List of Securities Quotation: IDX SMC Composite Date: Thursday, 14 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 13,400 13,700 13,300 13,650 250 872,100 11,880,007,500 882 1,108.892 13,650 T/J 90,300 13,625 B 5,000 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 4,180 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,140 0 0 2,140 0 0 0 0 57.067 2,140 J 2,500 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,770 1,700 1,720 -40 41,058,400 70,553,188,000 6,043 2,097.561 1,720 T/J 129,800 1,715 B 131,400 5 ACST Acset Indonusa Tbk. --U6---1 1,640 1,690 1,640 1,650 10 258,200 428,040,000 111 69.290 1,660 J 14,400 1,650 T/B 2,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,605 1,555 1,590 15 4,974,700 7,873,937,500 1,129 1,248.694 1,595 J 213,700 1,590 T/B 39,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,325 10,400 10,125 10,300 -25 263,800 2,692,400,000 133 443.011 10,400 J 10,500 10,300 T/B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 356 360 350 356 0 2,827,100 1,004,395,600 237 31.776 356 T/J 138,300 354 B 11,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,280 1,240 1,240 -20 51,789,900 64,695,927,500 4,933 112.727 1,245 J 374,600 1,240 T/B 4,771,000 10 AGII Aneka Gas Industri Tbk. --S3---1 645 660 635 635 -10 53,400 34,407,500 29 57.727 645 J 2,900 640 B 1,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 348 340 340 -6 3,642,400 1,245,095,200 373 555.483 342 J 151,000 340 T/B 34,500 12 AGRS Bank Agris Tbk. --U8---2 360 360 354 354 -6 27,700 9,896,000 19 321.818 360 J 1,300 354 T/B 3,700 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,850 5,450 5,775 325 8,734,000 49,926,772,500 3,204 4,602.657 5,775 T/J 9,000 5,750 B 27,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 100 260 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,670 0 0 4,670 0 0 0 0 190.612 4,670 J 300 4,460 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 825 880 820 865 40 687,300 587,191,500 160 2,207.252 875 J 18,100 865 T/B 5,800 17 ANDI Andira Agro Tbk. --U1---2 1,735 1,735 1,710 1,725 -10 12,400 21,343,500 24 1,725.000 1,725 T/J 3,700 1,710 B 400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,000 1,015 975 1,015 15 52,500 52,507,000 18 84.583 1,015 T/J 5,400 1,000 B 10,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,010 1,030 985 1,000 -10 139,034,400 140,010,162,000 6,663 659.326 1,000 T/J 1,829,600 995 B 1,518,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 4,100 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 505 510 500 500 -5 4,591,600 2,303,943,500 582 531.824 505 J 164,500 500 T/B 28,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 185 189 185 185 0 9,686,800 1,805,490,600 636 50.685 186 J 68,200 185 T/B 1,081,700 23 ARII Atlas Resources Tbk. --U2---2 950 955 955 955 5 110,100 105,145,500 5 63.667 955 T/J 23,200 810 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 318 318 306 316 -2 4,849,400 1,526,378,400 93 105.333 316 T/J 167,100 314 B 100,000 25 ARNA Arwana Citramulia Tbk. --S3---1 490 496 450 480 -10 785,100 372,926,800 150 3,262.421 480 T/J 48,400 478 B 9,900 26 ASGR Astra Graphia Tbk. --U9---1 1,420 1,420 1,400 1,415 -5 331,500 465,941,000 31 293.374 1,415 T/J 28,200 1,400 B 500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 680 680 650 665 -15 6,427,900 4,255,666,000 124 1,231.481 665 T/J 32,000 660 B 1,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 348 340 342 -2 11,772,500 4,052,426,400 756 325.714 344 J 341,300 342 T/B 107,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 715 730 585 715 0 18,404,500 12,941,341,000 833 183.333 720 J 235,600 715 T/B 162,100 30 ATIC Anabatic Technologies Tbk. --U9---1 825 880 805 860 35 19,200 15,887,000 13 122.857 860 T/J 800 840 B 400 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 1,665 1,680 1,610 1,615 -50 902,900 1,468,165,000 268 1,460.613 1,630 J 54,000 1,615 T/B 68,300 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 1,444,000 72,201,500 74 58.536 51 T/J 4,168,300 50 B 116,400 34 BACA Bank Capital Indonesia Tbk. --U8---2 276 268 268 268 -8 700 187,600 1 197.589 282 J 2,000 268 T/B 9,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,115 1,100 1,050 1,060 -55 7,600 8,116,000 15 1,325.000 1,100 J 24,400 1,060 T/B 10,000 36 BBKP Bank Bukopin Tbk. --S8K--1 380 384 368 372 -8 7,653,200 2,856,022,800 504 110.356 374 J 34,300 372 T/B 179,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,375 1,375 1,375 0 100 137,500 1 99.638 0 J 0 1,375 T/B 49,900 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 292,300 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,590 2,510 2,530 -60 30,455,500 77,290,134,000 4,626 330.000 2,540 J 441,900 2,530 T/B 217,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 266 270 268 270 4 134,600 36,340,800 21 274.893 270 T/J 50,900 266 B 500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 160 150 159 0 250,400 38,381,200 45 450.910 159 T/J 6,800 151 B 4,800 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 0 615,400 30,770,000 12 217.306 50 T/J 348,550,100 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 260 250 252 -2 7,853,200 2,002,185,000 518 148.235 256 J 61,900 252 T/B 3,668,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 660 650 650 -5 307,100 201,378,500 22 3,330.942 655 J 15,100 650 T/B 96,700 46 BGTG Bank Ganesha Tbk. --S8---2 92 94 90 