List of Securities Quotation: IDX SMC Composite Date: Wednesday, 13 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 13,200 13,475 13,075 13,400 200 806,600 10,787,460,000 1,088 1,088.582 13,400 T/J 474,400 13,250 B 5,800 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 400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,715 2,140 1,850 2,140 425 600 1,255,000 4 57.067 2,140 T/J 6,600 1,910 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,785 1,760 1,760 -20 14,943,000 26,326,199,000 2,649 2,146.341 1,760 T/J 368,900 1,755 B 57,000 5 ACST Acset Indonusa Tbk. --U6---1 1,700 1,745 1,640 1,640 -60 934,800 1,572,912,000 229 68.870 1,640 T/J 52,500 1,635 B 4,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,620 1,565 1,575 -25 8,779,500 13,913,161,500 1,569 1,236.914 1,575 T/J 13,600 1,570 B 94,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 10,450 9,950 10,325 425 286,700 2,887,347,500 161 444.086 10,325 T/J 12,300 10,100 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 342 358 340 356 14 4,906,100 1,712,367,600 471 31.776 356 T/J 333,600 352 B 135,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,300 1,260 1,260 -15 89,133,300 114,046,616,500 7,471 114.545 1,265 J 37,500 1,260 T/B 5,688,300 10 AGII Aneka Gas Industri Tbk. --S3---1 655 655 640 645 -10 38,800 25,052,000 16 58.636 655 J 15,300 645 T/B 8,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 352 340 346 0 3,162,700 1,093,088,000 331 565.286 346 T/J 189,800 344 B 254,100 12 AGRS Bank Agris Tbk. --U8---2 356 360 358 360 4 116,900 42,079,600 16 327.273 360 T/J 1,900 358 B 29,900 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,500 5,275 5,450 100 5,208,900 27,978,155,000 1,596 4,343.633 5,450 T/J 111,000 5,425 B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 33,800 284 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,690 4,670 4,450 4,670 -20 3,100 14,056,000 12 190.612 4,700 J 9,000 4,420 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 845 820 825 5 296,200 247,338,500 85 2,105.183 825 T/J 11,900 820 B 155,400 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,740 1,715 1,735 -10 90,600 156,397,000 45 1,735.000 1,740 J 1,400 1,715 B 10,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 985 1,000 985 1,000 15 72,600 71,966,000 15 83.333 1,000 T/J 200 990 B 1,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 960 1,040 950 1,010 50 277,124,100 279,285,081,000 12,971 665.919 1,015 J 1,482,000 1,010 T/B 253,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,225 1,200 1,200 1,200 -25 100 120,000 1 76.825 1,180 J 3,500 1,175 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 500 505 5 3,721,900 1,862,064,500 252 537.143 510 J 201,600 505 T/B 4,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 186 189 184 185 -1 12,712,800 2,375,253,200 731 50.685 186 J 48,900 185 T/B 672,200 23 ARII Atlas Resources Tbk. --U2---2 950 950 950 950 0 3,500 3,325,000 4 63.333 950 T/J 103,300 905 B 900 24 ARMY Armidian Karyatama Tbk. --U6---2 318 328 304 318 0 2,432,800 770,768,400 57 106.000 320 J 81,000 318 T/B 166,300 25 ARNA Arwana Citramulia Tbk. --S3---1 484 494 482 490 6 1,428,500 698,959,400 134 3,330.388 492 J 193,400 490 T/B 2,100 26 ASGR Astra Graphia Tbk. --U9---1 1,395 1,420 1,385 1,420 25 563,400 789,040,500 42 294.410 1,420 T/J 59,700 1,400 B 400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 680 680 670 680 0 2,757,700 1,857,979,500 70 1,259.259 675 J 185,700 670 B 32,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 340 344 2 5,259,100 1,804,277,200 560 327.619 344 T/J 491,400 342 B 220,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 720 785 710 715 -5 29,534,900 22,044,859,000 1,336 183.333 715 T/J 765,700 710 B 770,600 30 ATIC Anabatic Technologies Tbk. --U9---1 835 845 810 825 -10 1,500 1,229,000 6 117.857 825 T/J 6,000 775 B 200 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 1,700 1,660 1,665 -30 936,200 1,562,404,500 191 1,505.833 1,670 J 6,800 1,665 T/B 181,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 1,427,800 71,563,300 1,247 58.536 51 T/J 5,952,700 50 B 1,119,600 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 290 276 276 6 400 112,400 4 203.487 284 J 100 274 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,095 1,115 1,115 1,115 20 14,700 16,390,500 1 1,393.750 1,090 J 2,100 1,010 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 376 384 374 380 4 11,118,700 4,216,182,800 429 112.730 380 T/J 210,000 378 B 88,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,375 1,375 1,375 0 100,000 137,500,000 2 99.638 1,380 J 39,100 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 24,900 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,640 2,570 2,590 -10 21,309,400 55,303,762,000 3,709 337.826 2,590 T/J 249,800 2,580 B 874,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 262 266 -4 10,100 2,696,200 18 270.821 268 J 19,500 264 B 400 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 161 160 150 159 -2 95,700 14,956,000 16 450.910 159 T/J 15,800 158 B 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 33,500 1,675,000 15 217.306 50 T/J 369,989,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 260 246 254 2 9,796,100 2,473,464,400 607 149.412 256 J 200,500 254 T/B 4,559,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 660 660 650 655 -5 407,800 266,110,000 14 