List of Securities Quotation: IDX SMC Composite Date: Friday, 15 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 13,650 13,800 13,450 13,600 -50 841,100 11,445,875,000 1,020 1,104.830 13,600 T/J 6,200 13,575 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 0 J 0 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,140 0 0 2,140 0 0 0 0 57.067 2,100 J 3,000 1,920 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,720 1,720 1,675 1,705 -15 30,050,500 50,928,724,000 2,882 2,079.268 1,705 T/J 26,300 1,700 B 173,400 5 ACST Acset Indonusa Tbk. --U6---1 1,650 1,660 1,620 1,620 -30 354,700 578,045,500 136 68.030 1,620 T/J 26,200 1,615 B 11,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,595 1,520 1,520 -70 11,940,200 18,402,669,000 2,227 1,193.720 1,525 J 53,000 1,520 T/B 83,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,300 10,200 10,250 -50 266,200 2,722,642,500 50 440.860 10,250 T/J 3,200 10,225 B 2,000 8 ADMG Polychem Indonesia Tbk --M3---1 356 356 340 350 -6 1,216,800 423,041,600 164 31.241 352 J 73,900 350 T/B 12,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,240 1,245 1,215 1,220 -20 54,815,800 67,172,779,000 5,498 110.909 1,225 J 140,000 1,220 T/B 8,586,900 10 AGII Aneka Gas Industri Tbk. --S3---1 635 645 635 635 0 5,100 3,255,000 11 57.727 640 J 7,400 635 T/B 7,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 342 326 328 -12 5,571,200 1,857,164,800 721 535.878 330 J 104,700 328 T/B 506,800 12 AGRS Bank Agris Tbk. --U8---2 354 360 352 352 -2 90,000 32,367,600 21 320.000 360 J 1,800 352 T/B 19,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,850 5,525 5,725 -50 5,877,000 33,421,105,000 1,795 4,562.807 5,750 J 21,400 5,725 T/B 399,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 302 302 0 500 151,000 1 287.619 302 T/J 34,000 260 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,670 0 0 4,670 0 0 0 0 190.612 4,660 J 2,700 4,500 B 11,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 865 870 850 860 -5 190,400 163,850,500 53 2,194.493 860 T/J 19,700 855 B 25,700 17 ANDI Andira Agro Tbk. --U1---2 1,725 1,730 1,700 1,730 5 20,500 35,137,000 24 1,730.000 1,730 T/J 20,000 1,700 B 4,900 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,015 1,025 1,000 1,025 10 46,500 47,578,500 21 85.417 1,025 T/J 1,500 1,000 B 4,600 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,000 995 950 950 -50 142,476,600 137,204,058,500 7,821 626.360 950 T/J 659,600 945 B 2,603,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 1,190 1,190 1,190 -10 100 119,000 1 76.184 1,160 J 3,200 1,000 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 500 510 500 500 0 3,589,000 1,809,746,500 458 531.824 505 J 27,500 500 T/B 300,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 185 189 175 177 -8 19,984,600 3,575,156,000 1,022 48.493 177 T/J 30,800 176 B 402,000 23 ARII Atlas Resources Tbk. --U2---2 955 1,000 955 955 0 10,500 10,050,000 4 63.667 955 T/J 90,400 900 B 1,100 24 ARMY Armidian Karyatama Tbk. --U6---2 316 318 306 314 -2 2,574,600 804,370,600 82 104.667 318 J 200 314 T/B 27,300 25 ARNA Arwana Citramulia Tbk. --S3---1 480 486 478 480 0 13,150,200 6,311,950,400 1,886 3,262.421 480 T/J 600 478 B 102,700 26 ASGR Astra Graphia Tbk. --U9---1 1,415 1,415 1,395 1,410 -5 3,900 5,477,500 9 292.337 1,410 T/J 12,200 1,400 B 700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 665 665 660 660 -5 2,142,300 1,415,174,000 63 1,222.222 665 J 102,200 660 T/B 8,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 344 330 330 -12 11,495,900 3,831,936,600 861 314.286 332 J 50,000 330 T/B 2,026,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 715 730 705 710 -5 2,616,500 1,872,637,000 201 182.051 715 J 400 710 T/B 243,800 30 ATIC Anabatic Technologies Tbk. --U9---1 860 850 785 785 -75 5,700 4,633,000 14 112.143 845 J 7,100 785 T/B 8,200 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 1,615 1,630 1,580 1,585 -30 803,100 1,283,484,500 239 1,433.481 1,590 J 1,600 1,585 T/B 41,200 33 BABP