List of Securities Quotation: IDX SMC Composite Date: Tuesday, 12 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 13,550 13,500 12,975 13,200 -350 1,469,900 19,398,615,000 1,598 1,072.335 13,200 T/J 41,400 13,125 B 1,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 1,715 1,715 1,715 -485 100 171,500 1 45.733 2,190 J 4,700 1,715 T/B 4,900 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,810 1,745 1,780 -10 12,444,400 21,962,698,000 5,244 2,170.732 1,780 T/J 185,800 1,770 B 3,500 5 ACST Acset Indonusa Tbk. --U6---1 1,750 1,800 1,610 1,700 -50 2,697,800 4,606,090,500 864 71.390 1,700 T/J 371,300 1,685 B 8,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,665 1,550 1,600 -30 8,897,000 14,281,420,000 2,598 1,256.548 1,605 J 3,500 1,600 T/B 51,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 10,150 9,850 9,900 50 145,300 1,441,255,000 88 425.806 9,900 T/J 11,200 9,850 B 1,700 8 ADMG Polychem Indonesia Tbk --M3---1 352 356 332 342 -10 4,918,500 1,689,618,800 511 30.526 344 J 240,000 342 T/B 62,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,290 1,240 1,275 15 85,248,600 108,128,607,500 7,169 115.909 1,280 J 29,100 1,275 T/B 7,444,900 10 AGII Aneka Gas Industri Tbk. --S3---1 655 660 640 655 0 188,000 121,763,000 66 59.545 655 T/J 30,400 640 B 58,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 354 360 338 346 -8 11,498,900 3,973,633,400 1,309 565.286 346 T/J 152,400 344 B 115,100 12 AGRS Bank Agris Tbk. --U8---2 374 374 356 356 -18 29,300 10,775,800 33 323.636 374 J 21,500 356 T/B 23,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,425 5,150 5,350 0 5,163,000 27,126,695,000 1,710 4,263.933 5,375 J 2,500 5,350 T/B 500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 286 302 0 7,000 2,100,800 7 287.619 302 T/J 34,500 282 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,690 4,470 4,690 140 300 1,385,000 2 191.429 4,690 T/J 22,100 4,470 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 825 815 820 0 117,800 96,277,500 44 2,092.424 825 J 25,400 820 T/B 364,100 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,755 1,720 1,745 0 115,000 199,888,500 43 1,745.000 1,745 T/J 27,000 1,720 B 9,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 1,015 985 985 -25 66,100 66,987,000 34 82.083 1,015 J 38,300 985 T/B 300 19 ANTM Aneka Tambang Tbk. --S2XXO1 980 995 935 960 -20 182,840,300 176,658,808,500 7,869 632.953 965 J 1,326,100 960 T/B 4,214,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 1,225 1,225 1,225 25 100 122,500 1 78.425 1,190 J 3,500 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 515 500 500 -15 5,443,200 2,766,712,000 121 531.824 505 J 114,900 500 T/B 640,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 192 197 184 186 -6 27,533,000 5,204,131,400 1,396 50.959 186 T/J 38,900 185 B 985,600 23 ARII Atlas Resources Tbk. --U2---2 950 950 950 950 0 400 380,000 1 63.333 950 T/J 136,800 900 B 2,100 24 ARMY Armidian Karyatama Tbk. --U6---2 318 332 302 318 0 12,967,100 4,199,547,600 334 106.000 330 J 1,412,600 318 T/B 438,500 25 ARNA Arwana Citramulia Tbk. --S3---1 484 494 476 484 0 8,386,400 4,040,780,000 252 3,289.608 484 T/J 799,700 482 B 20,800 26 ASGR Astra Graphia Tbk. --U9---1 1,405 1,420 1,390 1,395 -10 73,000 101,894,000 37 289.227 1,395 T/J 1,500 1,390 B 7,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 675 680 -5 2,438,100 1,657,525,500 79 1,259.259 685 J 152,200 675 B 36,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 352 356 332 342 -10 23,698,800 8,079,731,000 1,655 325.714 342 T/J 840,800 340 B 408,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 710 720 675 720 10 23,063,100 16,136,151,500 691 184.615 725 J 565,300 720 T/B 710,100 30 ATIC Anabatic Technologies Tbk. --U9---1 835 840 790 835 0 19,600 15,643,500 12 119.286 830 J 2,300 760 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 1,695 1,720 1,675 1,695 0 1,743,600 2,948,707,500 356 1,532.966 1,695 T/J 20,700 1,690 B 555,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,730,300 86,519,700 829 57.388 51 J 4,911,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 1,100 297,000 2 199.064 270 T/J 18,400 264 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,090 1,095 1,010 1,095 5 48,500 52,515,000 20 1,368.750 1,095 T/J 4,200 1,050 B 500 36 BBKP Bank Bukopin Tbk. --S8K--1 386 392 370 376 -10 19,278,400 7,349,079,000 927 111.543 376 T/J 33,600 374 B 224,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,375 1,375 1,375 -5 91,000 125,125,000 6 99.638 1,375 T/J 11,500 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 54,800 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,680 2,560 2,600 -50 37,208,200 96,948,643,000 6,274 339.130 2,610 J 466,400 2,600 T/B 213,500 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 274 276 264 270 -4 122,200 33,189,800 60 274.893 270 T/J 145,800 262 B 2,200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 162 162 150 161 -1 65,700 10,304,900 21 456.582 161 T/J 8,400 150 B 10,000 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 64,300 3,215,000 29 217.306 50 T/J 392,128,900 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 264 266 240 252 -12 37,562,400 9,441,001,000 1,282 148.235 254 J 170,900 252 T/B 8,757,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 695 650 660 -10 413,300 273,400,000 39 3,382.187 660 T/J 188,000 650 B 6,400 46 BGTG Bank Ganesha Tbk. --S8---2 93 95 91 92 -1 11,398,800 