List of Securities Quotation: IDX SMC Composite Date: Friday, 01 February 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 14,000 14,175 14,000 14,100 100 581,600 8,204,365,000 669 1,145.448 14,125 J 23,700 14,100 T/B 325,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,600 0 0 4,600 0 0 0 0 1,050.183 5,750 J 100 4,950 B 2,500 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 14,600 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,820 1,710 1,775 75 11,301,100 20,048,864,000 3,224 2,164.634 1,775 T/J 741,700 1,770 B 10,000 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,600 1,575 1,580 10 764,700 1,213,678,000 126 66.351 1,580 T/J 49,500 1,575 B 25,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,655 1,630 1,640 10 7,276,500 11,931,869,500 1,658 1,287.961 1,645 J 167,200 1,640 T/B 2,008,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,800 9,800 9,700 9,800 0 282,300 2,752,607,500 57 421.505 9,850 J 1,200 9,775 B 700 8 ADMG Polychem Indonesia Tbk --M3---1 346 350 344 348 2 2,036,300 706,425,600 199 31.062 348 T/J 90,700 346 B 14,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,390 1,400 1,365 1,375 -15 45,433,300 62,662,221,500 4,945 125.000 1,375 T/J 878,400 1,370 B 176,400 10 AGII Aneka Gas Industri Tbk. --S3---1 640 660 635 645 5 68,900 45,005,500 39 58.636 655 J 2,500 645 T/B 19,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 340 332 338 0 4,176,200 1,404,473,200 1,651 552.215 340 J 404,600 338 T/B 198,000 12 AGRS Bank Agris Tbk. --U8---2 402 402 390 390 -12 205,200 80,328,200 43 354.545 398 J 31,700 390 T/B 10,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,250 5,600 5,275 5,425 175 11,150,800 60,802,702,500 2,863 4,323.708 5,425 T/J 85,200 5,400 B 22,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 320 272 290 -20 600 177,400 6 276.190 310 J 38,300 274 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,580 4,630 4,550 4,550 -30 64,200 297,141,000 13 185.714 4,730 J 200 4,500 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 805 820 800 805 0 84,900 68,395,000 97 2,054.148 810 J 21,400 805 T/B 39,100 17 ANDI Andira Agro Tbk. --U1---2 1,905 1,910 1,865 1,865 -40 209,800 393,082,000 99 1,865.000 1,870 J 2,500 1,865 T/B 3,600 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,055 1,030 1,055 5 40,300 42,448,000 20 87.917 1,055 T/J 3,500 1,040 B 1,100 19 ANTM Aneka Tambang Tbk. --S2XXO1 965 975 955 960 -5 59,971,800 57,710,929,000 4,433 632.953 965 J 1,759,900 960 T/B 584,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,035 1,225 1,005 1,005 -30 16,500 19,071,500 20 64.341 1,045 J 100 1,040 B 2,400 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 540 530 540 10 5,184,300 2,768,637,500 255 574.370 540 T/J 20,200 535 B 178,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 190 193 187 189 -1 13,301,900 2,524,196,100 962 51.781 189 T/J 1,762,100 188 B 184,100 23 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 20,000 20,000,000 4 66.667 1,000 T/J 113,000 820 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 284 284 278 284 0 81,000 23,000,400 14 94.667 284 T/J 42,500 282 B 1,000 25 ARNA Arwana Citramulia Tbk. --S3---1 474 480 450 470 -4 1,087,700 516,934,400 93 3,194.454 470 T/J 251,700 454 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,415 1,440 1,410 1,410 -5 379,200 537,317,000 49 292.337 1,410 T/J 36,300 1,405 B 10,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 680 685 0 1,854,900 1,267,016,000 55 1,268.519 685 T/J 184,700 680 B 33,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 356 356 0 8,052,600 2,885,206,000 707 339.048 356 T/J 114,100 354 B 464,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 740 710 715 -25 13,795,400 9,919,481,500 992 183.333 715 T/J 113,000 710 B 1,020,700 30 ATIC Anabatic Technologies Tbk. --U9---1 875 830 810 830 -45 400 330,000 4 118.571 860 J 5,000 830 T/B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,565 1,570 1,550 1,570 5 1,946,600 3,037,465,500 256 1,419.915 1,570 T/J 91,400 1,565 B 12,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 595,700 29,807,100 63 57.388 51 J 5,163,400 50 T/B 1,314,500 34 BACA Bank Capital Indonesia Tbk. --U8---2 296 292 292 292 -4 100 29,200 1 215.284 290 J 12,400 282 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,465 1,485 1,445 1,465 0 61,600 90,458,000 28 1,831.250 1,465 T/J 2,300 1,445 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 364 372 364 364 0 8,107,900 2,983,324,400 549 107.983 366 J 376,800 364 T/B 709,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,000 0 B 0 38 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 222,900 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,860 2,760 2,790 50 74,412,500 209,759,493,000 7,864 363.913 2,790 T/J 330,100 2,780 B 555,800 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 268 268 268 268 0 12,000 3,216,000 12 272.857 268 T/J 87,800 264 B 9,800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 158 148 158 9 124,400 19,550,200 10 448.074 158 T/J 16,700 139 B 9,100 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,339,100 66,955,000 23 217.306 50 T/J 458,523,000 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 270 262 268 6 14,503,800 3,871,461,000 747 157.647 268 T/J 499,900 266 B 1,395,900 45 BFIN BFI Finance Indonesia Tbk. --U8---2 695 695 680 690 -5 26,000 17,913,000 11 3,535.923 695 J 32,200 690 T/B 