Bank MNC Internasional Tbk. --U8---2 51 53 50 50 -1 21,605,600 1,100,513,200 651 57.388 51 J 1,730,200 50 T/B 2,264,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 2,500 670,000 4 197.589 268 T/J 16,600 262 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,060 1,015 850 860 -200 973,100 848,827,000 203 1,075.000 885 J 5,000 855 B 400 36 BBKP Bank Bukopin Tbk. --S8K--1 372 376 368 372 0 8,815,400 3,278,634,200 364 110.356 374 J 936,000 372 T/B 2,161,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,380 J 29,100 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 22,400 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,530 2,480 2,480 -50 27,101,800 67,587,747,000 4,375 323.478 2,490 J 104,600 2,480 T/B 73,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 266 266 -4 8,900 2,394,600 17 270.821 266 T/J 1,000 264 B 1,800 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 162 150 159 0 126,700 19,641,000 23 450.910 159 T/J 14,300 151 B 2,500 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 44,200 2,210,000 13 217.306 50 T/J 335,210,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 256 248 250 -2 3,361,000 847,441,600 220 147.059 250 T/J 833,700 248 B 159,200 45 BFIN BFI Finance Indonesia Tbk. --U8---2 650 660 655 655 5 334,900 220,532,000 22 3,356.565 655 T/J 81,700 650 B 400 46 BGTG Bank Ganesha Tbk. --S8---2 91 93 90 91 0 5,176,700 470,946,500 235 88.350 91 T/J 506,900 90 B 2,137,300 47 BHIT MNC Investama Tbk. --S9---1 84 101 84 94 10 404,847,300 38,220,974,000 8,581 274.894 95 J 1,465,300 94 T/B 121,800 48 BINA Bank Ina Perdana Tbk. --U8---1 610 630 625 625 15 35,900 22,464,500 5 353.115 625 T/J 5,000 615 B 5,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 53 50 50 0 25,516,000 1,292,771,900 137 35.714 51 J 1,665,800 50 T/B 18,540,500 50 BIRD Blue Bird Tbk. --U7---1 3,120 3,130 3,010 3,080 -40 632,300 1,947,046,000 179 47.385 3,120 J 2,900 3,080 T/B 84,800 51 BISI BISI International Tbk. --U1---1 1,405 1,415 1,390 1,400 -5 253,000 353,256,000 148 700.000 1,400 T/J 38,700 1,395 B 97,500 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,050 1,985 2,020 -30 16,919,700 34,427,730,000 661 336.667 2,020 T/J 311,000 2,010 B 74,700 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 715 -5 10,748,800 7,707,035,500 810 166.279 720 J 1,293,000 715 T/B 62,000 54 BKSL Sentul City Tbk. --S6K--1 132 139 129 134 2 126,849,100 17,126,091,500 3,584 9.259 135 J 2,399,800 134 T/B 2,576,500 55 BKSW Bank QNB Indonesia Tbk. --U8---2 194 198 194 198 4 1,700 331,800 2 454.337 197 J 26,000 163 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 4,970 4,970 4,970 0 1,000 4,970,000 2 331.333 4,980 J 500 3,900 B 200 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 336 332 336 -4 3,100 1,041,000 6 105.000 338 J 2,000 332 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 398 454 400 420 22 317,058,000 137,279,757,200 13,173 341.853 422 J 1,683,900 420 T/B 965,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 24,400 1,220,000 19 0.172 50 T/J 30,003,400 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,215 1,240 1,175 1,230 15 10,446,900 12,782,682,500 1,385 9.082 1,235 J 384,800 1,230 T/B 972,000 62 BNII Bank Maybank Indonesia Tbk. --U8---1 244 270 250 254 10 11,734,900 3,042,074,200 859 3.026 256 J 68,200 254 T/B 191,600 63 BNLI Bank Permata Tbk. --M8K--1 1,125 1,270 1,125 1,260 135 209,640,900 253,146,219,000 8,055 13.719 1,260 T/J 136,800 1,255 B 202,700 64 BOGA Bintang Oto Global Tbk. --U9---2 685 685 675 675 -10 4,669,700 3,179,538,000 552 655.340 680 J 113,600 675 T/B 154,400 65 BOLT Garuda Metalindo Tbk. --U4---2 930 930 925 930 0 110,100 101,972,000 120 169.091 930 T/J 8,400 925 B 1,600 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,040 2,050 2,030 2,040 0 1,490,700 3,036,153,000 443 510.000 2,040 T/J 3,500 2,030 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,200 600 B 556,500 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 6,200 6,200 6,200 75 100 620,000 