328 B 500 176 KMTR Kirana Megatara Tbk. XRU3---2 344 356 340 346 2 233,700 81,386,600 117 75.546 346 T/J 203,900 344 B 66,400 177 KPIG MNC Land Tbk. --U9---2 130 135 130 135 5 54,800 7,374,300 12 290.491 135 T/J 96,000 129 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,520 2,520 2,510 2,520 0 10,500 26,385,000 22 916.364 2,520 T/J 1,800 2,510 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 484 496 484 496 12 14,658,300 7,195,990,000 820 61.664 498 J 1,201,500 496 T/B 242,900 180 KREN Kresna Graha Investama Tbk. --U9K--1 620 620 610 615 -5 81,322,900 50,013,651,000 1,698 6,398.252 615 T/J 35,400 610 B 1,481,500 181 LINK Link Net Tbk. --S9K--1 4,370 4,450 4,350 4,350 -20 485,800 2,118,505,000 1,105 271.875 4,380 J 200 4,350 T/B 125,800 182 LPCK Lippo Cikarang Tbk --S6---1 2,400 2,440 2,300 2,340 -60 1,552,300 3,663,458,000 704 252.973 2,340 T/J 3,000 2,320 B 3,100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 296 300 288 288 -8 29,235,600 8,521,868,600 1,416 73.740 290 J 512,200 288 T/B 799,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,975 7,025 6,600 6,775 -200 3,526,400 23,736,520,000 2,838 153.520 6,775 T/J 55,900 6,750 B 32,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,490 1,500 1,405 1,460 -30 17,572,400 25,504,061,000 2,193 376.774 1,460 T/J 194,500 1,455 B 200 186 LTLS Lautan Luas Tbk. --U9---1 580 580 575 575 -5 3,400 1,971,000 4 203.261 580 J 90,800 575 T/B 12,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 139 145 133 141 2 903,943,200 126,743,196,800 750 297.305 141 T/J 910,900 136 B 760,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,675 1,690 1,635 1,680 5 7,069,400 11,755,440,000 1,406 954.545 1,685 J 73,400 1,680 T/B 45,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,860 1,860 1,800 1,860 0 3,500 6,476,500 9 110.714 1,855 J 11,900 1,795 B 2,800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 980 990 -5 8,776,500 8,721,646,000 677 1,588.703 990 T/J 412,400 985 B 33,900 191 MARI Mahaka Radio Integra Tbk. --S9---2 242 246 242 244 2 6,637,700 1,622,234,600 202 325.333 244 T/J 282,300 242 B 19,300 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 2,090 2,180 2,090 2,180 90 1,050,800 2,240,849,000 410 872.000 2,180 T/J 38,000 2,170 B 18,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 745 755 740 745 0 17,586,100 13,175,868,000 884 529.721 750 J 144,500 745 T/B 1,165,700 194 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 2,990 3,010 2,980 2,980 -10 59,500 178,191,000 52 229.231 2,990 J 5,000 2,980 T/B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 600 580 585 -5 1,622,300 959,821,000 298 36.562 585 T/J 786,500 580 B 209,500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,230 3,240 3,200 3,220 -10 1,678,600 5,408,267,000 180 232.491 3,220 T/J 30,000 3,210 B 5,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 168 163 167 3 3,384,100 560,603,700 188 149.787 167 T/J 106,000 166 B 100,000 199 MDIA Intermedia Capital Tbk. --M9---1 135 137 131 135 0 121,500 16,278,100 41 97.826 135 T/J 205,600 134 B 300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,390 3,300 3,390 90 70,200 236,086,000 64 176.796 3,390 T/J 5,200 3,380 B 2,300 201 MDLN Modernland Realty Tbk. --S6---1 226 232 224 224 -2 2,879,600 653,607,600 307 66.478 226 J 503,500 224 T/B 678,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 1,035 910 1,025 130 189,511,900 184,991,471,500 11,241 1,805.308 1,030 J 879,300 1,025 T/B 2,799,600 203 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 4,270 4,310 4,260 4,260 -10 56,400 241,087,000 119 11,232.104 4,270 J 7,500 4,260 T/B 9,000 205 META Nusantara Infrastructure Tbk. --M7---1 212 214 208 212 0 1,291,300 271,614,800 60 64.227 212 T/J 202,700 210 B 5,000 206 MFIN Mandala Multifinance Tbk. --U8---2 970 975 965 975 5 307,600 298,473,500 38 1,000.000 975 T/J 200,000 965 B 