33,500 46 BGTG Bank Ganesha Tbk. --S8---2 95 97 94 95 0 5,181,800 493,368,700 326 92.233 96 J 311,500 95 T/B 274,300 47 BHIT MNC Investama Tbk. --S9---1 78 80 78 80 2 22,687,400 1,794,018,000 3,224 233.952 80 T/J 8,006,700 79 B 1,678,900 48 BINA Bank Ina Perdana Tbk. --U8---1 590 600 590 595 5 1,349,500 802,962,500 21 336.166 600 J 54,000 595 T/B 668,800 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 3,251,600 163,382,900 81 35.714 51 J 15,955,400 50 T/B 47,667,500 50 BIRD Blue Bird Tbk. --U7---1 2,680 2,730 2,670 2,670 -10 108,000 290,128,000 102 41.077 2,670 T/J 24,200 2,660 B 2,600 51 BISI BISI International Tbk. --U1---1 1,435 1,450 1,425 1,440 5 105,400 151,391,500 77 720.000 1,440 T/J 4,500 1,430 B 1,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,330 2,330 2,270 2,310 -20 13,802,300 31,595,207,000 720 385.000 2,310 T/J 188,700 2,300 B 10,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 750 740 740 -5 2,154,000 1,597,742,500 423 172.093 745 J 727,300 740 T/B 870,700 54 BKSL Sentul City Tbk. --S6K--1 123 128 123 124 1 169,065,000 21,267,999,200 4,072 8.568 125 J 1,687,400 124 T/B 4,021,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 185 190 184 186 1 1,200 223,400 5 426.801 188 J 100 176 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,970 4,970 4,970 4,970 0 1,500 7,455,000 4 331.333 4,980 J 500 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 330 J 10,300 314 B 16,000 59 BMTR Global Mediacom Tbk. --U9K--1 368 384 372 376 8 18,572,800 7,022,026,600 985 306.039 378 J 210,500 376 T/B 519,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,900 495,000 34 0.172 50 T/J 21,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,140 1,110 1,140 35 16,323,500 18,424,334,500 1,490 8.417 1,140 T/J 140,200 1,135 B 274,200 62 BNII Bank Maybank Indonesia Tbk. --U8---1 246 252 246 250 4 2,303,800 574,479,200 241 2.979 250 T/J 278,200 248 B 352,500 63 BNLI Bank Permata Tbk. --M8K--1 1,010 1,135 995 1,115 105 181,255,400 194,192,581,000 6,241 12.140 1,120 J 876,700 1,115 T/B 2,536,200 64 BOGA Bintang Oto Global Tbk. --U9---2 685 690 680 690 5 5,041,000 3,463,807,500 184 669.903 690 T/J 159,600 685 B 123,600 65 BOLT Garuda Metalindo Tbk. --U4---2 940 945 935 935 -5 102,100 95,874,000 92 170.000 935 T/J 1,200 930 B 12,100 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,080 2,080 2,070 2,080 0 1,816,500 3,772,566,000 287 520.000 2,080 T/J 40,500 2,060 B 700 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 100 650,000 1 1,300.000 7,000 J 500 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 6,125 0 0 6,125 0 0 0 0 238.378 6,975 J 100 6,200 B 6,200 70 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 555 560 0 4,789,500 2,683,015,000 429 560.000 560 T/J 497,100 555 B 2,519,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 52 53 52 52 0 34,613,600 1,806,293,000 294 8.189 53 J 4,681,400 52 T/B 1,244,200 72 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,170 J 14,800 1,120 B 6,200 73 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,620 2,560 2,560 -50 10,961,200 28,488,887,000 1,945 200.484 2,560 T/J 282,800 2,550 B 45,800 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,390 1,350 1,385 55 18,993,600 26,182,357,500 3,517 271.300 1,385 T/J 6,000 1,380 B 33,400 75 BSIM Bank Sinarmas Tbk. --U8---1 545 545 545 545 0 39,200 21,364,000 8 371.712 545 T/J 4,900 540 B 800 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,390 2,370 2,380 10 2,200 5,234,000 12 122.051 2,370 J 2,000 2,360 B 1,300 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 136 138 136 138 2 95,000 13,101,800 18 1,057.309 138 T/J 81,100 128 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 427,872,500 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,790 3,830 3,790 3,790 0 399,700 1,521,259,000 236 733.697 3,800 J 10,300 3,790 T/B 6,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,985 2,010 1,980 2,000 15 33,741,000 67,310,091,500 2,070 2,000.000 2,000 T/J 1,054,800 1,995 B 529,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,060 1,970 2,060 20 117,500 240,207,000 34 349.153 2,060 T/J 137,300 1,970 B 4,900 83 BUMI Bumi Resources Tbk. --S2K--2 168 170 161 162 -6 346,335,100 57,184,911,500 4,122 9.402 163 J 1,341,700 162 T/B 52,011,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 171 181 171 180 9 16,749,600 2,897,880,600 437 138.462 180 T/J 66,000 177 B 150,500 85 BVIC Bank Victoria International Tbk. --U8---1 170 174 171 173 3 32,400 5,584,200 17 163.589 173 T/J 2,200 172 B 4,600 86 BWPT Eagle High Plantations Tbk. --U1---1 200 202 196 196 -4 16,700,500 3,310,149,600 907 42.867 196 T/J 383,200 195 B 2,871,100 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 390 384 388 -2 2,048,300 787,339,000 186 117.576 388 T/J 46,700 386 B 1,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,690 2,710 2,680 2,680 -10 2,010,200 5,419,161,000 163 153.143 2,680 T/J 41,300 2,670 B 21,200 89 CASA Capital Financial Indonesia Tbk. --U8---2 304 308 302 308 4 1,376,300 420,494,000 191 562.691 308 T/J 199,000 302 B 102,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 695 690 690 0 15,300 10,580,500 8 172.500 690 T/J 9,400 685 B 3,100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 95 92 93 2 6,130,600 570,799,900 321 595.200 93 T/J 24,000 92 B 2,188,800 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 326 336 326 328 2 314,700 