91 -1 8,688,500 794,997,000 342 88.350 91 T/J 853,500 90 B 3,469,900 47 BHIT MNC Investama Tbk. --S9---1 81 84 79 84 3 43,602,100 3,582,287,200 819 245.650 84 T/J 934,000 83 B 1,050,200 48 BINA Bank Ina Perdana Tbk. --U8---1 615 630 610 610 -5 239,700 146,835,500 27 344.641 630 J 42,700 615 B 100 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 51 53 50 50 -1 13,686,800 699,456,100 353 35.714 51 J 638,800 50 T/B 41,130,200 50 BIRD Blue Bird Tbk. --U7---1 3,170 3,170 3,050 3,120 -50 283,300 874,441,000 201 48.000 3,120 T/J 227,600 3,100 B 1,000 51 BISI BISI International Tbk. --U1---1 1,405 1,435 1,400 1,405 0 127,500 179,674,000 114 702.500 1,425 J 1,000 1,405 T/B 24,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,090 2,110 2,030 2,050 -40 15,774,700 32,907,360,000 643 341.667 2,060 J 3,000 2,050 T/B 45,000 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 735 715 720 -5 10,780,700 7,774,269,000 1,185 167.442 725 J 639,200 720 T/B 86,500 54 BKSL Sentul City Tbk. --S6K--1 133 135 131 132 -1 31,451,100 4,158,104,400 830 9.121 133 J 2,728,500 132 T/B 5,924,100 55 BKSW Bank QNB Indonesia Tbk. --U8---2 182 195 189 194 12 10,100 1,929,200 11 445.158 197 J 1,000 180 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 4,960 4,970 4,960 4,970 10 1,300 6,451,000 2 331.333 4,970 T/J 1,500 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 340 328 340 12 27,300 9,095,200 29 106.250 338 J 1,100 322 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 352 404 352 398 46 117,659,600 44,943,454,000 4,355 323.946 400 J 2,226,400 398 T/B 706,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,100 605,000 3 0.172 50 T/J 21,788,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,180 1,225 1,170 1,215 35 5,073,900 6,076,460,000 961 8.971 1,220 J 49,800 1,215 T/B 1,888,900 62 BNII Bank Maybank Indonesia Tbk. --U8---1 250 250 244 244 -6 854,500 209,323,600 136 2.907 246 J 192,700 244 T/B 12,300 63 BNLI Bank Permata Tbk. --M8K--1 1,050 1,135 1,045 1,125 75 180,288,500 192,922,419,000 2,948 12.249 1,130 J 1,111,800 1,125 T/B 3,148,400 64 BOGA Bintang Oto Global Tbk. --U9---2 695 700 685 685 -10 4,524,100 3,135,830,000 524 665.049 690 J 162,300 685 T/B 41,400 65 BOLT Garuda Metalindo Tbk. --U4---2 930 935 930 930 0 101,800 94,809,500 100 169.091 930 T/J 1,400 925 B 7,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,030 2,070 2,020 2,040 10 2,457,300 5,033,175,000 502 510.000 2,040 T/J 5,200 2,020 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 600 600 600 -50 100 60,000 1 639.863 650 J 572,700 600 T/B 566,600 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---1 565 570 555 555 -10 4,719,500 2,641,132,500 661 555.000 560 J 345,600 555 T/B 945,300 71 BRMS Bumi Resources Minerals Tbk. --U9---2 55 56 51 52 -3 135,474,500 7,196,834,700 1,898 8.189 52 T/J 2,228,000 51 B 52,631,000 72 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 9,800 1,125 B 32,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,900 2,590 2,700 100 21,013,800 56,398,033,000 2,772 211.448 2,750 J 7,500 2,700 T/B 1,000,600 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,345 1,315 1,345 25 6,549,400 8,715,828,000 1,930 263.465 1,345 T/J 593,700 1,340 B 300 75 BSIM Bank Sinarmas Tbk. --U8---1 560 560 555 560 0 25,100 14,054,500 12 381.942 570 J 56,800 560 T/B 26,100 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,430 2,380 2,390 -10 8,000 19,048,000 12 122.564 2,380 J 1,200 2,370 B 600 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---2 140 143 135 143 3 300,300 41,418,200 18 1,095.618 143 T/J 5,600 139 B 1,010,600 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 380,323,700 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,790 3,800 3,770 3,770 -20 71,700 271,422,000 78 729.825 3,790 J 100 3,770 T/B 6,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,040 2,000 2,030 30 68,018,600 137,540,057,000 4,037 2,030.000 2,040 J 2,018,600 2,030 T/B 13,182,800 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,000 1,980 2,000 -30 10,500 20,907,500 9 338.983 2,010 J 900 0 B 0 83 BUMI Bumi Resources Tbk. --S2K--2 163 166 152 153 -10 466,660,300 73,814,854,100 8,083 8.880 154 J 2,644,100 153 T/B 11,555,200 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 170 171 166 167 -3 16,605,400 2,791,733,100 285 128.462 167 T/J 14,200 166 B 21,400 85 BVIC Bank Victoria International Tbk. --U8---1 185 186 182 185 0 24,300 4,450,100 6 174.936 185 T/J 3,400 182 B 22,600 86 BWPT Eagle High Plantations Tbk. --U1---1 161 164 161 162 1 16,699,100 2,712,861,000 1,086 35.431 163 J 73,800 162 T/B 877,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 432 446 426 446 14 9,335,400 4,084,662,400 645 135.152 448 J 64,500 446 T/B 97,300 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,620 2,640 2,580 2,600 -20 2,318,400 6,054,805,000 178 148.571 2,600 T/J 16,800 2,580 B 5,000 89 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 302 302 -2 711,200 215,190,400 176 551.729 304 J 119,300 302 T/B 400 90 CASS Cardig Aero Services Tbk. --U7---2 655 660 640 640 -15 663,700 425,191,000 24 160.000 660 J 2,400 640 T/B 207,700 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 93 91 91 -1 2,603,900 237,789,200 93 582.400 92 J 713,000 91 T/B 704,200 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 330 318 320 0 646,100 207,234,400 93 25.041 322 J 6,300 320 T/B 