3,356.565 660 J 276,100 655 T/B 100 46 BGTG Bank Ganesha Tbk. --S8---2 92 94 91 92 0 7,131,700 657,860,200 325 89.320 92 T/J 302,100 91 B 1,629,500 47 BHIT MNC Investama Tbk. --S9---1 80 85 79 81 1 37,096,300 3,029,730,700 3,073 236.877 82 J 2,391,800 81 T/B 50,000 48 BINA Bank Ina Perdana Tbk. --U8---1 625 635 615 615 -10 46,500 28,782,500 10 347.465 635 J 27,100 615 T/B 36,300 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 53 50 51 1 81,477,500 4,212,145,100 1,412 36.429 52 J 3,307,400 51 T/B 1,526,000 50 BIRD Blue Bird Tbk. --U7---1 3,190 3,200 3,090 3,170 -20 913,400 2,876,779,000 654 48.769 3,170 T/J 2,900 3,140 B 1,000 51 BISI BISI International Tbk. --U1---1 1,435 1,445 1,390 1,405 -30 966,800 1,357,737,500 339 702.500 1,405 T/J 48,900 1,400 B 200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,130 2,070 2,090 40 11,947,200 24,848,411,000 892 348.333 2,090 T/J 162,800 2,080 B 46,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 740 725 725 -10 8,002,400 5,850,629,500 855 168.605 735 J 489,800 725 T/B 677,900 54 BKSL Sentul City Tbk. --S6K--1 133 136 131 133 0 39,496,600 5,270,242,700 1,178 9.190 134 J 7,319,000 133 T/B 3,186,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 417.623 195 J 1,000 165 B 1,000 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 4,960 4,960 4,960 -10 700 3,472,000 2 330.667 4,970 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 330 328 328 0 1,700 557,800 4 102.500 326 J 500 322 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 358 366 350 352 -6 19,727,100 7,039,768,000 1,041 286.505 352 T/J 310,900 350 B 776,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 228,600 11,430,000 90 0.172 50 T/J 27,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,200 1,165 1,180 -10 11,360,000 13,404,391,500 644 8.713 1,185 J 42,700 1,180 T/B 3,486,400 62 BNII Bank Maybank Indonesia Tbk. --U8---1 250 254 244 250 0 736,900 183,390,000 92 2.979 250 T/J 56,600 248 B 2,000 63 BNLI Bank Permata Tbk. --M8K--1 1,065 1,090 1,030 1,050 -15 71,378,000 75,203,793,500 1,772 11.432 1,065 J 100,000 1,050 T/B 469,500 64 BOGA Bintang Oto Global Tbk. --U9---2 700 705 695 695 -5 4,643,800 3,257,352,500 258 674.757 700 J 11,500 695 T/B 154,300 65 BOLT Garuda Metalindo Tbk. --U4---2 935 940 930 930 -5 98,700 92,336,000 102 169.091 935 J 4,200 930 T/B 6,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,030 2,000 2,030 10 1,984,100 4,020,977,000 456 507.500 2,030 T/J 800 2,000 B 500 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 650 650 650 50 300 195,000 2 693.185 650 T/J 572,200 600 B 557,000 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 7,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 565 570 555 565 0 3,961,100 2,231,574,500 639 565.000 565 T/J 535,300 560 B 792,900 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 59 50 55 4 506,857,600 27,949,125,800 4,205 8.661 56 J 7,073,300 55 T/B 23,052,400 72 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,150 T/J 9,800 1,125 B 32,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,630 2,520 2,600 60 10,546,000 27,020,743,000 2,634 203.616 2,610 J 80,500 2,600 T/B 3,700 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,360 1,315 1,320 -15 5,969,100 7,947,053,500 1,619 258.567 1,330 J 21,600 1,320 T/B 1,322,900 75 BSIM Bank Sinarmas Tbk. --U8---1 540 590 540 560 20 56,600 31,072,500 35 381.942 550 J 9,500 545 B 100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,450 2,400 2,400 -40 2,600 6,303,000 9 123.077 2,400 T/J 4,900 2,360 B 400 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---2 148 147 134 140 -8 35,840,700 5,017,619,500 35 1,072.633 140 T/J 101,600 135 B 900 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 378,517,300 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,810 3,810 3,790 3,790 -20 41,200 156,386,000 59 733.697 3,800 J 4,600 3,790 T/B 4,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,975 2,000 1,975 2,000 25 42,591,100 84,667,177,500 2,920 2,000.000 2,000 T/J 1,287,700 1,995 B 781,600 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,985 2,030 2,030 2,030 45 38,000 77,140,000 7 344.068 2,030 T/J 28,700 1,850 B 1,500 83 BUMI Bumi Resources Tbk. --S2K--2 166 174 158 163 -3 1,795,731,000 300,530,612,900 22,142 9.460 164 J 2,578,000 163 T/B 14,821,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 169 170 166 170 1 15,005,200 2,523,202,000 254 130.769 169 J 22,400 168 B 60,800 85 BVIC Bank Victoria International Tbk. --U8---1 188 187 184 185 -3 25,500 4,705,000 11 174.936 187 J 18,200 184 B 300 86 BWPT Eagle High Plantations Tbk. --U1---1 158 165 159 161 3 25,919,400 4,199,712,000 1,134 35.212 162 J 190,600 161 T/B 1,240,300 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 438 444 430 432 -6 4,481,700 1,948,821,800 322 130.909 436 J 85,000 432 T/B 94,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,630 2,620 2,620 0 2,209,200 5,791,726,000 125 149.714 2,620 T/J 42,800 2,610 B 29,300 89 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 302 304 0 580,300 176,411,000 121 555.383 304 T/J 22,300 302 B 171,000 90 CASS Cardig Aero Services Tbk. --U7---2 635 660 635 655 20 580,200 368,431,500 19 163.750 650 J 1,400 635 B 453,100 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 93 91 92 1 4,549,900 416,452,600 493 588.800 92 T/J 53,600 91 B 704,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 