103,219,000 37 25.667 328 T/J 19,200 326 B 38,600 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,720 1,645 1,700 50 22,300 36,759,500 6 6,168.808 1,690 J 13,000 1,640 B 10,000 94 CITY Natura City Developments Tbk. --U6---1 368 370 362 370 2 11,203,600 4,117,153,000 58 370.000 370 T/J 76,700 368 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,700.000 0 J 0 0 B 0 96 CLEO Sariguna Primatirta Tbk. --M5K--1 282 286 282 284 2 9,620,500 2,732,400,400 442 1,234.783 286 J 1,692,400 284 T/B 218,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,355 1,345 1,350 5 57,800 78,011,500 54 129.179 1,355 J 18,700 1,350 T/B 300 98 CMPP AirAsia Indonesia Tbk. --U7---2 244 264 238 242 -2 2,906,400 730,725,600 795 45.777 246 J 41,000 242 T/B 76,700 99 COWL Cowell Development Tbk. --U6---2 422 426 420 422 0 8,218,100 3,486,358,200 376 324.615 422 T/J 4,900 420 B 1,600 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,067,600 53,380,000 25 45.455 50 T/J 73,007,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 555 530 555 5 328,300 180,492,000 25 280.070 555 T/J 34,000 540 B 2,500 102 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 0 103 CTRA Ciputra Development Tbk. --S6IK-1 975 1,000 955 965 -10 76,489,500 75,143,508,000 5,667 216.058 970 J 400,900 965 T/B 614,400 104 DART Duta Anggada Realty Tbk. --U6---1 310 316 310 316 6 131,100 41,367,600 10 58.417 316 T/J 88,000 304 B 100,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,660 1,655 1,640 1,650 -10 1,700 2,804,500 6 3,311.790 1,660 J 600 1,645 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,500 75,000 2 16.496 50 T/J 83,802,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 850 830 830 0 632,200 530,561,500 234 721.739 835 J 17,900 830 T/B 1,700 108 DILD Intiland Development Tbk. --S6---1 322 322 318 322 0 1,317,400 421,877,600 43 56.111 324 J 357,000 322 T/B 68,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,810 2,820 2,800 2,810 0 2,090,700 5,880,569,000 620 2,810.000 2,820 J 300 2,810 T/B 13,700 110 DKFT Central Omega Resources Tbk. --U2---2 266 268 258 268 2 251,300 66,383,600 41 688.415 268 T/J 63,700 260 B 11,300 111 DLTA Delta Djakarta Tbk. --U5---1 5,975 6,850 5,950 5,975 0 28,500 172,612,500 51 35,716.421 6,400 J 800 5,975 T/B 5,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 210 222 210 220 10 44,375,800 9,684,603,000 1,189 104.762 220 T/J 2,785,300 218 B 44,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,270 3,250 3,270 20 3,600 11,770,000 3 2,872.478 3,270 T/J 13,000 3,250 B 300 114 DOID Delta Dunia Makmur Tbk. --S2K--2 645 655 630 635 -10 27,789,300 17,788,931,000 2,433 859.688 640 J 1,980,800 635 T/B 318,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 400 390 400 0 374,900 149,128,200 26 108.108 400 T/J 70,000 394 B 2,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,200 0 0 15,200 0 0 0 0 1,013.333 18,000 J 500 14,500 B 5,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,490 1,500 1,480 1,500 10 68,000 101,832,000 36 1,500.000 1,505 J 35,500 1,500 T/B 10,200 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 4,370 4,370 4,370 0 300 1,311,000 1 439.505 4,490 J 14,000 3,640 B 9,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,060 2,050 2,050 0 1,300 2,666,000 4 754.588 2,050 T/J 900 2,000 B 10,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,140 1,140 1,140 20 5,000 5,700,000 3 28.148 1,150 J 100,000 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 364 368 360 364 0 29,128,500 10,585,506,800 1,472 91.000 366 J 3,071,300 364 T/B 8,642,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 121,700 6,085,000 2 10.308 50 T/J 867,998,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,700 8,900 8,900 8,900 200 500 4,450,000 1 1,236.111 8,900 T/J 14,400 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,920 1,920 1,920 70 100 192,000 1 1,343.324 1,920 T/J 100 1,910 B 3,400 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,290 2,360 2,270 2,290 0 32,153,100 74,410,760,000 4,802 229.000 2,300 J 423,600 2,290 T/B 49,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 406 410 396 400 -6 22,168,000 8,906,452,400 1,306 744.726 400 T/J 181,000 398 B 1,512,500 127 EXCL XL Axiata Tbk. --S7XXO1 2,170 2,190 2,100 2,100 -70 10,715,500 22,878,656,000 3,395 106.577 2,110 J 500,500 2,100 T/B 1,628,500 128 FAST Fast Food Indonesia Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 2,359.047 1,615 J 200 1,510 B 300 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,575 7,650 7,450 7,450 -125 108,200 816,105,000 126 1,707.306 7,475 J 1,200 7,450 T/B 4,300 130 FILM MD Pictures Tbk. --U9---1 695 705 690 695 0 12,561,600 8,740,720,000 4,232 695.000 700 J 67,200 695 T/B 4,100 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,100 7,100 7,075 7,075 -25 6,700 47,517,500 3 1,415.000 7,100 J 5,500 7,075 T/B 7,200 132 FISH FKS Multi Agro Tbk. --U9---2 2,800 3,390 2,800 3,280 480 3,000 8,999,000 12 2,624.000 3,100 J 100 2,900 B 2,100 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 53,700 37,590,000 19 700.000 700 T/J 19,500 650 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 870 895 0 17,611,600 15,723,957,000 136 406.818 895 T/J 105,000 890 B 26,100 135 FREN Smartfren Telecom Tbk. --U7---1 147 148 135 136 -11 186,268,400 26,305,541,800 4,579 7.555 137 J 135,100 136 T/B 933,700 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 454 494 450 460 6 