1 241.297 6,975 J 100 6,200 T/B 5,900 70 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 550 555 0 13,041,100 7,283,084,000 827 555.000 560 J 580,000 555 T/B 2,380,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 52 54 50 52 0 124,292,200 6,401,453,900 1,365 8.189 52 T/J 622,500 51 B 10,789,000 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 2,700 2,820 2,710 2,800 100 19,458,500 53,877,810,000 4,091 219.279 2,810 J 26,200 2,800 T/B 703,100 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,345 1,340 1,295 1,320 -25 15,959,900 20,913,268,500 2,191 258.567 1,320 T/J 1,456,000 1,315 B 29,100 75 BSIM Bank Sinarmas Tbk. --U8---1 560 570 525 560 0 600 323,000 4 381.942 560 T/J 2,400 540 B 1,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,390 2,360 2,360 -30 3,900 9,287,000 9 121.026 2,380 J 200 2,360 T/B 5,200 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---2 143 135 126 134 -9 1,172,400 153,370,800 75 1,026.663 134 T/J 143,300 129 B 1,800 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 513,184,800 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,770 3,750 3,720 3,740 -30 192,400 718,705,000 81 724.018 3,750 J 117,100 3,740 T/B 2,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,030 2,040 1,995 2,040 10 88,107,900 177,626,114,000 4,105 2,040.000 2,040 T/J 2,502,400 2,030 B 1,171,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,050 2,000 2,050 50 52,700 107,900,000 7 347.458 2,050 T/J 68,500 2,000 B 1,100 83 BUMI Bumi Resources Tbk. --S2K--2 153 156 146 151 -2 459,593,900 69,239,600,500 6,993 8.764 151 T/J 3,538,500 150 B 1,742,000 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 167 169 157 158 -9 15,703,900 2,534,845,700 393 121.538 158 T/J 1,300 157 B 88,400 85 BVIC Bank Victoria International Tbk. --U8---1 185 185 180 185 0 56,500 10,174,000 9 174.936 185 T/J 900 180 B 400 86 BWPT Eagle High Plantations Tbk. --U1---1 162 166 159 160 -2 14,635,300 2,363,338,200 931 34.993 161 J 814,800 160 T/B 1,033,300 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 446 476 448 474 28 5,463,100 2,526,483,800 728 143.636 474 T/J 74,300 472 B 89,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,600 2,560 2,580 -20 1,974,300 5,093,953,000 133 147.429 2,580 T/J 25,900 2,570 B 2,600 89 CASA Capital Financial Indonesia Tbk. --U8---2 302 308 302 308 6 1,205,000 367,924,000 275 562.691 308 T/J 7,600 304 B 145,600 90 CASS Cardig Aero Services Tbk. --U7---2 640 720 640 720 80 512,900 328,416,000 16 180.000 720 T/J 21,700 640 B 810,800 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 88 88 -3 7,639,700 680,531,000 240 563.200 89 J 10,000 88 T/B 569,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 324 320 320 0 790,600 253,004,800 24 25.041 322 J 500 320 T/B 148,700 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,510 1,600 1,510 1,515 5 1,500 2,284,500 7 5,497.496 1,510 J 12,500 1,490 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 372 370 362 370 -2 306,700 112,600,200 108 370.000 370 T/J 10,100 362 B 58,600 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 8,956,400 2,497,986,400 520 1,217.391 280 T/J 478,400 278 B 20,600 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,345 1,345 -5 14,100 19,058,000 25 128.701 1,355 J 1,500 1,345 T/B 900 98 CMPP AirAsia Indonesia Tbk. --U7---2 234 240 226 226 -8 263,700 60,863,400 101 42.750 228 J 5,000 226 T/B 51,000 99 COWL Cowell Development Tbk. --U6---2 340 340 334 334 -6 6,819,900 2,279,511,800 296 256.923 336 J 28,200 332 B 30,200 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 286,200 14,310,000 22 45.455 50 T/J 31,219,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 530 530 515 515 -15 334,400 173,319,500 13 259.884 545 J 100 515 T/B 1,990,100 102 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-1 880 915 865 870 -10 57,276,000 50,634,435,500 5,609 194.788 875 J 53,500 870 T/B 1,560,500 104 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 320 J 40,000 270 B 