320 310 320 8 118,200 36,833,400 9 25.041 320 T/J 100 314 B 250,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,630 1,620 1,510 1,510 -120 6,000 9,405,000 4 5,479.353 1,600 J 177,100 1,510 T/B 11,000 94 CITY Natura City Developments Tbk. --U6---1 366 374 366 370 4 89,100 33,046,800 36 370.000 372 J 1,500 368 B 42,100 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--1 282 282 278 280 -2 8,355,500 2,343,941,200 547 1,217.391 280 T/J 14,500 278 B 962,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,365 1,345 1,350 -5 225,000 304,402,500 51 129.179 1,355 J 10,000 1,350 T/B 22,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 246 254 240 242 -4 866,900 211,251,600 164 45.777 244 J 7,500 240 B 18,400 99 COWL Cowell Development Tbk. --U6---2 354 352 340 342 -12 954,700 329,567,600 339 263.077 344 J 18,300 340 B 6,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 970,000 48,500,000 2,042 45.455 50 T/J 31,259,200 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 530 530 530 530 0 100 53,000 1 267.454 530 T/J 389,900 515 B 4,100 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 910 920 895 900 -10 20,487,300 18,533,984,500 1,879 201.505 900 T/J 32,300 895 B 1,242,100 104 DART Duta Anggada Realty Tbk. --U6---1 290 294 290 294 4 14,100 4,099,000 8 54.350 320 J 25,500 290 B 900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,660 1,655 1,660 10 500 829,000 2 3,331.861 1,660 T/J 400 1,650 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 126,400 6,320,000 19 16.496 50 T/J 85,994,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 820 830 5 673,100 558,178,500 430 721.739 835 J 12,900 830 T/B 8,600 108 DILD Intiland Development Tbk. --S6---1 328 334 320 334 6 3,726,400 1,218,318,800 516 58.202 334 T/J 249,900 332 B 164,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,070 3,100 3,050 3,080 10 4,184,400 12,874,260,000 320 3,080.000 3,080 T/J 135,800 3,070 B 51,700 110 DKFT Central Omega Resources Tbk. --U2---2 254 256 242 254 0 244,000 60,498,400 63 652.453 254 T/J 48,000 246 B 3,500 111 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,800 6,725 6,800 50 2,500 16,900,000 5 40,647.977 6,800 T/J 4,400 6,700 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 204 210 202 206 2 39,697,400 8,149,213,000 922 98.095 206 T/J 421,000 204 B 5,000,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,260 3,210 3,260 -10 10,600 34,501,000 4 2,863.693 3,260 T/J 1,200 3,210 B 49,900 114 DOID Delta Dunia Makmur Tbk. --S2K--2 600 605 585 590 -10 14,204,300 8,426,877,500 881 798.765 590 T/J 678,800 585 B 2,034,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 414 400 402 2 2,079,600 849,975,000 109 108.649 406 J 20,000 402 T/B 5,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 16,500 J 100 15,500 B 2,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,490 1,475 1,455 1,475 -15 269,500 395,470,000 103 1,475.000 1,480 J 20,000 1,460 B 2,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,420 J 2,600 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,100 2,050 2,100 50 3,200 6,665,000 7 772.992 2,100 T/J 2,400 2,060 B 10,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,125 J 12,500 845 B 200 121 ELSA Elnusa Tbk. --S2LKO1 378 394 374 388 10 119,041,300 45,867,786,600 3,571 97.000 388 T/J 1,683,400 386 B 271,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 1,336,193,500 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 12,500 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 1,995 2,000 0 51,800 103,592,500 10 1,399.296 2,000 T/J 34,500 1,905 B 2,800 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,140 2,020 2,030 -60 18,713,000 38,650,134,000 4,529 203.000 2,030 T/J 507,900 2,020 B 450,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 366 398 350 392 26 101,073,000 38,179,984,800 4,542 729.832 394 J 3,726,900 392 T/B 5,684,800 127 EXCL XL Axiata Tbk. --S7XXO1 2,070 2,110 1,995 2,020 -50 15,619,400 31,728,016,000 2,521 102.517 2,030 J 25,900 2,020 T/B 1,978,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,635 1,635 1,635 0 100 163,500 1 2,571.361 1,680 J 700 1,635 T/B 1,800 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,750 8,000 7,600 8,000 250 139,000 1,086,637,500 137 1,833.349 8,000 T/J 15,100 7,975 B 13,200 130 FILM MD Pictures Tbk. --U9---1 805 870 805 810 5 18,844,800 15,422,705,500 6,858 810.000 815 J 10,200 810 T/B 1,225,800 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,000 7,000 7,000 7,000 0 3,800 26,600,000 1 1,400.000 7,000 T/J 5,100 6,975 B 7,100 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 3,680 3,380 3,680 0 1,800 6,303,000 6 2,944.000 3,600 J 6,200 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 680 700 695 695 15 14,200 9,875,000 12 695.000 695 T/J 9,600 615 B 400 134 FORZ Forza Land Indonesia Tbk. --U6---1 875 885 870 885 10 2,706,500 2,357,304,000 161 402.273 885 T/J 10,500 850 B 100 135 FREN Smartfren Telecom Tbk. --U7---1 208 216 196 199 -9 155,740,600 32,182,671,200 6,760 11.055 200 J 45,600 199 T/B 3,569,400 136 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---1 458 482 458 476 18 95,851,000 45,329,180,400 4,002 63.987 476 T/J 1,290,600 474 B 75,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 780 780 -15 5,703,100 4,486,686,500 489 153.133 785 J 7,300 780 T/B 141,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 258 