202,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,510 1,510 1,510 1,510 0 500 755,000 2 5,479.353 1,550 J 2,000 1,500 B 100 94 CITY Natura City Developments Tbk. --U6---1 370 374 370 372 2 4,800 1,794,600 4 372.000 372 T/J 800 366 B 35,000 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--1 280 282 276 280 0 11,253,100 3,151,634,800 640 1,217.391 280 T/J 201,700 278 B 175,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,345 1,350 0 37,300 50,344,500 14 129.179 1,355 J 12,000 1,350 T/B 1,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 242 242 230 234 -8 600,600 142,066,000 205 44.264 236 J 9,800 234 T/B 22,500 99 COWL Cowell Development Tbk. --U6---2 342 340 336 340 -2 6,935,900 2,344,566,200 445 261.538 340 T/J 17,000 338 B 1,000 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 551,500 27,575,000 21 45.455 50 T/J 31,205,900 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 530 530 530 530 0 200 106,000 2 267.454 530 T/J 194,900 515 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 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 900 905 870 880 -20 41,853,300 37,004,497,000 2,737 197.027 880 T/J 432,000 875 B 1,351,800 104 DART Duta Anggada Realty Tbk. --U6---1 294 298 288 292 -2 77,400 22,569,200 33 53.980 290 J 30,000 288 B 1,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,660 1,660 1,660 1,660 0 200 332,000 1 3,331.861 1,665 J 200 1,655 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 118,900 5,945,000 15 16.496 50 T/J 77,161,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 850 820 820 -10 784,000 651,009,500 463 713.043 820 T/J 3,200 815 B 32,600 108 DILD Intiland Development Tbk. --S6---1 334 334 328 328 -6 183,300 60,367,400 35 57.157 330 J 271,800 328 T/B 73,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,110 3,080 3,090 10 3,278,200 10,137,814,000 347 3,090.000 3,090 T/J 12,500 3,080 B 21,200 110 DKFT Central Omega Resources Tbk. --U2---2 254 254 246 252 -2 165,000 41,399,200 37 647.316 252 T/J 900 246 B 34,100 111 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,800 6,600 6,725 -75 2,700 18,135,000 9 40,199.653 6,725 T/J 28,800 6,600 B 3,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 206 208 204 204 -2 11,563,000 2,381,397,200 400 97.143 206 J 59,000 204 T/B 25,248,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,500 8,150,000 2 2,863.693 3,260 T/J 4,700 3,200 B 30,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 590 600 570 580 -10 23,275,300 13,583,037,500 1,503 785.227 580 T/J 1,157,100 575 B 1,021,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 406 402 402 0 724,200 292,098,600 44 108.649 402 T/J 24,900 400 B 177,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 15,500 15,500 15,500 500 2,600 40,300,000 3 1,033.333 16,000 J 100 15,500 T/B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,475 1,475 1,450 1,470 -5 94,300 137,421,000 51 1,470.000 1,470 T/J 1,400 1,450 B 1,700 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 4,370 4,370 4,370 0 5,000 21,850,000 3 439.505 4,430 J 20,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,100 2,080 2,080 -20 4,300 9,005,000 6 765.631 2,090 J 1,300 2,080 T/B 9,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 1,000 1,125,000 1 27.778 1,135 J 7,500 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 388 396 386 388 0 60,399,500 23,625,396,200 2,674 97.000 388 T/J 883,000 386 B 2,283,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 77,200 3,860,000 5 10.308 50 T/J 830,995,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 0 0 8,900 0 0 0 0 1,236.111 8,875 J 300 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 1,800 3,600,000 3 1,399.296 2,240 J 100 2,000 T/B 145,200 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,030 2,050 1,950 1,950 -80 24,386,200 48,351,365,500 6,869 195.000 1,955 J 267,700 1,950 T/B 19,700 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 392 398 384 384 -8 47,211,600 18,349,878,600 2,657 714.937 384 T/J 24,700 382 B 2,042,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,110 1,995 2,050 30 43,970,600 89,899,865,500 3,359 104.039 2,050 T/J 100,300 2,040 B 74,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,635 1,635 1,635 0 29,000 47,415,000 6 2,571.361 1,675 J 200 1,635 T/B 19,800 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,000 8,200 7,775 8,200 200 133,900 1,077,180,000 151 1,879.182 8,200 T/J 3,900 8,150 B 500 130 FILM MD Pictures Tbk. --U9---1 810 825 795 795 -15 19,101,000 15,413,955,500 8,298 795.000 795 T/J 150,700 790 B 1,018,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,000 7,000 6,975 6,975 -25 6,100 42,650,000 2 1,395.000 7,000 J 5,500 6,975 T/B 5,800 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 0 0 3,680 0 0 0 0 2,944.000 3,370 J 500 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 0 0 695 0 0 0 0 695.000 690 J 2,300 615 B 400 134 FORZ Forza Land Indonesia Tbk. --U6---1 885 890 865 865 -20 4,425,500 3,831,771,000 166 393.182 870 J 125,100 865 T/B 2,500 135 FREN Smartfren Telecom Tbk. --U7---1 199 264 196 264 65 853,469,900 202,358,858,000 21,308 14.667 264 T/J 11,880,100 262 B 1,164,700 136 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---1 476 480 436 442 -34 100,217,700 45,187,013,800 4,601 59.416 442 T/J 69,800 440 B 1,607,400 138 GJTL Gajah Tunggal Tbk. --S4K--1 780 795 755 760 -20 7,704,800 5,921,895,000 