3,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,660 1,670 1,665 1,670 10 500 833,500 2 3,351.933 1,670 T/J 300 1,660 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,800 440,000 1 16.496 50 T/J 70,372,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 820 820 0 636,900 526,261,000 385 713.043 820 T/J 9,900 815 B 26,100 108 DILD Intiland Development Tbk. --S6---1 328 330 320 320 -8 686,300 221,713,800 63 55.763 322 J 24,600 320 T/B 336,100 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,090 3,110 3,060 3,070 -20 1,945,500 5,992,244,000 208 3,070.000 3,070 T/J 6,500 3,060 B 42,100 110 DKFT Central Omega Resources Tbk. --U2---2 252 254 244 250 -2 288,900 71,865,200 44 642.178 250 T/J 12,800 242 B 50,500 111 DLTA Delta Djakarta Tbk. --U5---1 6,725 6,850 6,600 6,775 50 3,500 23,325,000 10 40,498.535 6,750 J 2,000 6,450 B 1,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 204 208 204 208 4 19,371,800 3,997,942,400 639 99.048 208 T/J 391,000 206 B 2,447,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,260 3,260 0 2,600 8,476,000 2 2,863.693 3,260 T/J 7,100 3,160 B 50,400 114 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 580 0 16,403,600 9,501,500,000 1,494 785.227 585 J 796,900 580 T/B 252,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 402 398 400 -2 488,000 195,917,000 18 108.108 400 T/J 48,000 398 B 60,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 17,000 J 500 15,500 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,470 1,460 1,445 1,460 -10 60,600 88,030,500 25 1,460.000 1,460 T/J 25,000 1,445 B 8,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,410 J 20,000 3,650 B 2,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,080 2,140 2,080 2,140 60 300 636,000 3 787.716 2,120 J 1,200 2,050 B 31,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 5,000 5,625,000 1 27.778 1,130 J 4,500 1,095 B 200 121 ELSA Elnusa Tbk. --S2LKO1 388 392 372 372 -16 47,206,000 18,005,411,000 2,292 93.000 372 T/J 491,600 370 B 2,155,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 993,180,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 8,850 8,850 8,850 -50 100 885,000 1 1,229.167 8,875 J 200 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 9,500 19,000,000 4 1,399.296 2,250 J 800 2,000 T/B 38,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,950 2,080 1,910 1,955 5 38,755,900 77,541,662,000 8,047 195.500 1,960 J 3,640,500 1,955 T/B 1,222,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 384 394 372 372 -12 31,325,000 11,993,414,000 1,904 692.596 374 J 8,000 372 T/B 66,500 127 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,440 2,050 2,340 290 211,910,100 485,511,941,000 20,280 118.757 2,340 T/J 3,813,000 2,330 B 207,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 0 0 1,635 0 0 0 0 2,571.361 1,675 J 100 1,635 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,400 8,025 8,275 75 83,100 685,442,500 118 1,896.370 8,275 T/J 1,300 8,250 B 1,000 130 FILM MD Pictures Tbk. --U9---1 795 805 795 800 5 18,924,700 15,139,373,000 6,799 800.000 800 T/J 248,600 795 B 173,300 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,975 6,975 6,950 6,950 -25 6,400 44,605,000 4 1,390.000 6,975 J 4,000 6,950 T/B 7,400 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 3,560 3,260 3,480 -200 700 2,416,000 6 2,784.000 3,500 J 200 3,000 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 37,300 25,737,000 17 690.000 690 T/J 36,300 615 B 400 134 FORZ Forza Land Indonesia Tbk. --U6---1 865 870 860 860 -5 12,068,400 10,401,315,500 80 390.909 865 J 116,000 850 B 11,600 135 FREN Smartfren Telecom Tbk. --U7---1 264 0 0 264 0 0 0 0 14.667 0 J 0 0 B 0 136 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---1 442 454 424 432 -10 47,159,700 20,458,547,200 2,795 58.072 434 J 523,400 432 T/B 443,800 138 GJTL Gajah Tunggal Tbk. --S4K--1 760 765 735 735 -25 9,188,800 6,826,643,500 796 144.299 735 T/J 397,700 730 B 757,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 250 252 238 240 -10 12,633,700 