1,053,677,500 497 89.320 93 J 820,400 92 T/B 226,400 47 BHIT MNC Investama Tbk. --S9---1 84 85 78 80 -4 42,042,000 3,394,706,200 1,170 233.952 81 J 1,481,600 80 T/B 158,000 48 BINA Bank Ina Perdana Tbk. --U8---1 625 625 620 625 0 47,000 29,258,500 14 353.115 630 J 6,400 625 T/B 2,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 51 51 50 50 -1 11,462,500 573,301,500 196 35.714 51 J 8,255,400 50 T/B 12,200 50 BIRD Blue Bird Tbk. --U7---1 3,160 3,200 3,000 3,190 30 2,009,500 6,272,276,000 851 49.077 3,190 T/J 195,700 3,170 B 20,200 51 BISI BISI International Tbk. --U1---1 1,450 1,470 1,430 1,435 -15 554,400 802,751,000 237 717.500 1,435 T/J 180,500 1,430 B 23,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,150 2,050 2,050 -90 20,953,200 44,171,306,000 972 341.667 2,070 J 10,100 2,050 T/B 216,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 750 730 735 -15 11,363,100 8,377,992,500 846 170.930 740 J 137,100 735 T/B 293,100 54 BKSL Sentul City Tbk. --S6K--1 135 136 128 133 -2 127,495,300 16,679,296,800 2,307 9.190 133 T/J 2,646,500 132 B 2,237,100 55 BKSW Bank QNB Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 417.623 182 J 100 173 B 500 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 0 0 4,970 0 0 0 0 331.333 4,980 J 500 3,900 B 200 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 330 328 328 0 1,800 590,600 5 102.500 328 T/J 300 326 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 378 384 346 358 -20 42,775,000 15,455,150,400 2,304 291.389 360 J 752,000 358 T/B 2,193,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,152,700 57,635,000 9 0.172 50 T/J 21,619,000 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,250 1,155 1,190 -50 17,347,000 20,569,858,000 1,519 8.786 1,190 T/J 76,200 1,185 B 2,645,000 62 BNII Bank Maybank Indonesia Tbk. --U8---1 250 260 246 250 0 2,572,300 646,277,000 228 2.979 250 T/J 68,000 248 B 21,000 63 BNLI Bank Permata Tbk. --M8K--1 1,115 1,125 1,030 1,065 -50 92,519,100 98,555,290,500 2,313 11.596 1,080 J 500 1,065 T/B 99,700 64 BOGA Bintang Oto Global Tbk. --U9---2 700 705 695 700 0 3,463,400 2,427,406,000 133 679.612 700 T/J 17,700 695 B 102,500 65 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 935 -5 109,100 101,827,500 117 170.000 935 T/J 9,400 930 B 4,800 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,030 2,000 2,020 0 1,568,800 3,168,695,000 502 505.000 2,020 T/J 200 2,010 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 560,000 600 B 557,500 68 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 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 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 570 575 555 565 -5 12,800,700 7,184,224,500 1,334 565.000 565 T/J 760,300 560 B 1,287,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 52 50 51 1 78,009,700 3,939,532,200 660 8.031 51 T/J 2,063,100 50 B 20,803,700 72 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 9,900 1,125 B 32,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,450 2,540 2,390 2,540 90 10,611,200 26,096,804,000 1,860 198.918 2,540 T/J 20,600 2,530 B 151,100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,360 1,365 1,295 1,335 -25 27,958,300 37,087,133,000 4,914 261.506 1,340 J 281,500 1,335 T/B 54,300 75 BSIM Bank Sinarmas Tbk. --U8---1 530 540 530 540 10 20,900 11,139,000 10 368.302 550 J 1,500 540 T/B 1,700 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,450 2,440 2,440 40 2,900 7,083,000 6 125.128 2,420 J 3,500 2,360 B 200 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---2 135 148 129 148 13 428,100 60,019,600 48 1,133.926 148 T/J 540,200 130 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 469,887,700 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,880 3,880 3,740 3,810 -70 518,800 1,958,069,000 167 737.569 3,810 T/J 20,800 3,800 B 15,300 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,975 1,985 1,965 1,975 0 22,937,200 45,227,671,500 1,771 1,975.000 1,975 T/J 746,000 1,970 B 785,300 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,985 2,010 1,955 1,985 0 14,000 28,000,000 14 336.441 1,990 J 1,400 1,975 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 148 167 147 166 18 801,678,600 127,926,859,800 10,561 9.634 166 T/J 17,846,700 165 B 4,237,100 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 169 173 167 169 0 15,350,300 2,585,891,100 250 130.000 169 T/J 42,900 167 B 7,100 85 BVIC Bank Victoria International Tbk. --U8---1 188 192 182 188 0 572,000 107,199,500 95 177.773 188 T/J 1,900 182 B 1,000 86 BWPT Eagle High Plantations Tbk. --U1---1 165 168 156 158 -7 50,779,500 8,129,403,000 1,929 34.556 159 J 57,500 158 T/B 581,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 432 442 424 438 6 8,583,800 3,732,974,600 511 132.727 438 T/J 80,300 436 B 32,800 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,670 2,680 2,620 2,620 -50 2,026,100 5,366,944,000 163 149.714 2,620 T/J 100 2,610 B 29,200 89 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 302 304 0 1,077,700 325,766,400 104 555.383 304 T/J 94,400 302 B 800 90 CASS Cardig Aero Services Tbk. --U7---2 675 700 600 635 -40 651,600 400,596,000 78 158.750 640 J 500 635 T/B 168,100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 91 91 -2 5,013,900 463,003,500 177 582.400 92 J 160,200 91 T/B 1,461,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 320 310 312 -8 376,400 117,659,600 67 24.415 312 T/J 40,000 310 B 