723 149.207 760 T/J 483,400 755 B 434,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 262 244 250 -10 17,171,600 4,284,915,200 926 62.500 252 J 129,800 250 T/B 169,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 18,900 J 500 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,790 1,805 1,790 1,805 15 65,700 118,171,500 62 1,805.000 1,810 J 1,400 1,800 B 300 142 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---1 167 172 167 172 5 637,000 107,448,000 28 68.800 172 T/J 509,200 168 B 100,500 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,320 3,280 3,320 60 447,400 1,477,312,000 94 3,320.000 3,320 T/J 28,800 3,300 B 132,100 145 HERO Hero Supermarket Tbk. --U9---1 850 850 850 850 0 1,100 935,000 2 1,774.234 850 T/J 1,700 845 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,070 3,000 3,010 -40 64,900 195,349,000 46 921.447 3,050 J 100 3,010 T/B 100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 700 655 700 35 32,600 22,203,000 12 1,076.923 690 J 2,100 655 B 1,600 148 HKMU HK Metals Utama Tbk. --U9---1 350 352 346 350 0 14,083,600 4,915,098,200 225 350.000 350 T/J 356,300 348 B 140,400 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 705 660 675 -25 13,527,100 9,242,727,000 1,525 217.742 680 J 178,500 675 T/B 303,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 264 268 260 266 2 303,400 79,184,400 37 88.667 266 T/J 435,400 258 B 35,000 151 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,480 1,485 -20 3,783,700 5,667,502,000 1,114 28.558 1,490 J 11,300 1,485 T/B 71,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,900 J 2,100 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 855 840 735 840 -15 31,100 25,652,000 11 65.625 840 T/J 900 750 B 200 154 IIKP Inti Agri Resources Tbk --U5---2 210 212 202 202 -8 452,693,600 92,732,737,600 918 387.731 204 J 1,272,800 202 T/B 2,378,100 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 194 200 188 188 -6 17,618,600 3,391,575,400 823 53.714 188 T/J 75,100 187 B 262,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,250 3,250 3,160 3,240 -10 739,400 2,380,014,000 434 434.972 3,240 T/J 120,100 3,200 B 5,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 720 760 720 730 10 7,876,800 5,826,311,000 901 146.000 740 J 900 730 T/B 352,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 885 925 895 920 35 429,100 388,568,500 19 242.105 920 T/J 9,400 895 B 1,700 159 INAF Indofarma Tbk. --U5---1 4,820 4,820 4,610 4,650 -170 60,800 290,799,000 54 1,860.000 4,730 J 2,500 4,650 T/B 14,000 160 INCO Vale Indonesia Tbk. --S2BXO1 3,660 3,700 3,590 3,650 -10 7,439,800 27,179,966,000 2,312 1,489.796 3,650 T/J 34,900 3,640 B 18,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,800 6,800 6,700 6,725 -75 18,600 125,930,000 37 905.736 6,725 T/J 2,500 6,700 B 1,700 162 INDS Indospring Tbk. --M4---1 2,120 2,150 2,120 2,140 20 2,900 6,201,000 8 200.625 2,150 J 7,000 2,120 B 4,700 163 INDY Indika Energy Tbk. --S2XXO1 1,920 1,950 1,830 1,835 -85 16,503,700 30,965,164,500 4,216 62.203 1,840 J 154,700 1,835 T/B 39,300 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 79 79 0 1,107,400 87,533,900 32 0.451 80 J 476,500 79 T/B 525,900 165 INPP Indonesian Paradise Property Tbk. --U9---2 740 920 630 790 50 6,900 5,882,500 15 752.381 790 T/J 100 750 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 283,200 576,763,000 91 739.130 2,050 J 5,700 2,010 B 1,500 167 INRU Toba Pulp Lestari Tbk. --U3---2 850 950 870 940 90 20,200 18,283,500 10 9.543 940 T/J 25,400 870 B 129,800 168 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 100 48,000 1 338.359 478 J 25,000 476 B 42,500 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,445 1,450 1,440 1,445 0 511,700 739,362,500 34 1,445.000 1,445 T/J 220,200 1,440 B 8,600 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 390 382 386 2 503,000 192,629,200 53 101.579 386 T/J 42,100 382 B 50,000 171 ISAT Indosat Tbk. --S7K--1 3,200 3,760 3,200 3,750 550 48,687,600 174,486,097,000 10,818 267.857 3,750 T/J 2,801,300 3,740 B 184,700 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,150 21,475 21,050 21,100 -50 701,300 14,842,207,500 1,576 150.714 21,100 T/J 14,100 21,075 B 23,700 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 109,318,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 585 505 585 80 600 318,500 5 331.840 570 J 1,000 510 B 100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 0 0 330 0 0 0 0 273.140 330 J 39,000 326 B 5,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,920 2,970 2,770 2,870 -50 9,510,700 27,201,000,000 3,802 784.582 2,870 T/J 48,000 2,860 B 134,200 177 JRPT Jaya Real Property Tbk. --S6---1 640 645 585 610 -30 2,825,300 1,747,461,500 327 586.538 610 T/J 164,500 605 B 5,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,125 4,980 5,100 110 5,991,300 30,334,648,500 2,089 300.743 5,125 J 317,600 5,100 T/B 480,500 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,265 J 400 990 B 3,500 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 640 690 640 650 10 15,804,800 10,489,451,000 758 1,444.444 650 T/J 49,800 645 B 462,900 181 KAEF Kimia Farma Tbk. --U5---1 2,940 2,950 2,860 2,880 -60 163,700 474,485,000 152 2,880.000 2,880 T/J 500 2,870 B 2,100 182 KBLI KMI Wire & Cable Tbk. --S4---1 366 372 350 366 0 5,201,100 1,898,008,400 616 44.472 366 T/J 58,100 364 B 41,500 183 