158,684,800 75,026,454,400 8,842 61.836 460 T/J 1,997,300 458 B 828,500 138 GJTL Gajah Tunggal Tbk. --S4K--1 800 810 770 780 -20 11,031,900 8,694,638,500 1,209 153.133 785 J 73,800 780 T/B 1,847,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 272 286 272 274 2 35,701,100 9,976,608,600 1,356 68.500 276 J 203,100 274 T/B 1,426,900 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,800 17,800 17,800 0 500 8,900,000 3 3,095.652 17,800 T/J 2,700 14,250 B 300 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,800 1,820 1,795 1,810 10 50,300 90,783,500 57 1,810.000 1,810 T/J 8,800 1,805 B 1,200 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 138 143 137 137 -1 145,500 20,475,500 11 54.800 143 J 18,100 138 B 30,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 2,750 2,890 2,750 2,880 130 451,700 1,275,214,000 125 2,880.000 2,900 J 6,100 2,880 T/B 28,800 145 HERO Hero Supermarket Tbk. --U9---1 815 0 0 815 0 0 0 0 1,701.177 900 J 300 825 B 1,200 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,150 3,100 3,100 40 15,300 47,620,000 19 948.999 3,120 J 68,500 3,100 T/B 11,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 0 0 650 0 0 0 0 1,000.000 645 J 500 635 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 370 370 358 360 -10 14,628,300 5,307,703,400 332 360.000 362 J 7,000 360 T/B 60,200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 750 755 730 730 -20 16,853,500 12,539,488,500 952 235.484 740 J 108,500 730 T/B 526,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 244 260 244 248 4 156,600 39,387,800 54 82.667 256 J 1,700 248 T/B 91,700 151 HRUM Harum Energy Tbk. --S2K--1 1,750 1,760 1,715 1,720 -30 2,541,000 4,387,581,500 1,193 33.077 1,725 J 30,000 1,720 T/B 169,700 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 8,800 8,300 8,800 -100 2,100 18,420,000 5 946.440 8,800 T/J 400 8,325 B 100 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 820 630 820 20 6,400 5,040,500 5 64.062 820 T/J 27,800 720 B 1,200 154 IIKP Inti Agri Resources Tbk --U5---2 232 234 222 224 -8 371,422,900 85,541,006,600 811 429.959 226 J 7,300 224 T/B 20,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 196 200 192 197 1 29,536,500 5,803,039,900 949 56.286 198 J 475,600 197 T/B 451,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,290 3,340 3,260 3,270 -20 598,900 1,969,175,000 390 438.999 3,290 J 1,000 3,270 T/B 129,500 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 870 915 855 860 -10 24,494,000 21,591,325,500 3,504 172.000 865 J 792,300 860 T/B 304,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 915 935 920 935 20 525,200 485,141,000 27 246.053 935 T/J 37,100 915 B 2,600 159 INAF Indofarma Tbk. --U5---1 4,990 5,100 4,890 4,980 -10 110,600 553,150,500 183 1,992.000 4,990 J 1,300 4,980 T/B 2,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,850 3,750 3,780 -70 11,668,400 44,262,117,000 3,422 1,542.857 3,780 T/J 130,800 3,770 B 171,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,925 6,950 6,700 6,950 25 33,400 226,777,500 64 936.040 6,950 T/J 3,000 6,875 B 100 162 INDS Indospring Tbk. --M4---1 2,200 2,250 2,200 2,250 50 22,600 50,535,000 15 210.937 2,250 T/J 88,800 2,210 B 5,000 163 INDY Indika Energy Tbk. --S2XXO1 2,130 2,150 2,110 2,120 -10 9,661,400 20,554,729,000 2,797 71.864 2,130 J 178,400 2,120 T/B 569,800 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 81 79 80 -1 1,147,900 92,172,600 60 0.457 81 J 161,600 80 T/B 9,200 165 INPP Indonesian Paradise Property Tbk. --U9---2 745 750 565 745 0 18,200 13,576,500 10 709.524 745 T/J 100 570 B 2,200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,030 -10 165,500 337,590,000 60 735.507 2,030 T/J 7,300 2,000 B 3,000 167 INRU Toba Pulp Lestari Tbk. --U3---2 880 880 880 880 0 12,100 10,648,000 6 8.934 890 J 1,700 880 T/B 187,900 168 INTA Intraco Penta Tbk. --U9---2 476 480 472 480 4 403,700 192,102,800 16 338.359 480 T/J 302,700 470 B 6,600 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,490 1,500 1,490 1,500 10 42,800 64,095,000 10 1,500.000 1,500 T/J 66,100 1,480 B 7,000 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 392 398 388 388 -4 246,300 96,986,200 42 102.105 392 J 45,000 388 T/B 586,100 171 ISAT Indosat Tbk. --S7K--1 2,740 2,940 2,720 2,920 180 48,055,300 137,813,463,000 6,723 208.571 2,930 J 283,500 2,920 T/B 2,838,300 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,800 22,775 21,800 22,175 -625 1,628,900 36,129,525,000 3,422 158.393 22,200 J 13,200 22,175 T/B 237,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 108,079,700 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 600 500 600 90 1,600 827,000 4 340.348 600 T/J 100,000 595 B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 304 340 -60 85,700 30,250,600 40 281.417 350 J 925,600 340 T/B 600 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,930 3,100 2,930 2,950 20 10,080,700 30,212,415,000 2,868 806.452 2,960 J 100 2,950 T/B 171,400 177 JRPT Jaya Real Property Tbk. --S6---1 580 595 555 555 -25 5,543,100 3,184,803,000 340 533.654 560 J 3,500 555 T/B 14,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,920 4,950 4,880 4,910 -10 4,431,500 21,782,213,000 2,518 289.539 4,910 T/J 431,300 4,900 B 4,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,200 J 200 940 B 2,200 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 630 630 610 610 -20 1,739,600 1,081,538,500 109 