465,900 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,630 1,505 1,630 130 200 313,500 2 5,914.798 1,615 J 1,600 1,490 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 364 366 360 366 2 11,635,400 4,228,319,000 48 366.000 366 T/J 19,000 360 B 300 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--1 280 282 278 282 2 9,743,500 2,732,761,000 607 1,226.087 282 T/J 491,100 280 B 486,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,375 1,350 1,355 0 8,400 11,426,000 24 129.658 1,360 J 1,400 1,355 T/B 10,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 254 260 244 246 -8 590,200 146,990,400 163 46.534 248 J 10,000 246 T/B 6,900 99 COWL Cowell Development Tbk. --U6---2 364 364 352 354 -10 1,050,300 374,751,000 465 272.308 356 J 2,500 354 T/B 40,200 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 198,100 9,905,000 27 45.455 50 T/J 32,563,400 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 530 530 530 530 0 191,300 101,389,000 6 267.454 530 T/J 390,000 515 B 5,200 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 930 935 895 910 -20 42,830,200 38,983,396,000 2,772 203.744 910 T/J 4,247,700 905 B 2,180,000 104 DART Duta Anggada Realty Tbk. --U6---1 318 290 290 290 -28 200 58,000 1 53.610 310 J 25,000 298 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,650 1,650 1,650 0 200 330,000 1 3,311.790 1,655 J 300 1,645 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,800 140,000 4 16.496 50 T/J 70,090,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 825 825 0 570,700 473,528,500 511 717.391 825 T/J 11,300 820 B 46,600 108 DILD Intiland Development Tbk. --S6---1 336 336 322 328 -8 2,226,200 729,300,800 120 57.157 328 T/J 300 326 B 154,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,000 3,070 3,000 3,070 70 3,628,800 11,022,721,000 353 3,070.000 3,070 T/J 24,900 3,060 B 52,200 110 DKFT Central Omega Resources Tbk. --U2---2 256 270 240 254 -2 427,800 105,652,800 60 652.453 254 T/J 104,100 246 B 36,500 111 DLTA Delta Djakarta Tbk. --U5---1 6,725 6,800 6,625 6,750 25 18,500 124,862,500 29 40,349.094 6,775 J 5,800 6,600 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 206 208 195 204 -2 22,192,900 4,441,557,600 742 97.143 204 T/J 4,422,800 202 B 1,034,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,250 3,270 3,270 3,270 20 15,000 49,050,000 3 2,872.478 3,270 T/J 11,600 3,200 B 23,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 585 600 5 26,765,200 15,933,620,000 1,498 812.304 600 T/J 1,887,800 595 B 809,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 398 400 -8 904,700 363,834,600 48 108.108 400 T/J 4,400 398 B 22,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 16,900 J 500 15,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,520 1,500 1,490 1,490 -30 97,700 145,763,000 49 1,490.000 1,490 T/J 3,700 1,485 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,100 2,040 2,050 -50 4,700 9,635,000 12 754.588 2,100 J 1,000 2,050 T/B 19,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 4,000 4,500,000 1 27.778 1,135 J 3,000 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 382 388 364 378 -4 53,292,600 19,932,296,800 2,118 94.500 378 T/J 1,570,700 376 B 728,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,100 105,000 2 10.308 50 T/J 1,155,180,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 0 0 8,900 0 0 0 0 1,236.111 8,900 J 12,400 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 1,200 2,400,000 4 1,399.296 1,995 J 1,500 1,910 B 100 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,140 2,170 2,040 2,090 -50 20,406,600 42,612,685,000 5,832 209.000 2,100 J 76,700 2,090 T/B 324,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 382 388 362 366 -16 53,114,100 19,686,912,000 1,979 681.425 366 T/J 41,200 364 B 1,631,100 127 EXCL XL Axiata Tbk. --S7XXO1 2,130 2,140 2,040 2,070 -60 21,694,700 45,046,263,000 2,990 105.054 2,080 J 412,100 2,070 T/B 1,639,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,635 1,635 1,635 0 93,200 152,382,000 12 2,571.361 1,675 J 200 1,635 T/B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,700 7,875 7,525 7,750 50 90,300 690,547,500 125 1,776.056 7,750 T/J 6,300 7,700 B 600 130 FILM MD Pictures Tbk. --U9---1 805 810 800 805 0 19,360,400 15,583,528,000 7,298 805.000 810 J 16,000 805 T/B 33,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,025 7,025 7,000 7,000 -25 5,300 37,227,500 3 1,400.000 7,025 J 4,000 7,000 T/B 7,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 3,680 3,680 3,680 0 200 736,000 1 2,944.000 3,680 T/J 10,100 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 615 680 -15 54,600 38,031,000 31 680.000 680 T/J 10,600 615 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 880 885 870 875 -5 4,124,300 3,622,187,000 114 397.727 875 T/J 93,300 870 B 8,500 135 FREN Smartfren Telecom Tbk. --U7---1 210 226 189 208 -2 302,788,600 62,515,414,500 8,539 11.555 210 J 2,757,800 208 T/B 43,433,900 136 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---1 464 476 426 458 -6 102,637,800 45,637,511,600 4,605 61.567 460 J 577,900 458 T/B 625,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 820 825 770 795 -25 10,612,800 8,436,331,500 1,070 156.078 795 T/J 207,900 790 B 99,300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 274 278 246 258 -16 31,654,100 8,185,812,000 1,701 64.500 260 J 41,000 258 T/B 224,800 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 