3,062,404,000 714 60.000 242 J 5,000 240 T/B 212,300 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 19,000 J 300 14,250 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,805 1,890 1,795 1,820 15 156,700 285,425,000 137 1,820.000 1,820 T/J 10,000 1,800 B 1,200 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 172 174 170 170 -2 153,900 26,355,900 21 68.000 170 T/J 5,000 160 B 12,700 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,350 3,310 3,320 0 241,800 806,817,000 107 3,320.000 3,330 J 11,800 3,320 T/B 91,900 145 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 850 J 600 830 B 2,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,050 3,030 3,030 20 10,600 32,222,000 20 927.570 3,040 J 4,700 3,030 T/B 700 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 690 690 690 -10 400 276,000 3 1,061.538 690 T/J 11,100 655 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 350 364 352 358 8 17,388,100 6,247,775,000 472 358.000 360 J 5,100 358 T/B 3,700 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 685 660 660 -15 15,610,900 10,428,154,000 865 212.903 660 T/J 21,400 655 B 381,500 150 HRTA Hartadinata Abadi Tbk. --U5---2 266 268 260 266 0 85,700 22,581,600 19 88.667 264 J 10,000 258 B 15,000 151 HRUM Harum Energy Tbk. --S2K--1 1,485 1,480 1,450 1,465 -20 1,558,700 2,285,662,500 850 28.173 1,470 J 12,000 1,465 T/B 54,100 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,800 J 1,500 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 860 750 835 -5 5,300 4,374,000 10 65.234 835 T/J 5,800 805 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 202 204 199 202 0 490,104,700 98,939,103,500 662 387.731 204 J 507,600 202 T/B 512,200 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 188 193 181 188 0 26,053,400 4,911,736,100 896 53.714 188 T/J 1,141,300 187 B 229,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,240 3,230 3,140 3,180 -60 1,056,000 3,355,556,000 292 426.917 3,180 T/J 23,100 3,170 B 1,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 730 740 685 695 -35 14,340,400 10,054,808,500 950 139.000 700 J 537,700 690 B 365,600 158 IMPC Impack Pratama Industri Tbk. --U3---2 920 935 910 930 10 316,200 292,334,000 15 244.737 930 T/J 50,300 905 B 5,000 159 INAF Indofarma Tbk. --U5---1 4,650 4,810 4,750 4,800 150 6,500 31,184,000 30 1,920.000 4,820 J 3,000 4,800 T/B 2,600 160 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,630 3,480 3,500 -150 10,028,600 35,312,949,000 2,944 1,428.571 3,510 J 13,400 3,500 T/B 897,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,725 6,750 6,500 6,525 -200 37,500 245,415,000 91 878.800 6,550 J 4,400 6,525 T/B 4,500 162 INDS Indospring Tbk. --M4---1 2,140 2,150 2,130 2,140 0 5,000 10,729,000 13 200.625 2,150 J 10,900 2,130 B 1,200 163 INDY Indika Energy Tbk. --S2XXO1 1,835 1,825 1,775 1,795 -40 15,417,600 27,645,700,500 3,359 60.847 1,795 T/J 19,000 1,790 B 164,600 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 79 80 1 951,700 75,465,900 24 0.457 80 T/J 804,400 79 B 125,800 165 INPP Indonesian Paradise Property Tbk. --U9---2 790 790 740 740 -50 6,100 4,625,000 10 704.762 740 T/J 7,700 710 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,010 2,040 0 318,400 646,685,000 80 739.130 2,050 J 5,800 2,020 B 1,000 167 INRU Toba Pulp Lestari Tbk. --U3---2 940 0 0 940 0 0 0 0 9.543 935 J 400 860 B 73,700 168 INTA Intraco Penta Tbk. --U9---2 480 480 466 480 0 182,500 86,664,400 26 338.359 480 T/J 4,100 468 B 10,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,445 1,445 1,440 1,445 0 9,800 14,160,500 4 1,445.000 1,450 J 1,000 1,440 B 1,700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 386 388 384 384 -2 304,100 116,969,800 20 101.053 388 J 438,700 384 T/B 18,700 171 ISAT Indosat Tbk. --S7K--1 3,750 3,790 3,500 3,700 -50 25,485,200 93,668,579,000 5,868 264.286 3,710 J 65,100 3,700 T/B 221,800 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,100 20,450 20,800 -300 2,318,800 47,962,682,500 2,676 148.571 20,800 T/J 126,200 