1,355.556 610 T/J 173,300 605 B 138,900 181 KAEF Kimia Farma Tbk. --U5---1 2,950 3,010 2,750 2,750 -200 11,732,600 32,973,630,000 1,291 2,750.000 2,760 J 17,000 2,750 T/B 59,700 182 KBLI KMI Wire & Cable Tbk. --S4---1 306 332 298 300 -6 79,939,400 24,647,766,600 4,234 36.452 302 J 168,300 300 T/B 10,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 260 262 256 258 -2 9,039,500 2,338,612,600 363 8.951 260 J 190,800 256 B 420,600 185 KINO Kino Indonesia Tbk. --U5---2 2,990 3,020 2,980 2,990 0 197,300 590,087,000 180 78.684 3,000 J 200 2,990 T/B 34,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,380 1,390 1,320 1,370 -10 12,200 16,592,000 16 456.667 1,370 T/J 9,600 1,320 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 340 340 332 332 -8 1,076,500 357,449,400 6 1,164.912 338 J 14,100 334 B 500 188 KMTR Kirana Megatara Tbk. XRU3---2 354 360 348 350 -4 224,800 78,977,000 77 76.419 356 J 3,000 350 T/B 18,200 189 KPIG MNC Land Tbk. --S9---2 135 135 130 135 0 75,000 9,804,700 19 290.491 135 T/J 527,600 130 B 18,500 190 KRAH Grand Kartech Tbk. --U4---2 2,530 2,530 2,530 2,530 0 10,700 27,071,000 17 920.000 2,530 T/J 2,100 2,520 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 494 498 490 492 -2 8,075,400 3,979,850,600 576 61.166 492 T/J 123,000 490 B 438,300 192 KREN Kresna Graha Investama Tbk. --U9---1 620 635 620 635 15 120,539,500 75,629,599,000 1,480 6,606.325 635 T/J 1,925,800 630 B 1,013,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,125 1,160 1,115 1,125 0 5,323,800 6,067,661,000 2,452 1,125.000 1,120 J 2,500 1,115 B 5,100 194 LINK Link Net Tbk. --S9K--1 4,360 4,430 4,350 4,350 -10 340,400 1,487,612,000 547 271.875 4,380 J 5,000 4,350 T/B 732,700 195 LPCK Lippo Cikarang Tbk --S6---1 2,380 2,400 2,330 2,360 -20 554,800 1,308,177,000 471 255.135 2,370 J 35,800 2,340 B 8,300 196 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 276 -4 22,095,700 6,165,002,600 1,566 70.667 278 J 541,800 276 T/B 2,734,400 197 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,000 6,750 6,850 -150 2,939,500 20,146,840,000 2,175 155.220 6,850 T/J 167,700 6,800 B 4,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,470 1,430 1,430 -40 8,502,000 12,270,652,500 1,779 369.032 1,430 T/J 363,400 1,425 B 272,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 138 137 110 110 -28 891,219,100 112,241,690,500 1,474 231.940 112 J 87,100 110 T/B 92,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,760 1,920 1,755 1,770 10 14,665,400 26,920,644,500 2,911 1,005.682 1,775 J 3,000 1,770 T/B 131,900 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 4,300.000 4,300 J 900 4,010 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,900 1,805 1,850 0 6,400 11,780,000 13 110.119 1,850 T/J 1,900 1,800 B 2,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,010 960 975 -30 20,273,900 19,912,274,000 2,459 1,564.631 975 T/J 704,500 970 B 161,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 240 242 -4 8,140,000 2,000,219,000 207 322.667 244 J 44,000 242 T/B 2,300 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 2,150 2,160 2,110 2,140 -10 299,000 639,517,000 136 856.000 2,150 J 51,200 2,120 B 100 206 MASA Multistrada Arah Sarana Tbk. --S4---1 760 765 750 755 -5 11,591,100 8,720,838,500 330 536.832 755 T/J 473,200 750 B 283,500 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 5,800 5,800 5,800 -1,100 2,000 11,600,000 4 2,500.959 6,900 J 1,900 5,800 T/B 900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,020 2,980 2,990 0 23,800 71,257,000 58 230.000 2,990 T/J 3,100 2,980 B 18,800 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 605 590 590 -10 643,500 384,811,000 134 36.875 595 J 12,000 590 T/B 490,100 210 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,320 3,220 3,320 100 7,850,400 25,672,750,000 407 239.711 3,320 T/J 23,800 3,310 B 101,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 169 172 168 168 -1 1,842,300 312,059,500 141 150.683 170 J 64,500 168 T/B 6,100 212 MDIA Intermedia Capital Tbk. --M9---1 137 137 131 135 -2 95,200 12,808,200 27 97.826 135 T/J 63,000 131 B 87,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,440 3,550 3,440 3,490 50 317,500 1,110,451,000 108 182.012 3,530 J 1,000 3,490 T/B 1,300 214 MDLN Modernland Realty Tbk. --S6---1 226 228 224 226 0 2,978,900 672,906,400 187 67.071 228 J 582,200 226 T/B 81,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,030 1,000 1,005 -5 41,262,000 41,847,199,500 3,114 1,770.083 1,005 T/J 993,200 1,000 B 1,963,600 216 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 10,200 217 MERK Merck Tbk. --U5---2 4,270 4,270 4,240 4,240 -30 99,700 423,606,000 127 11,179.371 4,250 J 2,200 4,240 T/B 27,300 218 META Nusantara Infrastructure Tbk. --M7---1 216 214 212 214 -2 525,600 111,790,800 34 64.833 214 T/J 29,000 212 B 73,700 219 MFIN Mandala Multifinance Tbk. --U8---2 985 990 970 990 5 110,700 109,586,500 7 1,015.385 990 T/J 103,200 970 B 18,200 220 MGRO Mahkota Group Tbk. --U1---1 1,000 1,020 995 1,020 20 10,510,900 10,629,405,500 1,604 1,020.000 1,025 J 662,000 1,020 T/B 2,296,400 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,050 J 20,000 1,020 B 200,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,510 1,525 1,510 1,525 15 1,227,400 1,868,966,000 345 89.786 1,525 T/J 5,700 1,520 B 900 223 MINA Sanurhasta Mitra Tbk. --U9---2 665 665 650 665 0 2,100 1,374,000 3 3,166.667 665 T/J 