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---1 258 260 252 258 0 6,305,500 1,623,437,000 504 8.951 258 T/J 622,700 256 B 13,900 185 KINO Kino Indonesia Tbk. --U5---2 2,880 2,990 2,860 2,910 30 206,500 608,398,000 164 76.579 2,980 J 14,000 2,910 T/B 5,500 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,420 1,470 1,310 1,400 -20 9,700 13,535,000 11 466.667 1,400 T/J 7,000 1,310 B 1,400 187 KKGI Resource Alam Indonesia Tbk. --U2---1 318 318 310 316 -2 125,100 39,481,400 28 1,108.772 316 T/J 7,700 312 B 7,000 188 KMTR Kirana Megatara Tbk. --U3---2 358 400 358 366 8 759,600 279,648,400 371 79.913 366 T/J 700 364 B 10,900 189 KPIG MNC Land Tbk. --S9---2 133 133 129 132 -1 3,889,500 505,718,300 34 284.036 132 T/J 95,100 129 B 500 190 KRAH Grand Kartech Tbk. --U4---2 2,510 2,500 2,500 2,500 -10 10,100 25,250,000 25 909.091 2,500 T/J 1,900 2,490 B 1,500 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 498 505 492 494 -4 10,689,200 5,301,639,200 918 61.415 496 J 216,100 494 T/B 1,006,300 192 KREN Kresna Graha Investama Tbk. --U9---1 640 660 635 650 10 104,433,500 66,984,016,000 1,212 6,762.380 650 T/J 1,082,700 645 B 509,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,300 1,340 1,285 1,290 -10 3,477,900 4,548,330,500 1,466 1,290.000 1,290 T/J 14,300 1,285 B 24,400 194 LINK Link Net Tbk. --S9K--1 4,380 4,500 4,310 4,380 0 640,200 2,786,741,000 425 273.750 4,380 T/J 39,600 4,370 B 232,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,770 2,820 2,670 2,740 -30 993,900 2,757,263,000 574 296.216 2,740 T/J 31,500 2,720 B 1,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 296 282 284 -2 35,698,100 10,274,346,800 1,593 72.716 284 T/J 57,100 282 B 2,955,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 6,700 5,600 6,000 -700 16,142,700 97,102,912,500 6,464 135.959 6,025 J 71,800 6,000 T/B 456,000 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,380 1,430 1,370 1,425 45 7,794,500 11,005,190,500 1,470 367.742 1,425 T/J 208,600 1,420 B 131,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 70 80 69 71 1 884,900,600 61,942,797,100 883 149.707 71 T/J 3,432,300 70 B 366,700 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,895 1,915 1,770 1,780 -115 14,441,500 26,513,848,000 3,927 1,011.364 1,785 J 9,000 1,780 T/B 3,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,400 4,700 5,350 -150 21,500 102,240,000 17 5,350.000 5,350 T/J 6,300 4,800 B 500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,895 1,760 1,850 40 3,400 6,216,000 13 110.119 1,850 T/J 18,300 1,780 B 2,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,030 1,000 1,015 -10 7,268,600 7,404,034,000 1,093 1,628.821 1,025 J 62,300 1,015 T/B 209,600 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 244 240 244 2 8,589,000 2,078,929,000 218 325.333 244 T/J 3,500 242 B 18,000 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 488 570 486 510 22 8,619,400 4,415,325,900 1,518 1,020.000 510 T/J 25,500 505 B 25,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 820 795 800 0 39,480,900 31,790,241,500 2,927 568.828 805 J 1,056,700 800 T/B 219,300 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 1,500 5,975 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,950 2,900 2,910 -20 31,100 90,759,000 71 223.846 2,910 T/J 2,500 2,900 B 17,300 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 555 570 550 560 5 511,600 285,535,000 107 35.000 565 J 63,500 560 T/B 337,500 210 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,640 3,530 3,590 60 24,038,500 86,658,305,000 966 259.206 3,590 T/J 307,500 3,580 B 5,614,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 161 163 161 163 2 503,900 81,715,000 53 146.199 163 T/J 98,400 162 B 10,400 212 MDIA Intermedia Capital Tbk. --M9---1 147 155 143 155 8 4,067,800 590,682,000 71 112.319 155 T/J 279,500 143 B 1,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,480 3,500 3,470 3,500 20 189,900 661,387,000 51 182.533 3,500 T/J 94,100 3,470 B 12,500 214 MDLN Modernland Realty Tbk. --S6---1 270 274 260 270 0 4,779,000 1,289,819,800 348 80.129 270 T/J 33,000 268 B 23,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 950 970 925 935 -15 34,399,800 32,395,920,000 2,432 1,646.794 935 T/J 435,000 930 B 268,100 216 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 4,160 4,220 4,130 4,140 -20 71,800 299,838,000 165 10,915.706 4,150 J 8,700 4,140 T/B 500 218 META Nusantara Infrastructure Tbk. --M7---1 214 214 208 210 -4 562,100 117,441,400 29 63.622 212 J 50,000 210 T/B 61,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 995 950 995 -5 441,400 429,507,000 67 1,020.513 995 T/J 23,500 950 B 2,000 220 MGRO Mahkota Group Tbk. --U1---1 1,005 1,015 1,000 1,010 5 2,082,200 2,101,869,000 353 1,010.000 1,010 T/J 22,600 1,005 B 180,300 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 2,000,000 2,040,000,000 1 370.909 1,060 J 500,000 1,020 T/B 2,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,810 1,815 1,700 1,755 -55 5,187,700 9,105,931,000 584 103.327 1,760 J 5,000 1,755 T/B 1,399,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 625 630 625 630 5 1,300 813,000 3 3,000.000 630 T/J 39,900 625 B 8,900 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 0 0 16,900 0 0 0 0 804.762 16,800 J 100 16,500 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,125 17,475 17,000 17,450 325 24,500 418,192,500 59 111,146.497 17,450 T/J 