266 250 260 2 10,736,900 2,783,171,200 626 65.000 262 J 192,100 260 T/B 140,700 140 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 1,815 1,785 1,790 -15 79,200 142,295,000 104 1,790.000 1,790 T/J 500 1,785 B 2,500 142 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---1 159 168 165 167 8 78,900 13,111,700 23 66.800 168 J 519,900 167 T/B 24,200 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,340 3,260 3,260 10 298,200 989,333,000 119 3,260.000 3,310 J 58,800 3,260 T/B 206,500 145 HERO Hero Supermarket Tbk. --U9---1 850 850 850 850 0 200 170,000 1 1,774.234 900 J 900 850 T/B 300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,070 3,040 3,050 10 7,100 21,636,000 17 933.693 3,050 T/J 15,400 3,030 B 3,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 780 690 655 665 -115 1,300 856,000 4 1,023.077 690 J 1,700 655 B 2,600 148 HKMU HK Metals Utama Tbk. --U9---1 352 354 348 350 -2 15,698,100 5,500,365,800 214 350.000 352 J 200,000 350 T/B 14,900 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 720 695 700 -5 16,343,700 11,593,171,000 1,335 225.806 700 T/J 496,000 695 B 70,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 262 268 254 264 2 359,300 94,394,200 60 88.000 264 T/J 386,000 260 B 50,000 151 HRUM Harum Energy Tbk. --S2K--1 1,545 1,565 1,505 1,505 -40 3,842,000 5,838,723,500 1,097 28.942 1,510 J 300 1,505 T/B 395,000 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,900 8,900 8,900 600 200 1,780,000 1 957.195 8,800 J 1,000 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 910 905 800 855 -55 44,800 37,164,500 21 66.797 855 T/J 2,100 800 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 206 212 204 210 4 493,771,700 102,879,462,800 617 403.086 212 J 435,700 210 T/B 2,120,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 195 202 192 194 -1 18,861,700 3,689,570,500 718 55.429 195 J 13,700 194 T/B 3,500 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,250 3,300 3,180 3,250 0 2,514,700 8,160,846,000 429 436.314 3,250 T/J 34,000 3,230 B 14,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 735 755 715 720 -15 6,152,900 4,505,019,000 626 144.000 725 J 26,000 720 T/B 359,600 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 915 885 885 -35 379,100 344,575,500 23 232.895 915 J 100 880 B 12,100 159 INAF Indofarma Tbk. --U5---1 4,890 4,900 4,800 4,820 -70 58,300 283,102,000 57 1,928.000 4,830 J 18,700 4,810 B 2,200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,720 3,550 3,660 80 17,552,800 64,170,774,000 3,833 1,493.878 3,670 J 62,000 3,660 T/B 16,300 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,775 6,850 6,725 6,800 25 7,000 47,492,500 31 915.837 6,850 J 300 6,775 B 1,000 162 INDS Indospring Tbk. --M4---1 2,150 2,160 2,060 2,120 -30 36,700 77,538,000 31 198.750 2,160 J 5,600 2,120 T/B 1,400 163 INDY Indika Energy Tbk. --S2XXO1 1,940 1,975 1,905 1,920 -20 8,680,500 16,766,068,000 2,632 65.085 1,925 J 62,800 1,920 T/B 11,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 81 79 79 0 1,383,900 110,769,700 55 0.451 80 J 304,900 79 T/B 1,669,600 165 INPP Indonesian Paradise Property Tbk. --U9---2 630 770 610 740 110 2,100 1,370,000 6 704.762 730 J 3,700 725 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,020 2,040 0 270,300 548,588,000 114 739.130 2,050 J 5,400 2,000 B 3,800 167 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 880 J 32,700 855 B 3,000 168 INTA Intraco Penta Tbk. --U9---2 470 480 468 480 10 41,300 19,821,200 9 338.359 480 T/J 304,800 466 B 35,800 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,410 1,455 1,415 1,445 35 40,300 58,062,000 29 1,445.000 1,440 J 5,000 1,435 B 400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 400 384 384 -4 2,463,100 951,390,600 100 101.053 388 J 14,000 384 T/B 31,700 171 ISAT Indosat Tbk. --S7K--1 3,260 3,400 3,150 3,200 -60 14,872,000 48,348,410,000 4,517 228.571 3,210 J 100 3,200 T/B 350,300 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,400 21,675 21,125 21,150 -250 1,129,200 24,093,802,500 2,863 151.071 21,225 J 100 21,125 B 500 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,345,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 505 480 505 5 10,400 4,994,500 9 286.460 510 J 400 480 B 10,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 330 330 330 0 10,700 3,531,000 4 273.140 330 T/J 32,800 320 B 31,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,780 2,930 2,780 2,920 140 15,227,400 43,696,427,000 3,892 798.250 2,930 J 133,700 2,920 T/B 396,500 177 JRPT Jaya Real Property Tbk. --S6---1 615 645 615 640 25 5,417,400 3,438,413,000 206 615.385 640 T/J 1,167,600 635 B 108,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,025 4,930 4,990 -35 10,076,000 50,204,752,500 3,368 294.256 5,000 J 54,000 4,990 T/B 240,100 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,250 J 100 1,000 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 570 640 565 640 70 7,322,400 4,463,256,000 483 1,422.222 645 J 235,100 640 T/B 165,800 181 KAEF Kimia Farma Tbk. --U5---1 2,940 3,030 2,850 2,940 0 829,500 2,459,217,000 309 2,940.000 2,950 J 2,800 2,940 T/B 2,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 380 388 362 366 -14 10,640,600 3,948,763,200 1,070 44.472 366 T/J 347,700 364 B 536,600 183 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---1 260 260 252 258 -2 9,781,500 2,490,898,000 826 8.951 258 