700 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,805 1,820 1,790 1,805 0 30,700 55,357,000 65 1,805.000 1,805 T/J 11,800 1,800 B 1,000 142 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---1 169 169 159 159 -10 5,200 828,400 3 63.600 165 J 4,900 159 T/B 28,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,270 3,350 3,230 3,250 -20 1,740,500 5,675,296,000 396 3,250.000 3,260 J 1,000 3,250 T/B 476,800 145 HERO Hero Supermarket Tbk. --U9---1 890 890 850 850 -40 600 514,000 2 1,774.234 890 J 1,600 850 T/B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,100 3,030 3,040 -70 164,700 506,069,000 49 930.631 3,050 J 11,000 3,040 T/B 600 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 780 0 0 780 0 0 0 0 1,200.000 770 J 3,100 650 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 354 356 348 352 -2 17,195,200 6,049,715,600 398 352.000 352 T/J 98,300 350 B 319,300 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 695 710 685 705 10 17,218,700 12,055,634,000 1,510 227.419 705 T/J 579,000 700 B 249,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 262 268 256 262 0 6,200,500 1,611,810,800 56 87.333 262 T/J 157,400 256 B 10,000 151 HRUM Harum Energy Tbk. --S2K--1 1,550 1,565 1,500 1,545 -5 5,021,000 7,702,745,000 2,111 29.712 1,550 J 559,700 1,545 T/B 4,200 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 8,300 8,300 8,300 -500 500 4,150,000 1 892.665 8,800 J 1,200 8,300 T/B 4,500 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 910 790 910 70 30,100 27,379,000 10 71.094 910 T/J 6,200 790 B 1,100 154 IIKP Inti Agri Resources Tbk --U5---2 210 212 204 206 -4 371,806,200 77,217,262,400 684 395.409 208 J 100,000 206 T/B 142,800 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 197 206 195 195 -2 28,236,500 5,600,618,200 971 55.714 197 J 35,000 195 T/B 1,919,700 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,170 3,330 3,130 3,250 80 5,139,000 16,648,260,000 1,722 436.314 3,250 T/J 27,800 3,240 B 2,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 765 785 700 735 -30 20,186,900 14,891,095,500 1,772 147.000 735 T/J 546,500 730 B 155,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 935 920 905 920 -15 270,300 247,268,500 11 242.105 920 T/J 10,000 900 B 2,500 159 INAF Indofarma Tbk. --U5---1 4,950 4,950 4,850 4,890 -60 31,600 155,044,000 54 1,956.000 4,900 J 14,500 4,890 T/B 2,900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,610 3,650 3,480 3,580 -30 16,975,900 60,419,093,000 4,178 1,461.224 3,590 J 295,600 3,580 T/B 248,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 7,025 7,100 6,700 6,775 -250 46,400 317,925,000 74 912.470 6,900 J 500 6,775 T/B 2,100 162 INDS Indospring Tbk. --M4---1 2,150 2,180 2,150 2,150 0 18,700 40,375,000 19 201.562 2,180 J 900 2,150 T/B 1,800 163 INDY Indika Energy Tbk. --S2XXO1 1,955 1,995 1,860 1,940 -15 22,483,900 43,404,463,500 5,534 65.763 1,945 J 57,300 1,940 T/B 182,500 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 81 81 79 79 -2 569,300 45,470,400 41 0.451 81 J 478,900 79 T/B 1,985,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 655 815 630 630 -25 4,800 3,751,500 12 600.000 700 J 100 630 T/B 3,300 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,040 0 258,000 524,841,000 107 739.130 2,050 J 5,200 2,000 B 4,000 167 INRU Toba Pulp Lestari Tbk. --U3---2 900 850 850 850 -50 3,900 3,315,000 2 8.629 890 J 2,700 850 T/B 17,100 168 INTA Intraco Penta Tbk. --U9---2 480 470 468 470 -10 81,100 38,077,000 15 331.310 470 T/J 196,100 468 B 51,300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,455 1,500 1,410 1,410 -45 44,800 63,526,000 34 1,410.000 1,455 J 12,300 1,410 T/B 12,500 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 390 384 388 4 2,158,200 829,404,400 50 102.105 388 T/J 70,400 384 B 500 171 ISAT Indosat Tbk. --S7K--1 3,520 3,570 3,140 3,260 -260 26,491,500 88,581,881,000 6,195 232.857 3,270 J 22,000 3,260 T/B 126,000 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,275 21,525 21,125 21,400 125 1,170,900 25,022,397,500 1,836 152.857 21,400 T/J 19,000 21,375 B 100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,403,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 540 500 500 0 7,100 3,554,000 2 283.624 500 T/J 13,300 480 B 11,100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 330 328 330 0 25,100 8,273,000 7 273.140 330 T/J 381,400 324 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,770 2,830 2,700 2,780 10 10,274,000 28,331,428,000 3,356 759.978 2,780 T/J 944,400 2,770 B 99,000 177 JRPT Jaya Real Property Tbk. --S6---1 630 640 605 615 -15 2,799,400 1,753,149,500 313 591.346 615 T/J 41,000 605 B 105,800 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,960 5,050 4,910 5,025 65 9,334,100 46,580,389,500 2,855 296.320 5,050 J 251,200 5,025 T/B 351,700 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 1,050 1,020 1,020 0 600 627,000 2 219.676 1,265 J 400 1,020 T/B 400 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 570 575 570 570 0 830,000 473,265,000 69 1,266.667 575 J 425,100 570 T/B 182,400 181 KAEF Kimia Farma Tbk. --U5---1 2,950 3,030 2,850 2,940 -10 510,300 1,501,290,000 283 2,940.000 2,960 J 10,700 2,940 T/B 700 182 KBLI KMI Wire & Cable Tbk. --S4---1 388 394 362 380 -8 25,743,100 9,786,665,600 1,803 46.173 380 T/J 168,300 378 B 118,900 183 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---1 262 264 258 260 -2 1,872,500 