20,300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 300 318,000 1 385.455 1,060 T/J 199,500 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,515 1,550 1,505 1,515 0 2,235,900 3,389,537,500 328 89.197 1,525 J 6,300 1,515 T/B 42,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 705 710 680 680 -25 174,000 118,726,500 64 3,238.095 685 J 28,700 675 B 56,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 183 182 176 176 -7 653,900 117,860,600 42 440.000 182 J 99,600 176 T/B 19,700 211 MKPI Metropolitan Kentjana Tbk. --U6---2 17,500 0 0 17,500 0 0 0 0 833.333 17,200 J 100 16,000 B 300 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,250 15,900 16,200 200 5,800 93,410,000 14 103,184.713 16,200 T/J 1,000 16,000 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,235 1,240 1,235 1,235 0 411,600 508,832,000 166 206.263 1,240 J 20,000 1,235 T/B 19,300 214 MLPL Multipolar Tbk. --U9---1 117 121 116 117 0 7,012,000 826,367,500 351 13.420 117 T/J 109,400 116 B 614,300 215 MLPT Multipolar Technology Tbk. --U9---1 1,045 1,200 810 900 -145 5,500 6,353,000 9 187.500 1,100 J 10,200 900 T/B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 490 484 490 -10 869,100 424,123,600 70 83.761 490 T/J 273,300 482 B 200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 840 800 820 -20 47,192,000 38,662,987,000 3,143 91.111 820 T/J 3,033,900 815 B 449,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 920 925 0 1,023,600 946,917,500 92 61.667 930 J 808,700 925 T/B 3,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 185 188 178 179 -6 4,301,300 781,591,800 579 75.258 179 T/J 11,400 178 B 200,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,700 0 0 6,700 0 0 0 0 607.719 7,900 J 100 5,500 B 300 221 MSIN MNC Studios International Tbk. --U9---2 302 302 296 302 0 35,500 10,638,800 27 302.000 302 T/J 5,000 296 B 15,300 222 MSKY MNC Sky Vision Tbk. --U9---1 915 940 915 925 10 400,800 376,624,000 11 60.855 925 T/J 6,500 910 B 200 223 MTDL Metrodata Electronics Tbk. --S9---1 910 915 900 900 -10 2,001,000 1,819,669,500 256 1,620.220 905 J 32,500 900 T/B 192,400 224 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---1 438 448 424 448 10 200 87,200 2 188.353 448 T/J 10,400 430 B 10,000 226 MYOH Samindo Resources Tbk. --S2---1 1,180 1,185 1,170 1,185 5 427,700 503,972,000 136 141.143 1,185 T/J 89,600 1,170 B 24,100 227 MYRX Hanson International Tbk. --S6K--2 109 111 109 110 1 448,840,300 49,366,806,500 983 75.018 110 T/J 819,800 109 B 5,753,700 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 10,600 6,466,000 4 592.233 615 J 204,500 610 T/B 111,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,330 3,390 3,300 3,300 -30 173,900 579,605,000 163 1,015.385 3,330 J 7,100 3,300 T/B 500 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 25,200 2,268,000 2 85.714 91 J 20,800 90 T/B 474,800 231 NISP Bank OCBC NISP Tbk. --U8---1 890 925 900 925 35 118,300 108,478,500 68 1,120.886 930 J 2,400 925 T/B 9,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 965 0 0 965 0 0 0 0 257.333 950 J 1,500 820 B 200 233 NRCA Nusa Raya Cipta Tbk. --U6---1 416 422 414 416 0 59,700 24,876,000 33 48.941 418 J 17,300 414 B 5,500 234 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---1 700 700 675 685 -15 527,200 361,890,000 206 1,355.228 700 J 94,400 685 T/B 3,000 236 PALM Provident Agro Tbk. --U1---2 276 276 272 274 -2 24,600 6,707,400 13 74.890 276 J 156,000 272 B 70,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,410 1,375 1,395 15 29,400 40,753,500 25 1,014.545 1,395 T/J 1,300 1,380 B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,105 1,090 1,105 15 56,000 61,436,000 13 130.000 1,110 J 9,100 1,100 B 3,300 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 540 550 0 364,300 199,011,000 29 973.451 560 J 92,100 545 B 263,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,590 4,590 4,590 