T/J 500,300 256 B 1,345,500 185 KINO Kino Indonesia Tbk. --U5---2 2,910 2,940 2,850 2,880 -30 506,900 1,460,535,000 136 75.789 2,890 J 100 2,880 T/B 625,600 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,350 1,420 1,350 1,420 70 2,300 3,204,500 8 473.333 1,400 J 200 1,300 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 314 330 318 318 4 6,400 2,064,000 4 1,115.789 320 J 1,000 318 T/B 12,000 188 KMTR Kirana Megatara Tbk. --U3---2 360 378 344 358 -2 573,000 204,021,800 216 78.166 358 T/J 100 348 B 49,200 189 KPIG MNC Land Tbk. --S9---2 132 133 130 133 1 93,700 12,432,400 11 286.188 132 J 53,000 130 B 5,800 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,510 2,500 2,510 10 12,400 31,100,000 20 912.727 2,510 T/J 1,700 2,500 B 1,600 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 498 505 492 498 0 15,804,000 7,873,127,600 878 61.912 498 T/J 433,000 496 B 148,900 192 KREN Kresna Graha Investama Tbk. --U9---1 630 645 630 640 10 88,290,100 55,834,819,500 1,033 6,658.344 640 T/J 11,200 635 B 899,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,350 1,280 1,300 20 4,443,400 5,808,335,500 1,520 1,300.000 1,315 J 100 1,290 B 12,700 194 LINK Link Net Tbk. --S9K--1 4,350 4,400 4,350 4,380 30 194,700 850,895,000 210 273.750 4,380 T/J 3,100 4,350 B 21,600 195 LPCK Lippo Cikarang Tbk --S6---1 2,740 2,860 2,710 2,770 30 2,060,600 5,761,780,000 977 299.459 2,790 J 9,600 2,770 T/B 147,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 282 286 0 23,646,400 6,800,774,000 1,364 73.228 288 J 1,981,300 286 T/B 295,600 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,750 6,775 6,475 6,700 -50 5,486,700 36,355,520,000 2,871 151.821 6,725 J 102,000 6,700 T/B 15,700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,395 1,345 1,380 30 6,729,300 9,263,808,500 1,574 356.129 1,380 T/J 148,600 1,375 B 289,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 71 73 69 70 -1 211,829,000 14,791,732,700 581 147.598 70 T/J 1,034,300 69 B 155,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,680 1,895 1,680 1,895 215 22,347,500 40,332,004,000 5,358 1,076.705 1,895 T/J 4,400 1,890 B 158,300 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,600 5,500 5,500 150 1,100 6,080,000 6 5,500.000 5,500 T/J 700 5,000 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,810 1,810 -90 600 1,122,000 4 107.738 1,810 T/J 15,200 1,805 B 1,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,035 1,000 1,025 5 24,895,800 25,513,665,000 1,598 1,644.869 1,030 J 100 1,025 T/B 1,452,300 204 MARI Mahaka Radio Integra Tbk. --U9---2 240 244 238 242 2 6,253,700 1,501,702,400 116 322.667 242 T/J 25,500 240 B 23,200 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 505 515 466 488 -17 9,756,000 4,757,640,900 2,084 976.000 488 T/J 133,200 486 B 286,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 770 800 775 800 30 44,957,100 35,629,930,500 2,135 568.828 805 J 1,744,800 800 T/B 5,884,700 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 1,500 5,975 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,970 2,910 2,930 0 12,900 37,728,000 28 225.385 2,940 J 1,200 2,930 T/B 2,600 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 575 540 555 5 880,700 491,142,000 203 34.688 565 J 147,700 555 T/B 7,700 210 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,550 3,500 3,530 20 4,483,200 15,817,618,000 481 254.874 3,530 T/J 86,700 3,520 B 113,700 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 165 161 161 0 1,291,000 209,951,500 120 144.405 161 T/J 94,800 160 B 820,800 212 MDIA Intermedia Capital Tbk. --M9---1 156 160 147 147 -9 7,583,700 1,161,775,500 702 106.522 149 J 100,000 147 T/B 252,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,400 3,500 3,410 3,480 80 253,300 876,215,000 54 181.490 3,480 T/J 6,800 3,460 B 10,000 214 MDLN Modernland Realty Tbk. --S6---1 272 278 264 270 -2 3,196,500 860,930,200 261 80.129 272 J 36,000 270 T/B 72,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 960 995 950 950 -10 60,018,600 58,325,828,000 4,932 1,673.213 955 J 217,000 950 T/B 82,400 216 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 200 217 MERK Merck Tbk. --U5---2 4,120 4,180 4,100 4,160 40 170,800 705,270,000 181 10,968.439 4,180 J 16,400 4,150 B 2,000 218 META Nusantara Infrastructure Tbk. --M7---1 212 214 208 214 2 89,900 18,972,200 43 64.833 214 T/J 210,900 210 B 9,400 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 980 1,000 0 21,300 21,298,000 7 1,025.641 1,000 T/J 74,500 980 B 200 220 MGRO Mahkota Group Tbk. --U1---1 1,010 1,020 1,005 1,005 -5 3,184,900 3,228,676,000 354 1,005.000 1,010 J 6,100 1,000 B 319,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,060 J 500,000 1,020 B 200,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,860 1,880 1,800 1,810 -50 2,079,600 3,799,146,500 743 106.566 1,815 J 200 1,810 T/B 243,200 223 MINA Sanurhasta Mitra Tbk. --U9---2 615 625 625 625 10 2,600 1,625,000 2 2,976.190 625 T/J 37,400 615 B 1,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 0 0 16,900 0 0 0 0 804.762 16,900 J 100 16,525 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,950 17,125 16,950 17,125 175 30,600 519,652,500 44 109,076.433 17,500 J 6,000 17,125 T/B 900 226 MLIA Mulia Industrindo Tbk --U3---2 1,210 1,210 1,205 1,210 0 418,600 505,687,000 170 202.088 1,210 T/J 35,400 1,205 B 2,700 227 MLPL Multipolar Tbk. --U9---1 135 