9,300 17,200 B 1,400 226 MLIA Mulia Industrindo Tbk --U3---2 1,210 1,215 1,210 1,210 0 367,800 445,540,500 197 202.088 1,210 T/J 5,600 1,205 B 104,600 227 MLPL Multipolar Tbk. --U9---1 133 147 133 139 6 35,233,800 4,942,129,600 1,769 15.943 140 J 200,700 139 T/B 229,500 228 MLPT Multipolar Technology Tbk. --U9---1 800 800 750 800 0 200 155,000 2 166.667 900 J 100 810 B 2,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 460 448 400 432 -28 2,433,200 1,045,118,400 212 73.846 432 T/J 539,600 428 B 2,900 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 865 810 855 30 32,882,500 27,404,457,000 1,862 95.000 855 T/J 661,300 850 B 479,600 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,115 1,115 1,095 1,115 0 173,300 192,172,500 47 1,115.000 1,115 T/J 8,100 1,095 B 49,300 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 935 940 930 930 -5 1,558,200 1,453,431,000 91 62.000 935 J 90,600 930 T/B 981,700 233 MPPA Matahari Putra Prima Tbk. --U9---1 252 292 252 286 34 22,479,500 6,162,462,400 2,013 120.244 286 T/J 588,300 284 B 25,500 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 755 760 750 750 -5 27,700 20,783,500 11 750.000 760 J 10,500 750 T/B 29,300 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,550 6,300 6,025 6,300 -250 2,800 17,525,000 12 571.437 6,500 J 1,000 6,025 B 100 236 MSIN MNC Studios International Tbk. --U9---2 308 310 298 304 -4 801,100 241,393,000 262 304.000 306 J 53,200 304 T/B 1,400 237 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,195 1,180 1,180 0 204,000 243,712,500 5 77.632 1,175 J 4,900 1,170 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 900 905 900 900 0 1,628,800 1,469,274,000 254 1,620.220 900 T/J 10,500 895 B 122,700 239 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---1 430 0 0 430 0 0 0 0 180.785 440 J 200 424 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,220 1,220 1,200 1,200 -20 265,000 318,741,000 58 142.929 1,210 J 10,000 1,200 T/B 76,100 242 MYRX Hanson International Tbk. --S6---2 104 105 103 104 0 981,464,000 102,293,864,700 1,525 70.926 104 T/J 2,519,800 103 B 9,888,800 243 NASA Ayana Land International Tbk. --U9---2 610 610 605 605 -5 248,400 150,869,500 30 587.379 615 J 103,800 600 B 209,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 580 600 575 585 5 9,563,200 5,636,978,000 3,019 585.000 585 T/J 101,300 580 B 500,000 245 NFCX NFC Indonesia Tbk. --U9---2 2,090 2,170 2,150 2,160 70 87,300 188,745,000 50 2,160.000 2,160 T/J 6,000 2,150 B 17,200 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,060 3,060 3,020 3,020 -40 16,400 49,684,000 34 929.231 3,030 J 1,100 3,020 T/B 1,100 247 NIRO City Retail Developments Tbk. --U6---2 91 95 92 92 1 172,700 16,375,600 12 87.619 96 J 4,600 92 T/B 133,200 248 NISP Bank OCBC NISP Tbk. --U8---1 910 910 900 900 -10 22,700 20,465,000 26 1,090.592 905 J 5,200 900 T/B 2,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 1,000 995 995 10 5,900 5,899,500 4 265.333 995 T/J 1,300 990 B 2,000 250 NRCA Nusa Raya Cipta Tbk. --U6---1 426 432 414 426 0 312,900 131,160,600 70 50.118 426 T/J 680,400 424 B 500 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 625 635 625 625 0 9,200 5,754,500 13 1,236.522 630 J 1,100 625 T/B 1,700 253 PALM Provident Agro Tbk. --U1---2 278 298 278 278 0 6,800 1,929,000 12 75.983 280 J 20,700 278 T/B 17,200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,100 1,050 1,090 10 308,100 330,099,500 28 128.235 1,090 T/J 7,800 1,060 B 1,300 255 PBRX Pan Brothers Tbk. --S4K--1 555 555 540 550 -5 164,200 89,674,000 36 973.451 550 T/J 88,500 540 B 501,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 0 0 660 0 0 0 0 55.000 660 J 7,600 620 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,560 4,560 -10 7,500 34,255,000 2 3,040.000 4,570 J 3,200 4,560 T/B 5,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 400 1,010 B 1,200 259 PEHA Phapros Tbk. --U5---2 2,250 2,200 2,110 2,110 -140 36,400 78,981,000 36 2,110.000 2,210 J 3,000 2,110 T/B 900 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,280 1,280 1,280 0 1,100 1,408,000 2 249.756 1,345 J 100 1,270 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 0 0 3,600 0 0 0 0 1,493.838 3,500 J 900 3,060 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,495 1,530 1,415 1,470 -25 23,685,400 34,809,974,500 1,562 2,447.552 1,470 T/J 37,900 1,460 B 56,800 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 68 65 66 0 20,447,000 1,364,024,700 757 66.000 66 T/J 1,120,600 65 B 4,989,600 264 PNIN Paninvest Tbk. --S8---1 1,210 1,245 1,170 1,175 -35 3,236,300 3,906,971,500 493 1,249.468 1,175 T/J 101,200 1,170 B 143,000 265 PNLF Panin Financial Tbk. --S8---1 326 350 324 336 10 185,401,900 62,923,515,400 3,898 363.165 336 T/J 2,561,700 334 B 380,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,585 1,585 1,565 1,580 -5 25,300 39,814,000 15 1,580.000 1,580 T/J 3,000 1,565 B 500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,235 1,130 1,215 20 2,900 3,466,500 14 1,215.000 1,215 T/J 3,400 1,195 B 800 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,570 1,550 1,550 1,550 -20 200 310,000 2 1,550.000 1,570 J 200 1,550 T/B 100 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,830 4,900 4,790 4,800 -30 35,958,000 174,766,359,000 432 3,046.633 4,810 J 5,700 4,800 T/B 2,800 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 550 550 550 -10 100 