4,590 0 6,800 31,212,000 2 3,060.000 4,590 T/J 4,300 4,580 B 8,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,370 2,530 2,370 2,530 160 109,202,600 269,417,683,000 9,938 843.333 2,540 J 2,200,600 2,530 T/B 1,079,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,270 1,270 1,270 0 1,200 1,524,000 3 247.805 1,270 T/J 8,800 1,250 B 1,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,350 J 1,000 3,050 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,375 1,345 1,360 0 10,125,500 13,807,908,500 1,029 2,264.402 1,360 T/J 100 1,355 B 200,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 63 61 61 0 4,357,100 267,217,400 260 61.000 62 J 3,871,000 61 T/B 184,200 246 PNIN Paninvest Tbk. --S8---1 1,135 1,140 1,120 1,130 -5 89,600 101,727,500 32 1,201.616 1,140 J 153,200 1,130 T/B 11,400 247 PNLF Panin Financial Tbk. --S8---1 306 308 298 300 -6 31,478,900 9,502,849,800 819 324.254 300 T/J 4,928,700 298 B 1,281,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 695 J 600 565 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,050 5,050 4,640 4,690 -360 36,619,900 182,311,926,500 555 2,976.814 4,730 J 4,400 4,690 T/B 178,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,200 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 860 870 840 840 -20 1,973,300 1,687,625,500 588 56.000 845 J 300 840 T/B 653,400 252 PPRE PP Presisi Tbk. --M7---1 348 352 342 346 -2 561,900 195,257,200 124 80.465 346 T/J 46,500 344 B 125,300 253 PPRO PP Properti Tbk. --S6K--1 148 153 148 152 4 60,452,800 9,137,828,800 1,996 328.649 152 T/J 2,138,800 151 B 1,519,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,430 2,450 2,390 2,420 -10 350,300 846,834,000 374 37.231 2,440 J 1,100 2,410 B 22,700 255 PRIM Royal Prima Tbk. --U9---2 490 500 492 500 10 5,900 2,903,600 8 500.000 498 J 8,900 492 B 1,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 234 218 222 -4 6,984,200 1,570,745,000 605 720.241 222 T/J 53,600 220 B 193,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,390 4,300 4,300 -80 22,200,200 95,966,022,000 5,072 3,739.130 4,310 J 2,800 4,300 T/B 1,304,400 258 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,230 2,130 2,180 30 38,632,200 83,927,974,000 4,003 409.774 2,190 J 716,200 2,180 T/B 1,005,600 259 PTRO Petrosea Tbk. --S2---1 1,985 2,030 1,980 1,985 0 594,900 1,184,114,000 283 1,588.000 1,985 T/J 75,000 1,980 B 54,400 260 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--1 690 695 650 660 -30 39,369,400 26,038,660,000 3,778 2,544.431 660 T/J 5,653,000 655 B 868,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,030 1,040 1,000 1,000 -30 359,900 361,870,000 79 1,000.000 1,005 J 8,400 1,000 T/B 1,886,300 263 RAJA Rukun Raharja Tbk. --S7---1 372 410 372 408 36 3,831,900 1,526,236,800 896 1,401.484 408 T/J 30,800 406 B 35,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,625 1,585 1,600 -20 2,822,700 4,515,661,500 748 1,000.000 1,600 T/J 853,600 1,590 B 26,600 265 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,900 J 100 5,500 B 1,700 266 RIMO Rimo International Lestari Tbk --U9---2 135 137 133 134 -1 615,252,400 82,757,988,700 620 73.569 135 J 662,500 134 T/B 14,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 380 320 328 -50 81,400 27,980,800 52 2,566.510 340 J 17,100 328 T/B 5,500 268 RODA Pikko Land Development Tbk. --U6---2 444 464 432 432 -12 700 306,000 3 689.765 430 J 2,000 354 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,230 1,205 1,225 10 1,443,300 1,760,972,000 5,977 480.392 1,230 J 97,200 1,225 T/B 602,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 550 560 10 1,716,900 953,428,500 415 700.000 560 T/J 27,600 550 B 22,900 271 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 9,050 9,050 9,050 50 2,000 18,100,000 3 5,838.710 9,050 T/J 16,800 8,600 B 2,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,890 1,850 1,875 -30 