9,400 650 B 7,800 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,975 J 100 16,000 B 400 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,200 16,000 16,200 0 50,700 821,220,000 16 103,184.713 16,200 T/J 13,900 16,025 B 600 226 MLIA Mulia Industrindo Tbk --U3---2 1,255 1,260 1,255 1,255 0 421,900 529,500,500 206 209.603 1,260 J 138,800 1,255 T/B 33,800 227 MLPL Multipolar Tbk. --U9---1 119 123 117 118 -1 8,859,600 1,060,742,300 383 13.535 119 J 350,600 118 T/B 258,000 228 MLPT Multipolar Technology Tbk. --U9---1 905 905 800 800 -105 400 347,000 4 166.667 860 J 100 820 B 1,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 480 500 480 500 20 349,100 173,633,600 21 85.470 500 T/J 68,400 480 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 860 835 845 0 16,912,900 14,344,011,000 1,756 93.889 845 T/J 859,100 835 B 778,300 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,080 1,085 1,070 1,085 5 85,600 92,642,000 14 1,085.000 1,085 T/J 8,700 1,070 B 4,400 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 935 910 920 10 3,950,100 3,668,469,500 215 61.333 925 J 92,700 920 T/B 165,900 233 MPPA Matahari Putra Prima Tbk. --U9---1 182 188 183 184 2 1,593,500 293,947,400 317 77.360 184 T/J 9,000 183 B 158,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 795 750 770 -5 437,100 337,974,000 56 770.000 765 J 17,000 760 B 4,200 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 6,600 6,600 6,600 -200 500 3,300,000 2 598.649 6,600 T/J 100 5,800 B 200 236 MSIN MNC Studios International Tbk. --U9---2 298 298 294 296 -2 3,951,800 1,169,719,600 41 296.000 296 T/J 378,800 294 B 2,800 237 MSKY MNC Sky Vision Tbk. --U9---1 915 935 930 935 20 300,100 279,093,500 2 61.513 930 J 5,000 925 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 895 900 895 895 0 1,010,700 904,599,500 87 1,611.219 900 J 312,600 895 T/B 8,500 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 448 0 0 448 0 0 0 0 188.353 444 J 500 414 B 3,000 241 MYOH Samindo Resources Tbk. --S2---1 1,190 1,200 1,170 1,200 10 163,000 194,962,000 47 142.929 1,200 T/J 87,600 1,180 B 19,700 242 MYRX Hanson International Tbk. --S6---2 108 110 106 106 -2 936,285,200 100,217,978,400 2,023 72.290 107 J 510,100 106 T/B 12,536,900 243 NASA Ayana Land International Tbk. --U9---2 610 615 610 615 5 30,200 18,572,000 5 597.087 615 T/J 99,400 610 B 174,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 510 515 484 510 0 9,828,600 4,955,687,900 1,841 510.000 515 J 703,500 510 T/B 329,600 245 NFCX NFC Indonesia Tbk. --U9---2 2,100 2,120 2,070 2,120 20 400 833,000 2 2,120.000 2,100 J 3,400 2,080 B 5,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,160 3,160 3,020 3,100 -60 85,700 266,431,000 137 953.846 3,110 J 200 3,100 T/B 25,200 247 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 58,500 5,265,000 2 85.714 91 J 10,500 90 T/B 996,500 248 NISP Bank OCBC NISP Tbk. --U8---1 940 950 930 945 5 47,100 44,403,500 41 1,145.121 945 T/J 4,300 935 B 32,900 249 NOBU Bank Nationalnobu Tbk. --U8---1 965 0 0 965 0 0 0 0 257.333 950 J 1,300 820 B 17,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 414 422 412 418 4 773,600 323,663,800 161 49.176 418 T/J 5,900 416 B 29,100 251 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 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 670 695 680 685 15 84,300 58,104,500 51 1,355.228 690 J 19,100 685 T/B 200 253 PALM Provident Agro Tbk. --U1---2 274 278 278 278 4 5,100 1,417,800 3 75.983 278 T/J 30,100 274 B 17,000 254 PBID Panca Budi Idaman Tbk. --U3---2 1,125 1,130 1,095 1,095 -30 189,600 209,873,000 34 128.824 1,095 T/J 12,700 1,085 B 2,100 255 PBRX Pan Brothers Tbk. --S4K--1 555 555 540 555 0 41,500 22,725,000 13 982.301 555 T/J 125,100 545 B 1,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 670 610 655 5 21,800 13,376,000 13 54.583 650 J 300 610 B 2,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,580 4,580 4,570 4,580 0 9,100 41,644,000 3 3,053.333 4,580 T/J 3,800 4,570 B 5,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,300 2,300 2,290 2,300 0 32,200 74,033,000 17 2,300.000 2,490 J 500 2,290 B 200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 253.659 1,290 J 800 1,270 B 1,500 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,450 J 1,000 3,000 B 100 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,435 1,360 1,395 -15 13,351,900 18,629,995,500 1,086 2,322.677 1,400 J 551,200 1,395 T/B 584,600 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 60 61 0 2,228,000 135,909,000 122 61.000 62 J 1,689,900 61 T/B 206,600 264 PNIN Paninvest Tbk. --S8---1 1,140 1,145 1,110 1,135 -5 353,600 401,559,000 61 1,206.933 1,140 J 20,700 1,135 T/B 45,900 265 PNLF Panin Financial Tbk. --S8---1 304 308 296 300 -4 14,033,400 4,217,737,000 737 324.254 300 T/J 589,100 298 B 6,204,000 266 POLA Pool Advista Finance Tbk. --U8---2 1,615 1,695 1,610 1,610 -5 8,400 13,573,000 10 1,610.000 1,615 J 80,600 1,570 B 4,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,375 1,395 1,335 1,335 -40 10,800 14,684,500 31 1,335.000 1,370 J 200 1,330 B 3,200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,535 1,515 1,500 1,500 -35 101,200 151,807,500 9 1,500.000 1,500 T/J 500 1,495 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,650 4,780 4,650 4,780 130 43,654,700 205,055,207,000 609 3,033.938 4,780 T/J 81,700 4,750 B 1,000 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 