144 130 133 -2 32,467,400 4,472,520,400 1,577 15.255 134 J 115,600 133 T/B 621,200 228 MLPT Multipolar Technology Tbk. --U9---1 800 0 0 800 0 0 0 0 166.667 915 J 2,300 810 B 2,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 460 460 440 460 0 2,065,900 921,617,400 86 78.632 460 T/J 68,400 446 B 700 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 840 820 825 0 7,462,800 6,165,940,500 606 91.667 825 T/J 55,000 820 B 344,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,115 1,085 1,115 15 120,500 132,692,500 28 1,115.000 1,115 T/J 23,000 1,085 B 2,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 940 930 935 5 2,273,300 2,125,867,500 121 62.333 935 T/J 487,000 930 B 467,300 233 MPPA Matahari Putra Prima Tbk. --U9---1 240 268 232 252 12 6,780,600 1,724,305,400 1,099 105.949 252 T/J 208,900 250 B 75,500 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 765 765 750 755 -10 122,300 92,446,500 27 755.000 760 J 2,000 755 T/B 22,400 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,550 6,000 6,550 50 1,500 9,715,000 8 594.113 6,800 J 100 6,000 B 100 236 MSIN MNC Studios International Tbk. --U9---2 306 310 302 308 2 296,700 90,520,800 124 308.000 308 T/J 81,800 304 B 16,600 237 MSKY MNC Sky Vision Tbk. --U9---1 1,190 1,195 1,180 1,180 -10 218,600 261,051,500 14 77.632 1,170 J 3,000 1,165 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 900 920 900 900 0 11,150,100 10,137,396,500 1,262 1,620.220 905 J 800 900 T/B 55,000 239 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---1 424 430 420 430 6 10,300 4,327,000 5 180.785 448 J 500 432 B 20,000 241 MYOH Samindo Resources Tbk. --S2---1 1,215 1,220 1,200 1,220 5 259,500 315,158,500 57 145.312 1,220 T/J 19,900 1,205 B 100 242 MYRX Hanson International Tbk. --S6---2 106 107 104 104 -2 933,678,200 98,937,808,800 1,223 70.926 105 J 2,648,600 104 T/B 1,036,000 243 NASA Ayana Land International Tbk. --U9---2 610 610 595 610 0 251,000 152,810,000 27 592.233 615 J 218,600 610 T/B 700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 580 590 580 580 0 5,202,100 3,042,175,000 1,053 580.000 585 J 31,900 580 T/B 300 245 NFCX NFC Indonesia Tbk. --U9---2 2,070 2,100 2,090 2,090 20 13,500 28,250,000 7 2,090.000 2,090 T/J 1,900 2,070 B 5,800 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,060 3,060 3,020 3,060 0 41,300 125,942,000 27 941.538 3,090 J 6,400 3,060 T/B 900 247 NIRO City Retail Developments Tbk. --U6---2 91 91 90 91 0 3,200 289,600 2 86.667 95 J 400 91 T/B 400 248 NISP Bank OCBC NISP Tbk. --U8---1 900 915 900 910 10 45,200 40,838,500 18 1,102.710 910 T/J 200 905 B 3,300 249 NOBU Bank Nationalnobu Tbk. --U8---1 800 1,000 900 985 185 13,200 13,008,500 25 262.667 990 J 10,800 980 B 200 250 NRCA Nusa Raya Cipta Tbk. --U6---1 426 432 418 426 0 231,400 98,955,800 89 50.118 426 T/J 656,400 424 B 100 251 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---1 625 640 625 625 0 9,600 6,042,500 23 1,236.522 630 J 1,100 625 T/B 100 253 PALM Provident Agro Tbk. --U1---2 270 330 278 278 8 426,000 121,173,400 31 75.983 278 T/J 114,600 276 B 3,700 254 PBID Panca Budi Idaman Tbk. --U3---2 1,060 1,100 1,050 1,080 20 127,300 134,517,500 22 127.059 1,080 T/J 81,000 1,060 B 2,300 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 540 555 5 154,600 85,028,000 34 982.301 555 T/J 20,400 550 B 500,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 665 640 660 0 2,200 1,425,000 10 55.000 660 T/J 16,800 655 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,560 4,570 0 7,500 34,272,000 3 3,046.667 4,570 T/J 2,500 4,560 B 6,200 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,295 J 200 1,160 B 200 259 PEHA Phapros Tbk. --U5---2 2,150 2,250 2,200 2,250 100 16,500 36,822,000 21 2,250.000 2,250 T/J 2,900 2,170 B 300 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,310 1,280 1,280 1,280 -30 500 640,000 2 249.756 1,340 J 200 1,285 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 3,600 3,300 3,600 150 2,000 6,894,000 9 1,493.838 3,600 T/J 1,000 3,500 B 200 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,385 1,495 1,390 1,495 110 23,138,000 33,422,943,500 1,477 2,489.177 1,500 J 1,386,400 1,495 T/B 217,700 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 63 66 1 27,017,900 1,754,909,700 731 66.000 66 T/J 59,200 65 B 1,400 264 PNIN Paninvest Tbk. --S8---1 1,145 1,215 1,135 1,210 65 2,958,100 3,429,199,000 393 1,286.687 1,215 J 11,500 1,210 T/B 12,200 265 PNLF Panin Financial Tbk. --S8---1 300 326 298 326 26 186,779,200 59,031,366,800 3,231 352.356 328 J 3,692,100 326 T/B 5,888,900 266 POLA Pool Advista Finance Tbk. --U8---2 1,595 1,600 1,585 1,585 -10 18,500 29,405,500 12 1,585.000 1,585 T/J 1,300 1,580 B 1,600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,310 1,295 1,195 1,195 -115 43,200 53,134,000 37 1,195.000 1,200 J 200 1,150 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,570 1,570 1,570 1,570 0 500 785,000 2 1,570.000 1,570 T/J 1,000 1,550 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,800 4,880 4,790 4,830 30 40,842,700 197,397,985,000 390 3,065.674 4,830 T/J 1,700 4,790 B 13,400 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 560 J 3,300 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 845 910 840 900 55 7,438,400 6,636,107,000 498 60.000 900 T/J 462,200 890 B 2,300 272 PPRE PP Presisi Tbk. --M7---1 360 362 354 360 0 5,201,300 1,863,061,600 