15,381,700 28,762,634,500 3,164 848.213 1,880 J 11,200 1,875 T/B 31,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 83,700 845 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,340 2,290 2,340 20 514,000 1,190,785,000 87 100.000 2,330 J 37,600 2,280 B 102,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 5,100 0 0 5,100 0 0 0 0 237.001 5,100 J 20,000 4,200 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 835 840 825 830 -5 1,621,400 1,353,057,000 172 592.857 830 T/J 15,400 825 B 54,900 278 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---1 820 825 815 820 0 8,032,300 6,585,405,000 352 141.379 820 T/J 127,400 815 B 45,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,250 3,280 3,200 3,280 30 47,000 153,250,000 55 37.252 3,290 J 4,600 3,260 B 13,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 520 505 515 -5 3,595,100 1,843,962,500 237 46.818 515 T/J 244,500 510 B 1,003,000 282 SIPD Sierad Produce Tbk. --U3---2 1,010 0 0 1,010 0 0 0 0 1.122 1,030 J 1,400 1,010 B 2,000 283 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 10,000 41,200,000 2 1,361.263 4,110 J 100 3,800 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,525 1,550 1,500 1,500 -25 885,400 1,340,919,000 393 267.857 1,510 J 10,200 1,500 T/B 202,600 285 SMCB Holcim Indonesia Tbk. --U3---1 1,950 1,970 1,940 1,955 5 9,741,500 19,050,491,500 1,073 2,361.111 1,955 T/J 367,000 1,950 B 112,500 286 SMDR Samudera Indonesia Tbk. --S7---1 368 374 360 364 -4 4,975,600 1,833,202,600 570 1,460.791 366 J 91,700 364 T/B 159,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,875 12,750 12,225 12,550 -325 7,945,000 99,112,682,500 4,443 4,367.040 12,550 T/J 128,300 12,525 B 1,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,005 980 995 -5 8,807,300 8,730,724,500 966 1,634.900 995 T/J 37,700 985 B 337,000 289 SMRU SMR Utama Tbk. --U2---2 505 510 500 505 0 92,200 46,634,500 38 123.497 505 T/J 2,600 500 B 18,300 290 SMSM Selamat Sempurna Tbk. --U4---1 1,485 1,495 1,470 1,490 5 5,155,700 7,625,556,500 1,256 3,979.807 1,490 T/J 18,100 1,480 B 13,900 291 SOCI Soechi Lines Tbk. --M7---1 172 175 163 168 -4 21,686,600 3,685,932,200 2,517 30.545 168 T/J 186,300 167 B 101,000 292 SPTO Surya Pertiwi Tbk. --U9---2 815 815 810 810 -5 111,800 90,560,500 17 810.000 820 J 95,600 810 T/B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 218 218 218 0 500 109,000 1 232.655 218 T/J 106,500 202 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,641,400 6,638,625,800 909 140.833 340 J 8,113,700 338 T/B 2,064,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,800 3,800 -100 1,500 5,700,000 1 69.091 3,850 J 400 3,800 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 486 490 478 482 -4 16,301,500 7,840,432,000 779 197.744 484 J 154,500 482 T/B 114,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,225 1,195 1,195 -15 79,391,000 95,741,856,000 2,094 178.358 1,195 T/J 17,300 1,190 B 152,100 298 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 4,000 J 100 3,300 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 687,921,200 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 4,440 4,460 4,430 4,460 20 3,426,100 15,221,012,000 822 4,054.545 4,460 T/J 1,100 4,450 B 1,500 302 TARA Sitara Propertindo Tbk. --U6K--1 890 895 855 860 -30 42,505,100 37,282,190,000 960 811.321 860 T/J 209,200 855 B 117,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,850 4,920 0 938,400 4,602,918,000 600 242.963 4,920 T/J 133,800 4,910 B 7,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 940 975 940 965 25 10,422,100 10,002,345,000 1,009 219.743 970 J 688,800 965 T/B 1,113,300 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 14,500 B 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 280 286 278 286 6 19,354,000 5,501,169,200 356 125.439 286 T/J 124,200 284 B 121,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 