55,000 1 102.804 625 J 800 550 T/B 38,500 271 POWR Cikarang Listrindo Tbk. --M7---2 900 1,005 890 945 45 19,597,600 18,771,586,000 2,218 63.000 945 T/J 25,500 940 B 578,100 272 PPRE PP Presisi Tbk. --M7---1 360 366 354 362 2 5,738,800 2,080,009,800 1,230 84.186 364 J 154,100 362 T/B 76,200 273 PPRO PP Properti Tbk. --S6K--1 157 163 157 159 2 42,236,000 6,756,716,600 2,486 343.784 160 J 2,320,200 159 T/B 1,208,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,960 2,980 2,930 2,940 -20 271,000 797,291,000 23 45.231 2,960 J 8,600 2,940 T/B 248,200 275 PRIM Royal Prima Tbk. --U9---2 486 500 486 486 0 6,400 3,141,400 8 486.000 486 T/J 3,400 484 B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 206 198 198 -10 2,650,300 534,393,700 323 642.377 198 T/J 528,900 197 B 24,700 277 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,140 2,050 2,070 -10 25,981,700 54,394,115,000 3,484 389.098 2,080 J 116,500 2,070 T/B 755,000 278 PTRO Petrosea Tbk. --S2K--1 1,885 1,920 1,860 1,860 -25 558,300 1,052,243,500 306 1,488.000 1,860 T/J 100 1,855 B 17,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,580 1,625 1,570 1,580 0 1,048,600 1,670,203,000 515 272.414 1,590 J 12,100 1,580 T/B 3,500 280 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 650 655 640 650 0 13,398,700 8,647,551,000 2,420 2,505.879 650 T/J 1,339,400 645 B 1,238,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,115 1,150 1,070 1,140 25 673,900 756,636,000 195 1,140.000 1,140 T/J 152,600 1,120 B 1,300 283 RAJA Rukun Raharja Tbk. --S7---1 366 378 360 360 -6 1,168,200 430,828,800 187 1,236.603 366 J 2,000 360 T/B 38,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,820 1,725 1,810 30 14,596,700 26,149,259,000 2,094 1,131.250 1,810 T/J 1,319,000 1,805 B 150,000 285 RDTX Roda Vivatex Tbk --U6---1 6,050 0 0 6,050 0 0 0 0 318.725 6,275 J 100 6,050 B 3,400 286 RIMO Rimo International Lestari Tbk --U9---2 133 139 133 135 2 1,100,628,300 147,685,950,000 2,388 74.118 135 T/J 619,800 134 B 693,300 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 505 520 498 500 -5 2,302,700 1,172,840,800 328 500.000 500 T/J 31,900 498 B 10,900 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 376 336 350 2 36,600 12,973,000 19 2,738.654 372 J 3,500 342 B 1,000 289 RODA Pikko Land Development Tbk. --U6---2 418 438 438 438 20 100 43,800 1 699.345 416 J 2,000 358 B 300 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,210 1,195 1,200 -5 2,409,400 2,892,578,500 220 470.588 1,210 J 51,200 1,200 T/B 1,277,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 545 550 0 1,434,500 794,387,500 608 687.500 550 T/J 15,600 545 B 28,600 292 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 8,650 8,700 8,650 8,700 50 3,600 31,290,000 14 5,612.903 8,700 T/J 1,200 8,500 B 1,600 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,760 1,725 1,730 -25 7,679,100 13,365,439,500 1,368 782.618 1,735 J 12,100 1,730 T/B 921,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 830 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,330 2,340 0 12,300 28,768,000 10 100.000 2,350 J 200 2,340 T/B 487,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,800 4,810 4,770 4,800 0 41,300 198,015,000 45 223.060 4,800 T/J 19,500 4,750 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 825 775 800 -20 2,024,800 1,628,905,500 351 571.429 800 T/J 74,400 790 B 30,000 299 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--1 810 830 810 810 0 2,272,800 1,847,600,000 487 139.655 815 J 9,500 805 B 1,412,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,890 4,100 3,690 3,690 -200 1,461,500 5,589,193,000 687 41.909 3,730 J 2,500 3,690 T/B 3,700 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 496 500 492 492 -4 2,207,700 1,091,377,600 375 44.727 494 J 376,600 492 T/B 559,600 303 SIPD Sierad Produce Tbk. --U3---2 905 945 915 945 40 2,000 1,856,500 4 1.050 940 J 200 920 B 5,000 304 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 15,000 61,750,000 2 1,357.959 4,150 J 50,000 4,110 T/B 7,500 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,545 1,555 1,520 1,540 -5 229,800 352,218,000 181 275.000 1,540 T/J 1,700 1,520 B 11,000 307 SMCB Holcim Indonesia Tbk. --U3---1 2,020 2,040 2,010 2,010 -10 12,184,600 24,627,141,000 585 2,427.536 2,020 J 511,800 2,010 T/B 1,730,600 308 SMDR Samudera Indonesia Tbk. --S7K--1 370 376 364 364 -6 466,400 171,184,000 114 1,460.791 366 J 67,600 364 T/B 74,100 309 SMRA Summarecon Agung Tbk. --S6IK-1 910 920 885 885 -25 9,854,200 8,828,243,500 1,732 1,454.157 885 T/J 57,500 880 B 719,300 310 SMRU SMR Utama Tbk. --U2---2 472 472 464 464 -8 99,700 46,626,600 18 113.470 468 J 700 464 T/B 9,400 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,665 1,680 1,595 1,660 -5 5,243,300 8,617,023,000 1,916 4,433.879 1,660 T/J 26,300 1,645 B 5,200 312 SOCI Soechi Lines Tbk. --M7---1 174 178 173 175 1 5,077,300 892,401,000 394 31.818 175 T/J 143,100 174 B 18,300 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 1,100 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 960 1,020 965 1,020 60 17,827,200 17,673,320,500 1,184 1,020.000 1,025 J 731,600 1,020 T/B 323,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 216 196 216 0 1,800 379,600 18 230.520 216 T/J 483,200 200 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 344 328 332 -6 1,212,092,400 406,076,611,000 11,779 138.333 334 J 