485,498,200 128 9.021 260 T/J 69,900 258 B 20,500 185 KINO Kino Indonesia Tbk. --U5---2 3,040 3,040 2,800 2,910 -130 630,200 1,830,521,000 329 76.579 2,920 J 9,500 2,910 T/B 490,800 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,385 1,525 1,310 1,350 -35 233,600 349,511,000 32 450.000 1,395 J 1,000 1,350 T/B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 332 334 310 314 -18 735,600 229,852,200 53 1,101.754 324 J 300 314 T/B 2,400 188 KMTR Kirana Megatara Tbk. --U3---2 394 400 352 360 -34 877,900 327,886,200 321 78.603 364 J 4,000 360 T/B 19,000 189 KPIG MNC Land Tbk. --S9---2 131 133 132 132 1 42,100 5,559,300 3 284.036 133 J 81,600 129 B 101,400 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,500 2,500 0 10,700 26,750,000 22 909.091 2,500 T/J 1,500 2,490 B 1,200 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 525 540 492 498 -27 54,258,200 27,536,977,600 2,451 61.912 500 J 231,600 498 T/B 482,800 192 KREN Kresna Graha Investama Tbk. --U9---1 650 650 630 630 -20 87,272,300 55,818,111,000 1,034 6,554.307 635 J 2,583,800 630 T/B 269,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,300 1,305 1,270 1,280 -20 3,731,700 4,847,421,000 1,611 1,280.000 1,280 T/J 4,300 1,270 B 7,200 194 LINK Link Net Tbk. --S9K--1 4,380 4,380 4,320 4,350 -30 323,900 1,409,994,000 272 271.875 4,360 J 200 4,350 T/B 463,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,740 2,780 2,650 2,740 0 1,610,600 4,372,111,000 1,056 296.216 2,750 J 15,000 2,720 B 100 196 LPKR Lippo Karawaci Tbk. --S6K--1 296 298 280 286 -10 58,588,200 16,824,680,200 2,479 73.228 288 J 1,345,000 286 T/B 1,023,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,025 6,700 6,750 -250 8,582,100 58,809,897,500 5,148 152.954 6,750 T/J 837,700 6,725 B 20,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,405 1,405 1,330 1,350 -55 13,818,100 18,793,525,000 2,091 348.387 1,350 T/J 948,400 1,345 B 113,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 73 76 69 71 -2 487,666,600 35,049,220,100 1,002 149.707 71 T/J 700,600 70 B 207,600 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,700 1,720 1,640 1,680 -20 6,522,100 10,944,566,000 1,458 954.545 1,685 J 3,400 1,680 T/B 2,400 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,400 5,350 5,350 150 300 1,615,000 2 5,350.000 5,400 J 600 4,850 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 113.095 1,890 J 1,100 1,810 B 500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,035 1,000 1,020 0 16,464,100 16,603,807,500 1,549 1,636.845 1,020 T/J 1,230,600 1,005 B 1,001,100 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 244 240 240 -2 19,893,200 4,820,408,600 97 320.000 240 T/J 6,000 238 B 29,900 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 428 525 426 505 77 13,077,900 6,085,391,700 2,315 1,010.000 510 J 58,800 505 T/B 43,800 206 MASA Multistrada Arah Sarana Tbk. --S4---1 750 780 750 770 20 31,387,100 23,949,379,500 1,349 547.497 775 J 1,818,000 770 T/B 2,531,500 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 4,500 5,950 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,920 2,940 2,910 2,930 10 39,800 116,251,000 59 225.385 2,940 J 500 2,930 T/B 400 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 555 570 550 550 -5 1,751,600 970,489,500 288 34.375 550 T/J 526,200 545 B 66,100 210 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,550 3,480 3,510 -10 4,724,300 16,664,997,000 355 253.430 3,510 T/J 24,600 3,500 B 201,300 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 168 160 161 -5 2,364,200 386,006,700 259 144.405 162 J 38,400 161 T/B 286,700 212 MDIA Intermedia Capital Tbk. --M9---1 153 158 138 156 3 37,433,600 5,616,518,900 1,063 113.043 156 T/J 1,159,100 155 B 500,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,530 3,550 3,400 3,400 -130 122,700 421,214,000 55 177.318 3,420 J 300 3,400 T/B 1,167,700 214 MDLN Modernland Realty Tbk. --S6---1 282 298 268 272 -10 171,809,300 50,785,408,000 1,267 80.723 274 J 100,000 272 T/B 390,800 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 925 960 905 960 35 51,490,200 47,964,057,000 3,483 1,690.826 965 J 1,544,300 960 T/B 1,625,200 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 4,830 J 100 4,500 B 200 217 MERK Merck Tbk. --U5---2 4,160 4,180 4,100 4,120 -40 104,300 431,437,000 211 10,862.974 4,130 J 2,300 4,120 T/B 2,300 218 META Nusantara Infrastructure Tbk. --M7---1 214 212 208 212 -2 448,200 93,897,600 52 64.227 212 T/J 60,600 208 B 76,900 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 970 1,000 0 60,200 60,194,000 7 1,025.641 1,000 T/J 93,700 970 B 7,000 220 MGRO Mahkota Group Tbk. --U1---1 1,025 1,040 1,010 1,010 -15 6,813,500 6,980,437,500 668 1,010.000 1,015 J 102,400 1,010 T/B 64,300 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,020 1,020 1,020 -50 2,000,000 2,040,000,000 3 370.909 1,020 T/J 100 820 B 6,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,920 1,765 1,860 60 12,627,500 23,354,067,000 3,686 109.509 1,860 T/J 6,600 1,850 B 5,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 630 615 615 615 -15 2,100 1,291,500 2 2,928.571 635 J 40,000 615 T/B 16,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 16,900 16,575 16,900 0 400 6,725,000 4 804.762 17,500 J 100 16,875 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,850 16,950 16,850 16,950 100 600 10,135,000 6 107,961.783 16,950 T/J 700 16,900 B 700 226 MLIA Mulia Industrindo Tbk --U3---2 