845 855 805 810 -35 92,900 76,678,500 123 261.290 845 J 14,600 810 T/B 63,400 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 750 600 650 50 7,800 4,964,500 17 147.299 650 T/J 4,800 600 B 700 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 3,500 J 400 3,000 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 810 795 800 0 15,029,800 12,026,353,000 230 400.000 800 T/J 42,800 790 B 10,800 311 TINS Timah Tbk. --S2K--1 1,315 1,375 1,295 1,300 -15 69,304,500 92,137,470,000 5,072 664.292 1,305 J 47,800 1,300 T/B 1,579,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,600 13,850 13,400 13,750 150 3,794,200 51,903,227,500 3,352 850.139 13,750 T/J 126,200 13,700 B 59,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 750 770 0 17,400 13,350,000 3 354.202 770 T/J 100 725 B 300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,650 1,550 1,650 55 15,300 25,215,000 5 86.842 1,650 T/J 700 1,520 B 5,400 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 825 800 810 0 20,087,800 16,342,934,000 2,588 1,303.697 815 J 89,200 805 B 69,500 316 TOTL Total Bangun Persada Tbk. --U6---1 580 590 580 585 5 589,800 345,542,000 99 210.261 590 J 74,200 585 T/B 20,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 378 420 378 412 34 2,888,400 1,131,086,000 264 1,336.491 414 J 5,100 412 T/B 7,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 765 815 765 800 35 74,258,300 59,219,139,500 4,551 3,810.794 805 J 395,400 800 T/B 11,661,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 212 218 206 206 -6 373,437,600 79,808,208,800 3,179 170.256 208 J 11,186,400 206 T/B 4,497,800 320 TRIO Trikomsel Oke Tbk. --U9---1 230 260 260 260 30 100 26,000 1 115.412 252 J 100 222 B 2,400 321 TRST Trias Sentosa Tbk. --U3---1 400 406 406 406 6 100 40,600 1 242.186 406 T/J 100 400 B 83,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,540 1,580 1,490 1,500 -40 1,429,100 2,151,384,000 504 267.590 1,505 J 25,000 1,495 B 9,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 7,000 23,240,000 3 3,320.000 3,320 T/J 49,200 3,000 B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,175 J 100,900 1,170 B 115,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,245 1,215 1,225 10 462,200 569,039,000 113 2,375.136 1,230 J 55,400 1,225 T/B 80,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,640 4,630 4,440 4,610 -30 2,400 11,006,000 10 170.736 4,640 J 10,700 4,470 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 101 98 100 0 169,900 16,826,200 31 80.000 100 T/J 200 99 B 12,400 328 VIVA Visi Media Asia Tbk. --U9---1 164 183 162 183 19 84,035,000 14,674,946,000 2,386 61.000 183 T/J 2,251,000 182 B 1,388,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 292 302 288 292 0 20,710,000 6,054,741,600 663 100.690 292 T/J 703,100 290 B 1,226,700 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,845 1,765 1,830 20 29,407,100 53,715,418,500 2,683 470.373 1,835 J 10,000 1,830 T/B 1,187,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 218 220 216 220 2 786,300 172,584,000 14 59.496 222 J 100 220 T/B 12,400 332 WOOD Integra Indocabinet Tbk. --S5---2 595 605 585 600 5 12,625,800 7,512,156,000 348 230.769 600 T/J 504,000 595 B 5,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 394 386 388 2 45,799,900 17,817,579,200 1,703 79.184 390 J 2,083,900 388 T/B 830,800 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,900 1,830 1,850 5 91,623,500 170,851,254,500 8,401 499.325 1,855 J 830,000 1,850 T/B 6,555,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 404 398 402 4 10,321,900 4,143,857,400 856 68.136 404 J 1,396,100 402 T/B 135,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,595 1,660 1,580 1,650 55 21,264,300 34,492,673,000 982 1,178.571 1,650 T/J 10,700 1,645 B 139,200 Total 6,416,527,400 3,829,600,840,200 267,372 2,931,996,600 267,066,200 Jakarta, 30 January 2019 Trading Division