20,061,300 332 T/B 4,876,100 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,700 3,700 0 1,800 6,660,000 5 67.273 3,870 J 100 3,700 T/B 10,700 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 575 555 570 15 16,538,900 9,371,304,000 738 233.846 570 T/J 1,296,200 565 B 100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,160 1,165 1,150 1,150 -10 62,165,400 71,901,831,000 1,716 171.642 1,150 T/J 62,200 1,145 B 279,200 320 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 50 50 50 0 111,800 5,590,000 5 64.769 50 T/J 681,523,800 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 2,360 2,400 2,300 2,400 40 79,500 188,976,000 34 2,400.000 2,400 T/J 5,500 2,320 B 100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,560 4,590 4,550 4,570 10 5,523,700 25,263,837,000 1,833 4,154.545 4,570 T/J 2,200 4,560 B 10,600 325 TARA Sitara Propertindo Tbk. --U6---1 920 925 905 905 -15 46,039,500 41,907,457,500 1,503 853.774 910 J 90,200 905 T/B 141,700 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,570 4,600 4,500 4,500 -70 427,500 1,930,009,000 741 222.222 4,510 J 7,700 4,500 T/B 17,700 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 870 880 855 870 0 2,668,500 2,317,120,500 667 198.110 875 J 228,800 870 T/B 30,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 10,100 15,875 B 100 329 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---1 286 286 268 282 -4 20,262,300 5,716,293,200 427 123.684 282 T/J 27,400 280 B 16,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 830 800 820 -10 228,600 184,846,500 33 264.516 830 J 49,200 810 B 50,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 0 0 685 0 0 0 0 155.230 680 J 2,700 520 B 2,100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,660 J 200 3,120 B 200 334 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 28,333,600 22,942,267,500 246 407.500 815 T/J 270,100 805 B 800 335 TINS Timah Tbk. --S2K--1 1,420 1,475 1,380 1,435 15 77,961,900 111,942,932,000 6,728 733.276 1,440 J 54,000 1,435 T/B 80,500 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,300 12,375 11,800 11,800 -500 2,535,400 30,395,022,500 2,719 729.574 11,850 J 700 11,800 T/B 52,900 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,590 1,590 1,590 -10 2,500 3,975,000 1 83.684 1,590 T/J 7,500 1,550 B 4,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 805 785 795 -5 1,304,900 1,037,489,500 66 1,279.554 790 J 10,000 785 B 51,400 339 TOTL Total Bangun Persada Tbk. --U6---1 625 640 620 625 0 473,100 296,111,000 141 224.638 625 T/J 44,900 620 B 130,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 394 402 382 402 8 576,700 229,401,200 85 1,304.052 402 T/J 86,000 398 B 33,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 860 800 855 50 92,413,800 77,271,114,000 4,733 4,072.786 860 J 4,402,900 855 T/B 1,541,700 342 TRAM Trada Alam Minera Tbk. --U7---1 189 191 182 183 -6 389,875,200 73,905,059,100 2,547 151.247 184 J 145,200 183 T/B 1,360,900 343 TRIO Trikomsel Oke Tbk. --U9---1 236 0 0 236 0 0 0 0 104.759 234 J 400 212 B 1,100 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 408 J 200 402 B 50,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,795 1,850 1,790 1,800 5 1,603,800 2,891,393,000 194 321.107 1,800 T/J 59,100 1,795 B 1,700 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 5,000 16,250,000 1 3,250.000 3,250 T/J 15,000 2,610 B 458,800 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,150 1,150 1,150 -5 100 115,000 1 2,555.556 1,155 J 126,600 1,150 T/B 130,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,220 1,200 1,205 0 157,000 189,602,500 90 2,336.358 1,210 J 500 1,205 T/B 44,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,490 4,560 4,490 4,490 0 400 1,804,000 4 166.292 4,490 T/J 29,600 4,350 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,840 1,840 -15 203,000 375,152,000 20 1,840.000 1,855 J 69,400 1,840 T/B 30,000 351 VIVA Visi Media Asia Tbk. --U9---1 176 179 171 172 -4 27,282,700 4,773,763,400 1,301 57.333 173 J 459,100 172 T/B 475,000 352 VOKS Voksel Electric Tbk. --S4---1 274 280 272 274 0 3,922,600 1,084,334,800 279 121.205 276 J 103,800 274 T/B 206,600 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 306 320 302 318 12 26,759,500 8,349,370,600 976 109.655 320 J 1,554,200 318 T/B 1,783,900 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,710 -20 19,807,400 34,209,332,000 2,919 439.529 1,715 J 10,000 1,710 T/B 663,500 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 404 406 388 398 -6 1,184,500 468,196,400 143 60.338 398 T/J 10,000 390 B 53,800 356 WOOD Integra Indocabinet Tbk. --S5K--2 725 730 700 705 -20 9,733,800 6,956,148,500 541 271.154 705 T/J 153,000 700 B 449,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 382 382 -4 51,219,500 19,725,887,800 2,801 77.959 384 J 244,700 382 T/B 1,608,900 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,890 1,840 1,865 -5 69,372,700 129,401,907,000 4,171 503.374 1,870 J 267,900 1,865 T/B 223,200 359 WTON Wijaya Karya Beton Tbk. --S3K--1 460 470 452 452 -8 23,326,300 10,700,138,200 1,883 76.610 452 T/J 6,600 450 B 1,562,100 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,960 2,120 1,960 2,100 140 59,001,100 121,869,570,500 2,567 1,500.000 2,110 J 1,541,800 2,100 T/B 2,697,900 Total 9,603,785,000 4,535,638,558,900 294,758 2,592,764,400 263,581,400 Jakarta, 14 February 2019 Trading Division