1,119 83.721 362 J 109,100 358 B 106,400 273 PPRO PP Properti Tbk. --S6K--1 160 166 156 157 -3 45,523,500 7,250,435,800 1,592 339.459 158 J 1,256,100 157 T/B 1,403,800 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,970 3,020 2,940 2,960 -10 336,200 996,194,000 184 45.538 2,960 T/J 11,200 2,940 B 88,200 275 PRIM Royal Prima Tbk. --U9---2 500 500 480 486 -14 698,400 339,772,400 114 486.000 486 T/J 29,000 480 B 10,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 212 204 208 0 1,666,000 345,172,800 158 674.821 208 T/J 149,900 206 B 79,600 277 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,170 2,040 2,080 -70 37,654,900 78,483,354,000 4,593 390.977 2,090 J 309,400 2,080 T/B 2,771,400 278 PTRO Petrosea Tbk. --S2K--1 1,845 1,895 1,830 1,885 40 720,600 1,349,267,000 337 1,508.000 1,890 J 61,500 1,885 T/B 24,500 279 PTSN Sat Nusapersada Tbk --U4---1 1,610 1,640 1,540 1,580 -30 843,300 1,346,126,500 795 272.414 1,585 J 10,700 1,580 T/B 259,300 280 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 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 635 660 635 650 15 27,700,000 18,007,336,500 3,936 2,505.879 655 J 201,900 650 T/B 1,692,800 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,075 1,120 1,070 1,115 40 906,700 997,461,500 236 1,115.000 1,115 T/J 19,000 1,095 B 10,100 283 RAJA Rukun Raharja Tbk. --S7---1 366 382 360 366 0 788,600 291,464,000 221 1,257.214 368 J 1,000 366 T/B 59,700 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,775 1,820 1,720 1,780 5 19,168,000 33,957,521,000 2,120 1,112.500 1,785 J 5,100 1,780 T/B 1,043,900 285 RDTX Roda Vivatex Tbk --U6---1 6,050 6,050 6,025 6,050 0 1,900 11,450,000 3 318.725 6,275 J 100 6,050 T/B 5,500 286 RIMO Rimo International Lestari Tbk --U9---2 135 135 132 133 -2 1,332,489,500 179,173,947,800 1,543 73.020 134 J 1,295,200 133 T/B 472,500 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 510 498 505 7 2,076,400 1,043,610,500 232 505.000 505 T/J 19,700 500 B 52,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 376 378 330 348 -28 56,700 20,948,800 35 2,723.005 348 T/J 1,200 346 B 800 289 RODA Pikko Land Development Tbk. --U6---2 370 440 314 418 48 10,300 3,684,600 10 667.412 416 J 6,900 414 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,195 1,205 5 410,800 493,237,000 46 472.549 1,205 T/J 8,800 1,200 B 205,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 560 545 550 5 1,537,600 846,809,000 577 687.500 550 T/J 6,000 545 B 30,700 292 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 8,575 8,650 8,425 8,650 75 3,400 29,260,000 12 5,580.645 8,650 T/J 8,300 8,450 B 500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,770 1,715 1,755 10 5,225,100 9,139,021,000 1,626 793.927 1,755 T/J 92,200 1,750 B 6,200 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 850 820 850 30 1,100 932,000 2 950.730 850 T/J 149,000 820 B 1,900 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,310 2,340 0 174,100 406,766,000 52 100.000 2,400 J 18,100 2,340 T/B 127,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,800 4,830 4,800 4,800 0 39,600 190,997,000 37 223.060 4,800 T/J 1,300 4,780 B 300 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 845 850 820 820 -25 1,858,900 1,553,616,500 286 585.714 825 J 68,900 820 T/B 318,200 299 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--1 830 830 805 810 -20 5,630,300 4,578,501,500 659 139.655 810 T/J 224,900 805 B 1,055,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,990 4,100 3,870 3,890 -100 703,500 2,794,160,000 458 44.180 3,890 T/J 35,100 3,870 B 1,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 490 505 490 496 6 2,358,600 1,178,005,200 358 45.091 496 T/J 226,800 494 B 112,300 303 SIPD Sierad Produce Tbk. --U3---2 940 905 900 905 -35 11,100 10,006,000 7 1.006 945 J 900 905 T/B 1,000 304 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 4,110 4,120 4,120 4,120 10 10,000 41,200,000 1 1,361.263 4,120 T/J 10,000 4,110 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,560 1,580 1,530 1,545 -15 275,500 427,324,500 184 275.893 1,550 J 29,900 1,540 B 8,600 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,020 2,000 2,020 10 8,266,600 16,667,748,000 836 2,439.614 2,030 J 1,042,500 2,020 T/B 1,665,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 372 378 358 370 -2 1,718,600 631,736,200 248 1,484.870 370 T/J 21,000 368 B 3,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 920 955 905 910 -10 11,864,400 10,972,571,000 1,578 1,495.235 915 J 21,500 910 T/B 988,400 310 SMRU SMR Utama Tbk. --U2---2 472 472 472 472 0 23,000 10,856,000 5 115.427 472 T/J 50,000 470 B 16,600 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,695 1,705 1,655 1,665 -30 4,408,100 7,444,785,000 1,701 4,447.234 1,670 J 21,300 1,665 T/B 19,400 312 SOCI Soechi Lines Tbk. --M7---1 176 182 172 174 -2 13,475,800 2,385,527,800 1,207 31.636 176 J 93,600 174 T/B 49,400 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 920 960 905 960 40 14,022,500 13,065,381,500 762 960.000 965 J 1,052,700 960 T/B 398,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 0 0 216 0 0 0 0 230.520 216 J 88,200 195 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 336 338 -4 231,789,900 78,703,253,200 21,927 140.833 340 J 3,630,000 338 T/B 5,768,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,700 3,700 0 400 1,480,000 4 67.273 3,790 J 100 