1,225 1,225 1,205 1,210 -15 502,200 610,935,500 142 202.088 1,210 T/J 29,600 1,205 B 49,000 227 MLPL Multipolar Tbk. --U9---1 140 144 128 135 -5 25,517,800 3,431,091,500 1,212 15.485 135 T/J 112,300 134 B 35,500 228 MLPT Multipolar Technology Tbk. --U9---1 810 800 750 800 -10 2,600 2,072,000 5 166.667 900 J 1,000 800 T/B 2,100 229 MMLP Mega Manunggal Property Tbk. --U6---2 478 478 424 460 -18 1,427,700 658,076,600 85 78.632 466 J 41,700 460 T/B 90,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 850 815 825 -25 25,774,600 21,302,533,500 1,770 91.667 830 J 331,900 825 T/B 1,041,000 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,085 1,100 0 74,600 81,856,000 24 1,100.000 1,100 T/J 5,300 1,085 B 38,400 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 945 930 930 0 2,227,600 2,085,587,000 219 62.000 935 J 144,800 930 T/B 1,489,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 252 256 228 240 -12 8,210,300 1,972,076,400 835 100.904 240 T/J 204,100 238 B 318,200 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 770 765 765 -5 180,300 137,980,000 34 765.000 770 J 23,700 765 T/B 13,300 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 589.578 6,500 J 1,100 5,400 B 100 236 MSIN MNC Studios International Tbk. --U9---2 308 316 306 306 -2 353,400 109,125,800 160 306.000 310 J 52,500 306 T/B 46,500 237 MSKY MNC Sky Vision Tbk. --U9---1 1,100 1,200 1,105 1,190 90 308,600 368,732,500 11 78.289 1,180 J 5,200 1,175 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 905 910 900 900 -5 1,771,200 1,594,637,000 228 1,620.220 905 J 136,900 900 T/B 504,600 239 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---1 424 424 424 424 0 20,400 8,649,600 4 178.263 446 J 900 424 T/B 800 241 MYOH Samindo Resources Tbk. --S2---1 1,215 1,215 1,190 1,215 0 130,800 157,999,000 39 144.716 1,215 T/J 245,100 1,195 B 51,900 242 MYRX Hanson International Tbk. --S6---2 106 107 104 106 0 538,402,000 57,055,268,500 1,089 72.290 106 T/J 215,000 105 B 2,186,400 243 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 210,500 128,405,000 16 592.233 615 J 137,800 610 T/B 200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 650 650 570 580 -70 13,519,300 8,069,535,000 1,786 580.000 585 J 191,000 580 T/B 273,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,140 2,150 2,070 2,070 -70 20,600 44,170,000 8 2,070.000 2,130 J 10,000 2,080 B 500 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,140 3,190 3,050 3,060 -80 24,800 76,320,000 43 941.538 3,110 J 2,800 3,060 T/B 7,300 247 NIRO City Retail Developments Tbk. --U6---2 91 91 91 91 0 76,900 6,997,900 5 86.667 98 J 1,200 91 T/B 434,100 248 NISP Bank OCBC NISP Tbk. --U8---1 920 920 900 900 -20 137,800 124,513,500 33 1,090.592 910 J 500 905 B 100 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 800 800 800 -185 100 80,000 1 213.333 980 J 1,000 800 T/B 14,900 250 NRCA Nusa Raya Cipta Tbk. --U6---1 430 436 420 426 -4 1,217,400 515,724,000 147 50.118 426 T/J 47,700 422 B 5,000 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 640 650 625 625 -15 128,600 81,249,000 84 1,236.522 640 J 11,200 625 T/B 3,600 253 PALM Provident Agro Tbk. --U1---2 274 274 270 270 -4 2,500 676,200 7 73.797 274 J 48,600 270 T/B 900 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,075 1,055 1,060 -20 200,900 213,160,000 80 124.706 1,070 J 17,400 1,060 T/B 29,000 255 PBRX Pan Brothers Tbk. --S4K--1 555 550 535 550 -5 206,300 112,578,000 37 973.451 555 J 24,500 550 T/B 400,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 665 605 660 0 15,600 9,966,000 21 55.000 665 J 15,900 620 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,570 4,570 0 7,100 32,447,000 1 3,046.667 4,570 T/J 2,800 4,560 B 5,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,800 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,500 2,420 2,150 2,150 -350 31,500 69,463,000 50 2,150.000 2,200 J 100 2,150 T/B 3,600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,350 1,310 1,310 0 17,200 22,551,000 5 255.610 1,350 J 100 1,275 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 0 0 3,450 0 0 0 0 1,431.595 3,450 J 1,000 2,910 B 5,500 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,385 1,345 1,385 25 4,863,900 6,601,251,500 557 2,306.027 1,385 T/J 368,900 1,380 B 21,500 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 67 61 65 4 34,631,700 2,232,513,800 1,059 65.000 65 T/J 507,300 64 B 1,346,300 264 PNIN Paninvest Tbk. --S8---1 1,140 1,150 1,105 1,145 5 340,400 387,598,000 63 1,217.567 1,145 T/J 91,100 1,135 B 25,900 265 PNLF Panin Financial Tbk. --S8---1 294 300 290 300 6 50,523,100 14,895,913,400 1,378 324.254 300 T/J 6,477,600 298 B 741,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,600 1,600 1,575 1,595 -5 18,700 29,684,500 9 1,595.000 1,595 T/J 11,800 1,575 B 4,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,325 1,315 1,285 1,310 -15 18,500 24,033,000 21 1,310.000 1,310 T/J 10,300 1,285 B 2,700 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,570 1,570 1,550 1,570 0 800 1,250,000 4 1,570.000 1,570 T/J 1,600 1,545 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,850 4,920 4,800 4,800 -50 35,985,700 175,515,999,000 351 3,046.633 4,810 J 2,200 4,800 T/B 27,900 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 625 J 800 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 850 850 840 845 -5 4,448,600 3,757,902,500 164 56.333 845 T/J 186,700 840 B 152,800 