645 J 1,200 550 B 38,700 271 POWR Cikarang Listrindo Tbk. --M7---2 840 855 835 840 0 2,558,700 2,164,954,000 287 56.000 840 T/J 187,300 835 B 113,900 272 PPRE PP Presisi Tbk. --M7---1 348 354 348 348 0 1,698,600 594,221,000 136 80.930 350 J 71,500 348 T/B 265,600 273 PPRO PP Properti Tbk. --S6K--1 158 165 159 162 4 135,670,300 22,025,620,500 4,007 350.270 162 T/J 3,200,600 161 B 1,920,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,380 2,600 2,380 2,590 210 633,600 1,578,839,000 976 39.846 2,590 T/J 17,300 2,530 B 5,200 275 PRIM Royal Prima Tbk. --U9---2 500 500 500 500 0 5,100 2,550,000 6 500.000 498 J 16,000 492 B 800 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 222 222 0 4,270,500 952,577,000 164 720.241 224 J 1,000 222 T/B 297,900 277 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,370 2,260 2,280 -60 31,621,200 72,642,688,000 4,593 428.571 2,290 J 44,500 2,280 T/B 126,900 278 PTRO Petrosea Tbk. --S2K--1 1,985 1,995 1,950 1,970 -15 687,000 1,348,178,500 432 1,576.000 1,970 T/J 22,700 1,960 B 8,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,535 1,690 1,530 1,680 145 4,350,400 6,983,265,500 1,550 289.655 1,680 T/J 64,000 1,675 B 3,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 650 670 650 665 15 62,470,600 41,188,004,500 8,766 2,563.707 670 J 4,745,400 665 T/B 1,399,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,025 1,025 1,010 1,025 0 375,800 383,709,000 53 1,025.000 1,030 J 24,900 1,025 T/B 400 283 RAJA Rukun Raharja Tbk. --S7---1 390 394 382 384 -6 553,300 213,414,400 225 1,319.044 388 J 10,000 384 T/B 3,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,800 1,570 1,700 130 7,685,800 12,731,228,500 1,602 1,062.500 1,700 T/J 5,361,600 1,695 B 4,100 285 RDTX Roda Vivatex Tbk --U6---1 5,500 5,600 5,600 5,600 100 200 1,120,000 2 295.018 5,900 J 200 5,650 B 300 286 RIMO Rimo International Lestari Tbk --U9---2 134 143 134 136 2 931,340,200 126,350,570,600 1,891 74.667 136 T/J 1,400 135 B 4,285,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 510 496 496 -4 1,776,100 894,160,600 252 496.000 498 J 30,500 496 T/B 12,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 380 322 326 -2 50,900 17,567,200 42 2,550.861 332 J 1,700 326 T/B 5,200 289 RODA Pikko Land Development Tbk. --U6---2 432 410 410 410 -22 200 82,000 2 654.638 410 T/J 10,900 372 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,235 1,220 1,230 10 1,697,500 2,087,792,000 168 482.353 1,235 J 38,000 1,230 T/B 119,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 2,668,000 1,496,701,000 831 700.000 560 T/J 2,000 555 B 29,700 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,050 9,050 9,000 9,000 -50 1,200 10,810,000 2 5,806.452 9,000 T/J 9,900 8,575 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,885 1,890 1,860 1,865 -20 5,891,200 11,045,446,500 1,873 843.689 1,870 J 500 1,865 T/B 167,300 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,300 2,260 2,300 -10 287,900 656,191,000 49 98.291 2,320 J 101,300 2,300 T/B 333,200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 5,100 5,100 4,900 5,100 0 10,700 53,448,500 57 237.001 5,100 T/J 1,200 4,840 B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 830 820 825 0 1,408,100 1,163,084,500 147 589.286 825 T/J 29,700 820 B 110,600 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 820 830 815 820 0 8,774,300 7,198,146,000 432 141.379 825 J 65,000 815 B 409,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,220 3,250 3,190 3,200 -20 169,600 543,240,000 107 36.344 3,200 T/J 87,300 3,190 B 15,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 510 520 505 510 0 5,086,900 2,589,921,000 241 46.364 510 T/J 19,700 505 B 824,100 303 SIPD Sierad Produce Tbk. --U3---2 1,010 1,020 1,010 1,020 10 200 203,000 2 1.133 1,020 T/J 1,300 1,010 B 100 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 10,000 41,200,000 1 1,361.263 4,110 J 10,000 3,800 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,625 1,680 1,560 1,560 -65 1,240,900 2,019,700,500 659 278.571 1,575 J 100 1,560 T/B 13,500 307 SMCB Holcim Indonesia Tbk. --U3---1 1,980 1,985 1,970 1,975 -5 13,849,500 27,342,928,500 1,244 2,385.266 1,980 J 597,100 1,975 T/B 25,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 380 380 370 376 -4 1,547,900 581,822,200 216 1,508.949 376 T/J 98,500 374 B 74,200 309 SMRA Summarecon Agung Tbk. --S6IK-1 1,035 1,070 970 980 -55 43,319,600 43,985,418,000 5,839 1,610.253 985 J 65,500 980 T/B 425,300 310 SMRU SMR Utama Tbk. --U2---2 490 490 474 484 -6 338,100 163,688,400 22 118.361 490 J 50,000 476 B 5,000 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,510 1,525 1,490 1,510 0 6,225,400 9,379,706,000 1,194 4,033.227 1,510 T/J 6,000 1,505 B 8,600 312 SOCI Soechi Lines Tbk. --M7---1 168 172 168 168 0 4,404,200 747,603,400 1,018 30.545 169 J 141,300 168 T/B 922,400 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 1,100 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 800 820 800 820 20 1,434,000 1,174,277,000 157 820.000 820 T/J 410,200 810 B 329,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 230 191 200 0 94,600 19,160,400 26 213.445 200 T/J 407,500 196 B 900 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 348 338 340 0 310,296,300 106,423,376,400 3,522 141.667 342 J 6,368,500 340 T/B 25,323,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,880 3,660 3,880 130 6,700 