3,700 T/B 4,900 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 580 550 555 -20 13,724,800 7,708,597,000 580 227.692 560 J 41,900 555 T/B 65,200 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,165 1,170 1,155 1,160 -5 44,375,500 51,767,292,500 891 173.134 1,160 T/J 20,700 1,155 B 122,200 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 663,257,100 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 2,370 2,350 2,360 -40 3,900 9,196,000 7 2,360.000 2,400 J 11,100 2,360 T/B 2,400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,560 4,610 4,550 4,560 0 5,586,000 25,580,291,000 2,246 4,145.455 4,560 T/J 10,400 4,550 B 11,600 325 TARA Sitara Propertindo Tbk. --U6---1 905 925 905 920 15 49,205,000 45,032,468,500 1,358 867.925 920 T/J 277,300 915 B 30,000 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,620 4,700 4,570 4,570 -50 543,300 2,517,996,000 625 225.679 4,600 J 14,100 4,570 T/B 5,600 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 865 885 845 870 5 5,125,200 4,442,139,000 833 198.110 875 J 94,000 870 T/B 220,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 16,750 16,750 16,750 0 200 3,350,000 1 1,642.930 16,750 T/J 10,100 16,025 B 200 329 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---1 288 290 284 286 -2 19,487,500 5,606,322,200 451 125.439 286 T/J 7,900 284 B 119,000 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 790 845 800 830 40 865,200 709,520,000 94 267.742 830 T/J 20,000 825 B 100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 0 0 685 0 0 0 0 155.230 680 J 3,300 565 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,610 J 200 3,100 B 1,000 334 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 26,769,600 21,684,027,000 242 407.500 815 T/J 242,600 805 B 600 335 TINS Timah Tbk. --S2K--1 1,310 1,460 1,290 1,420 110 114,779,300 159,821,849,000 7,483 725.612 1,420 T/J 22,600 1,415 B 145,700 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,575 12,200 12,300 -25 1,551,900 19,238,325,000 1,683 760.488 12,375 J 200 12,300 T/B 39,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,630 1,600 1,550 1,600 -30 12,400 19,790,000 4 84.211 1,600 T/J 13,600 1,565 B 900 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 795 805 790 800 5 2,147,700 1,712,433,000 107 1,287.602 800 T/J 308,900 785 B 61,000 339 TOTL Total Bangun Persada Tbk. --U6---1 615 635 600 625 10 1,160,800 720,019,500 300 224.638 625 T/J 554,100 620 B 153,800 340 TOTO Surya Toto Indonesia Tbk. --U3---2 396 398 390 394 -2 106,200 41,840,400 45 1,278.100 394 T/J 97,600 392 B 40,500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 820 800 805 0 16,992,700 13,698,067,000 1,487 3,834.612 805 T/J 1,041,300 800 B 2,247,000 342 TRAM Trada Alam Minera Tbk. --U7---1 187 190 186 189 2 500,329,900 94,040,022,200 2,076 156.206 190 J 1,326,800 189 T/B 5,100 343 TRIO Trikomsel Oke Tbk. --U9---1 250 250 236 236 -14 1,600 379,000 3 104.759 246 J 1,000 234 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 402 410 402 410 8 70,100 28,181,000 4 244.572 410 T/J 99,700 402 B 10,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,765 1,865 1,765 1,795 30 1,931,800 3,496,597,500 483 320.215 1,800 J 767,000 1,795 T/B 46,100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,150 3,250 0 5,100 16,565,000 2 3,250.000 3,250 T/J 25,000 3,150 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,150 1,155 1,155 1,155 5 500 577,500 2 2,566.667 1,155 T/J 103,600 1,150 B 215,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,220 1,200 1,205 0 143,800 173,388,500 68 2,336.358 1,210 J 10,000 1,205 T/B 1,700 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,520 4,550 4,400 4,490 -30 700 3,153,000 6 166.292 4,500 J 11,800 4,310 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,865 1,850 1,855 -5 170,700 316,930,000 22 1,855.000 1,855 T/J 35,900 1,850 B 57,700 351 VIVA Visi Media Asia Tbk. --U9---1 175 182 171 176 1 71,882,000 12,708,335,100 2,431 58.667 177 J 1,027,100 176 T/B 4,792,200 352 VOKS Voksel Electric Tbk. --S4---1 276 280 272 274 -2 3,674,500 1,022,421,600 519 121.205 280 J 39,100 274 T/B 47,800 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 312 320 304 306 -6 17,833,000 5,525,657,800 1,060 105.517 308 J 124,300 306 T/B 898,300 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,750 1,765 1,710 1,730 -20 22,677,100 39,234,942,000 3,685 444.669 1,730 T/J 51,000 1,725 B 10,400 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 402 410 396 404 2 1,357,700 542,960,200 160 61.248 404 T/J 222,300 402 B 5,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 690 730 690 725 35 48,528,200 34,340,606,500 1,348 278.846 725 T/J 1,210,600 720 B 347,600 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 398 386 386 -6 75,238,200 29,211,090,000 3,224 78.776 388 J 1,405,200 386 T/B 3,729,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,910 1,925 1,835 1,870 -40 72,042,500 134,653,827,000 7,012 504.723 1,875 J 183,700 1,870 T/B 370,600 359 WTON Wijaya Karya Beton Tbk. --S3K--1 466 474 450 460 -6 28,650,900 13,222,788,000 2,229 77.966 462 J 39,300 460 T/B 459,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,860 1,970 1,855 1,960 100 40,359,200 77,752,841,500 2,356 1,400.000 1,965 J 544,200 1,960 T/B 1,055,000 Total 9,377,917,800 3,975,636,287,300 301,070 3,092,492,400 159,508,000 Jakarta, 13 February 2019 Trading Division