272 PPRE PP Presisi Tbk. --M7---1 372 376 356 360 -12 5,928,500 2,173,642,000 1,140 83.721 360 T/J 440,700 358 B 459,500 273 PPRO PP Properti Tbk. --S6K--1 165 167 154 160 -5 80,947,100 12,883,381,600 3,096 345.946 160 T/J 254,300 159 B 888,900 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,900 3,010 2,860 2,970 70 450,500 1,319,842,000 238 45.692 2,970 T/J 4,700 2,940 B 243,700 275 PRIM Royal Prima Tbk. --U9---2 500 500 490 500 0 22,500 11,205,400 20 500.000 500 T/J 72,900 492 B 100,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 222 204 208 -10 4,422,000 934,745,000 310 674.821 208 T/J 489,600 206 B 187,400 277 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,270 2,070 2,150 -90 53,222,100 114,671,715,000 4,202 404.135 2,160 J 7,500 2,150 T/B 3,519,000 278 PTRO Petrosea Tbk. --S2K--1 1,870 1,885 1,830 1,845 -25 588,400 1,086,351,500 387 1,476.000 1,850 J 122,800 1,845 T/B 34,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,665 1,670 1,520 1,610 -55 1,799,700 2,854,710,000 1,271 277.586 1,610 T/J 7,000 1,600 B 5,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 20,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 660 660 630 635 -25 53,786,400 34,443,052,000 3,680 2,448.051 640 J 10,000 635 T/B 11,153,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,070 1,075 1,060 1,075 5 600,000 641,302,500 120 1,075.000 1,075 T/J 2,700 1,065 B 3,200 283 RAJA Rukun Raharja Tbk. --S7---1 376 386 366 366 -10 1,131,000 417,080,400 248 1,257.214 366 T/J 14,900 364 B 47,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,720 1,855 1,735 1,775 55 21,158,900 37,480,928,000 1,758 1,109.375 1,775 T/J 152,500 1,765 B 22,500 285 RDTX Roda Vivatex Tbk --U6---1 6,150 6,050 6,050 6,050 -100 3,100 18,755,000 4 318.725 6,200 J 1,800 6,050 T/B 1,400 286 RIMO Rimo International Lestari Tbk --U9---2 136 136 133 135 -1 1,197,238,400 162,364,895,100 1,087 74.118 135 T/J 1,748,400 134 B 85,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 496 498 -2 1,914,400 952,005,000 169 498.000 498 T/J 31,900 496 B 5,000 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 380 314 376 38 147,300 52,072,000 91 2,942.097 376 T/J 10,900 346 B 10,700 289 RODA Pikko Land Development Tbk. --U6---2 370 370 370 370 0 1,100 407,000 3 590.771 370 T/J 4,700 354 B 200 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,200 1,200 -20 529,700 637,712,500 378 470.588 1,215 J 8,200 1,200 T/B 186,900 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 560 540 545 0 6,214,800 3,411,129,000 949 681.250 545 T/J 57,500 540 B 280,800 292 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 8,600 8,600 8,575 8,575 -25 3,400 29,222,500 5 5,532.258 8,600 J 2,500 8,500 B 600 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,840 1,730 1,745 -65 19,820,500 34,997,839,000 4,358 789.403 1,750 J 4,300 1,745 T/B 495,500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 840 820 820 -30 6,000 4,980,000 3 917.175 850 J 50,000 800 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,330 J 2,000 2,250 B 300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,900 4,880 4,800 4,800 -100 63,500 308,394,000 57 223.060 4,800 T/J 2,000 4,780 B 300 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 875 890 830 845 -30 4,679,300 4,021,527,000 874 603.571 845 T/J 57,700 840 B 4,000 299 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--1 825 835 820 830 5 4,270,600 3,542,277,500 365 143.103 830 T/J 180,200 825 B 33,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,930 4,150 3,660 3,990 60 3,112,900 12,304,829,000 1,858 45.316 4,000 J 45,500 3,990 T/B 204,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 505 510 490 490 -15 5,187,800 2,563,378,400 835 44.545 492 J 600 490 T/B 516,700 303 SIPD Sierad Produce Tbk. --U3---2 920 940 940 940 20 3,400 3,196,000 6 1.044 940 T/J 6,400 910 B 2,000 304 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 4,110 4,110 -10 18,000 74,080,000 3 1,357.959 4,120 J 5,000 4,110 T/B 2,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,555 1,590 1,545 1,560 5 299,000 466,526,000 208 278.571 1,565 J 2,800 1,560 T/B 300 307 SMCB Holcim Indonesia Tbk. --U3---1 1,995 2,020 1,995 2,010 15 13,604,700 27,266,046,500 669 2,427.536 2,010 T/J 630,100 2,000 B 193,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 384 390 360 372 -12 2,708,500 1,020,061,800 435 1,492.897 374 J 50,000 372 T/B 5,200 309 SMRA Summarecon Agung Tbk. --S6IK-1 950 965 915 920 -30 19,945,700 18,456,808,000 1,981 1,511.666 925 J 60,000 920 T/B 59,700 310 SMRU SMR Utama Tbk. --U2---2 478 478 472 472 -6 97,600 46,302,000 15 115.427 476 J 10,700 472 T/B 7,500 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,640 1,735 1,640 1,695 55 9,737,200 16,337,820,000 3,508 4,527.365 1,695 T/J 38,900 1,690 B 24,100 312 SOCI Soechi Lines Tbk. --M7---1 185 190 172 176 -9 49,510,700 8,955,952,800 2,757 32.000 177 J 2,000 176 T/B 27,900 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 700 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 950 965 850 920 -30 24,076,900 22,204,173,500 1,676 920.000 925 J 14,000 920 T/B 1,577,600 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 216 216 216 4 700 151,200 4 230.520 216 T/J 95,800 200 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 330 342 6 1,036,731,500 349,552,035,800 18,285 142.500 342 T/J 12,749,100 340 B 5,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,870 3,720 