25,645,000 13 70.545 3,880 T/J 1,700 3,670 B 400 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 570 490 545 57 113,382,700 59,631,789,700 3,597 223.590 545 T/J 7,697,000 540 B 1,362,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,185 1,185 1,155 1,160 -25 11,594,900 13,477,748,500 727 173.134 1,160 T/J 79,500 1,155 B 182,000 320 STTP Siantar Top Tbk. --U5---2 3,200 3,300 3,300 3,300 100 500 1,650,000 2 1,950.009 0 J 0 3,200 B 30,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,000 150,000 2 64.769 50 T/J 783,760,200 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,500 2,500 2,480 2,500 0 4,800 11,982,000 11 2,500.000 2,500 T/J 6,200 2,480 B 2,200 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,480 4,500 4,460 4,460 -20 3,429,700 15,392,128,000 802 4,054.545 4,480 J 300 4,460 T/B 7,700 325 TARA Sitara Propertindo Tbk. --U6---1 855 865 850 855 0 68,410,700 58,494,191,000 754 806.604 860 J 60,100 855 T/B 160,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,880 4,940 20 1,080,600 5,319,149,000 882 243.951 4,940 T/J 219,700 4,880 B 2,700 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 965 970 950 950 -15 4,954,900 4,727,824,000 680 216.327 955 J 84,100 950 T/B 108,900 328 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 400 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 286 290 0 17,911,500 5,167,880,000 315 127.193 290 T/J 689,500 288 B 40,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 855 820 830 10 19,700 16,259,500 10 267.742 830 T/J 49,300 820 B 1,300 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 645 720 600 650 5 1,300 804,000 5 147.299 650 T/J 6,200 600 B 19,000 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 3,450 J 400 3,030 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 795 805 0 15,099,800 12,079,833,000 197 402.500 805 T/J 178,800 795 B 11,300 335 TINS Timah Tbk. --S2K--1 1,285 1,415 1,265 1,405 120 123,450,900 166,682,648,000 6,440 717.947 1,410 J 658,900 1,405 T/B 2,659,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,475 13,700 13,275 13,425 -50 3,895,000 52,338,292,500 3,022 830.045 13,425 T/J 85,300 13,375 B 500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,610 1,610 1,610 -15 22,000 35,420,000 4 84.737 1,610 T/J 11,300 1,565 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 795 815 795 805 10 5,522,000 4,425,356,000 489 1,295.650 805 T/J 200,000 795 B 221,800 339 TOTL Total Bangun Persada Tbk. --U6---1 590 600 585 590 0 2,722,600 1,606,626,500 154 212.058 590 T/J 860,000 585 B 125,100 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 420 404 412 6 411,500 168,714,400 66 1,336.491 416 J 85,600 410 B 16,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 880 795 810 -35 100,914,700 82,958,538,500 4,779 3,858.429 815 J 12,500 810 T/B 1,478,700 342 TRAM Trada Alam Minera Tbk. --U7---1 212 216 204 206 -6 461,930,000 98,238,806,600 2,283 170.256 208 J 21,863,500 206 T/B 2,115,600 343 TRIO Trikomsel Oke Tbk. --U9---1 260 0 0 260 0 0 0 0 115.412 250 J 1,700 230 B 10,200 344 TRST Trias Sentosa Tbk. --U3---1 406 0 0 406 0 0 0 0 242.186 410 J 99,800 400 B 93,200 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,525 1,560 1,525 1,540 15 1,069,400 1,656,156,000 557 274.725 1,560 J 1,000 1,540 T/B 6,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 2 3,300.000 3,300 T/J 21,600 2,770 B 1,200 347 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 1,160 1,165 -5 297,100 345,323,500 11 2,588.889 1,165 T/J 137,800 1,160 B 36,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,220 1,195 1,210 20 1,709,200 2,067,668,000 177 2,346.052 1,215 J 54,500 1,210 T/B 431,600 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,640 4,640 4,480 4,600 -40 6,100 27,437,000 9 170.366 4,590 J 100 4,500 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,920 1,925 1,915 1,915 -5 388,000 745,015,000 35 1,915.000 1,915 T/J 59,400 1,910 B 56,800 351 VIVA Visi Media Asia Tbk. --U9---1 170 169 161 163 -7 16,330,000 2,672,262,900 930 54.333 164 J 96,500 163 T/B 135,100 352 VOKS Voksel Electric Tbk. --S4---1 276 286 276 276 0 3,490,300 986,228,000 395 122.089 276 T/J 79,700 274 B 65,200 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 296 298 292 294 -2 13,143,500 3,877,002,400 426 101.379 296 J 200,900 294 T/B 1,973,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,915 1,875 1,895 0 12,085,700 22,876,291,500 2,754 487.080 1,900 J 292,600 1,895 T/B 78,400 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 392 398 380 394 2 270,400 106,218,800 61 59.732 394 T/J 93,500 386 B 22,400 356 WOOD Integra Indocabinet Tbk. --S5K--2 595 605 590 600 5 11,882,000 7,127,816,500 427 230.769 600 T/J 67,800 595 B 246,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 392 386 386 2 54,777,200 21,309,625,800 2,331 78.776 388 J 2,583,800 386 T/B 9,058,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 1,995 1,945 1,975 0 62,790,500 123,749,319,000 7,108 533.063 1,975 T/J 1,970,300 1,970 B 162,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 404 408 402 402 -2 9,850,500 3,990,375,200 575 68.136 404 J 3,100 402 T/B 818,000 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,675 1,715 1,625 1,630 -45 32,797,000 54,645,153,000 1,298 1,164.286 1,635 J 607,000 1,630 T/B 309,700 Total 7,580,837,400 3,909,157,235,500 267,592 2,972,490,000 250,409,300 Jakarta, 01 February 2019 Trading Division