3,700 3,700 -170 300 1,113,000 3 67.273 3,790 J 100 3,700 T/B 2,300 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 595 595 545 575 -20 17,861,300 10,261,376,000 838 235.897 575 T/J 376,300 570 B 31,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,185 1,190 1,165 1,165 -20 44,182,400 51,893,393,000 1,165 173.881 1,170 J 9,000 1,165 T/B 99,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,300 B 30,000 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,100 105,000 3 64.769 50 T/J 666,989,400 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 2,400 2,400 2,340 2,400 0 31,900 75,380,000 24 2,400.000 2,400 T/J 49,000 2,340 B 8,700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,580 4,620 4,550 4,560 -20 5,563,100 25,495,396,000 2,244 4,145.455 4,570 J 2,000 4,560 T/B 6,300 325 TARA Sitara Propertindo Tbk. --U6---1 930 935 900 905 -25 44,763,700 40,982,333,000 1,738 853.774 915 J 10,000 905 T/B 96,900 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,720 4,620 4,620 -100 802,200 3,751,549,000 727 228.148 4,690 J 10,200 4,620 T/B 35,700 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 925 930 865 865 -60 16,560,200 14,617,796,500 2,368 196.971 870 J 5,600 865 T/B 223,200 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 300 15,025 B 300 329 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---1 296 298 288 288 -8 18,327,800 5,321,837,800 421 126.316 288 T/J 335,800 286 B 306,000 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 825 790 790 -20 17,300 13,841,000 9 254.839 820 J 4,400 790 T/B 3,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 0 0 685 0 0 0 0 155.230 675 J 500 530 B 10,000 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 4,290 J 2,800 3,140 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 805 815 5 32,802,900 26,488,070,000 210 407.500 815 T/J 134,700 800 B 11,600 335 TINS Timah Tbk. --S2K--1 1,325 1,340 1,270 1,310 -15 42,673,400 55,148,160,000 2,336 669.402 1,315 J 2,411,600 1,310 T/B 234,200 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,675 12,850 12,175 12,325 -350 2,360,700 29,259,937,500 2,177 762.033 12,400 J 5,700 12,325 T/B 900 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,630 1,630 1,630 -40 7,000 11,410,000 2 85.789 1,630 T/J 9,800 1,520 B 1,900 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 805 790 795 -10 18,856,600 14,980,292,000 743 1,279.554 795 T/J 14,400 785 B 298,400 339 TOTL Total Bangun Persada Tbk. --U6---1 630 640 610 615 -15 867,800 536,556,500 269 221.043 615 T/J 751,100 610 B 369,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 416 416 390 396 -20 2,047,900 821,755,200 174 1,284.588 398 J 57,300 394 B 4,700 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 835 835 760 805 -30 43,447,000 34,794,950,500 2,264 3,834.612 805 T/J 5,727,800 800 B 1,111,000 342 TRAM Trada Alam Minera Tbk. --U7---1 190 193 181 187 -3 457,366,000 87,256,018,200 3,580 154.553 188 J 212,000 187 T/B 1,770,800 343 TRIO Trikomsel Oke Tbk. --U9---1 254 250 250 250 -4 1,600 400,000 2 110.973 248 J 3,000 222 B 500 344 TRST Trias Sentosa Tbk. --U3---1 402 0 0 402 0 0 0 0 239.800 410 J 99,800 402 B 60,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,850 1,900 1,730 1,765 -85 3,176,500 5,696,169,000 810 314.864 1,775 J 300 1,765 T/B 28,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,250 3,250 3,250 -50 5,000 16,250,000 1 3,250.000 3,250 T/J 10,000 2,650 B 200 347 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,155 J 168,600 1,150 B 175,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,220 1,200 1,205 -15 653,900 787,494,000 205 2,336.358 1,215 J 17,400 1,205 T/B 32,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,520 4,520 4,520 100 100 452,000 1 167.403 4,480 J 2,900 4,350 B 400 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,855 1,860 -5 118,000 219,705,500 12 1,860.000 1,860 T/J 1,300 1,855 B 46,900 351 VIVA Visi Media Asia Tbk. --U9---1 178 195 172 175 -3 351,068,800 64,938,464,400 12,210 58.333 175 T/J 2,068,600 174 B 1,116,500 352 VOKS Voksel Electric Tbk. --S4---1 274 276 272 276 2 4,623,700 1,271,199,200 808 122.089 276 T/J 38,100 274 B 205,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 322 322 292 312 -10 76,050,400 23,299,144,000 2,295 107.586 312 T/J 425,500 310 B 1,362,800 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,830 1,730 1,750 -75 37,802,800 66,679,058,000 4,461 449.810 1,755 J 59,200 1,750 T/B 764,400 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 396 416 394 402 6 4,529,300 1,825,844,200 418 60.945 402 T/J 21,800 400 B 7,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 705 720 675 690 -15 24,047,600 16,727,861,500 991 265.385 690 T/J 2,600 685 B 2,768,200 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 388 392 -8 98,645,700 38,941,262,800 4,016 80.000 394 J 346,700 392 T/B 2,866,400 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 1,975 1,870 1,910 -35 72,259,100 138,490,151,000 6,694 515.520 1,915 J 996,900 1,910 T/B 2,679,000 359 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 446 466 -4 32,967,600 15,128,538,800 2,790 78.983 466 T/J 149,900 462 B 317,300 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,785 1,865 1,770 1,860 75 36,687,000 66,635,735,500 2,285 1,328.571 1,860 T/J 882,500 1,855 B 9,800 Total 9,248,301,600 4,309,127,005,000 327,529 3,044,837,100 183,077,500 Jakarta, 12 February 2019 Trading Division