20,775 B 1,100 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 141,248,100 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 585 500 480 490 -95 2,800 1,375,000 5 277.951 550 J 100 492 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 330 330 330 0 200 66,000 2 273.140 330 T/J 23,900 322 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,870 2,870 2,700 2,700 -170 11,256,700 30,810,303,000 2,847 738.108 2,710 J 500 2,700 T/B 767,100 177 JRPT Jaya Real Property Tbk. --S6---1 610 610 590 600 -10 1,314,000 786,916,000 141 576.923 600 T/J 59,700 590 B 31,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 4,950 5,025 -75 5,267,700 26,459,066,000 1,661 296.320 5,050 J 800 5,025 T/B 467,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,265 J 400 1,000 B 1,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 650 655 650 650 0 953,400 619,712,500 69 1,444.444 655 J 394,900 650 T/B 32,300 181 KAEF Kimia Farma Tbk. --U5---1 2,880 3,440 3,000 3,020 140 11,913,200 37,240,812,000 4,446 3,020.000 3,030 J 16,200 3,020 T/B 30,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 366 374 336 340 -26 13,421,700 4,727,340,800 1,152 41.313 342 J 4,100 340 T/B 214,900 183 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---1 258 258 252 258 0 2,655,200 681,702,800 144 8.951 258 T/J 790,300 256 B 526,500 185 KINO Kino Indonesia Tbk. --U5---2 2,910 2,960 2,870 2,890 -20 254,000 738,118,000 79 76.053 2,890 T/J 369,700 2,880 B 3,200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,400 1,350 1,310 1,350 -50 200 266,000 2 450.000 1,350 T/J 12,800 1,310 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 316 312 312 312 -4 30,300 9,453,600 11 1,094.737 312 T/J 6,900 310 B 1,800 188 KMTR Kirana Megatara Tbk. --U3---2 366 386 358 368 2 422,300 155,667,000 250 80.349 368 T/J 385,000 360 B 7,000 189 KPIG MNC Land Tbk. --S9---2 132 135 129 134 2 385,700 51,093,800 41 288.339 134 T/J 95,400 131 B 11,200 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,490 2,480 2,490 -10 9,300 23,117,000 16 905.455 2,490 T/J 700 2,480 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 494 500 476 482 -12 15,046,600 7,294,785,000 984 59.923 482 T/J 1,599,300 480 B 140,100 192 KREN Kresna Graha Investama Tbk. --U9---1 650 655 630 630 -20 79,326,000 50,781,902,000 938 6,554.307 630 T/J 152,200 625 B 1,606,800 193 LAND Trimitra Propertindo Tbk. --U6---2 1,290 1,350 1,270 1,345 55 3,205,600 4,160,630,000 1,401 1,345.000 1,345 T/J 39,000 1,295 B 23,700 194 LINK Link Net Tbk. --S9K--1 4,380 4,360 4,130 4,130 -250 1,354,500 5,874,766,000 691 258.125 4,350 J 2,500 4,130 T/B 40,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,740 2,770 2,490 2,560 -180 2,159,200 5,508,469,000 1,194 276.757 2,570 J 1,000 2,560 T/B 30,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 284 286 276 278 -6 35,875,400 10,017,236,600 1,294 71.179 278 T/J 302,300 276 B 2,681,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,250 5,875 6,150 150 12,049,600 73,305,195,000 4,285 139.358 6,175 J 26,700 6,125 B 100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,425 1,450 1,345 1,345 -80 7,761,000 10,754,208,000 1,137 347.097 1,355 J 1,900 1,345 T/B 2,203,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 71 80 69 70 -1 1,041,425,800 72,899,531,300 903 147.598 70 T/J 303,200 69 B 1,067,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,780 1,810 1,715 1,730 -50 6,583,700 11,467,972,500 1,616 982.955 1,730 T/J 21,600 1,725 B 20,500 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,000 4,800 4,860 -490 16,400 79,630,000 17 4,860.000 4,860 T/J 1,400 4,850 B 4,300 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,885 1,850 1,850 0 500 932,000 5 110.119 1,850 T/J 3,500 1,800 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,015 1,035 1,015 1,025 10 22,421,000 22,984,610,000 1,060 1,644.869 1,030 J 52,200 1,025 T/B 139,700 204 MARI Mahaka Radio Integra Tbk. --U9---2 244 246 240 244 0 7,437,100 1,811,773,000 93 325.333 244 T/J 21,200 238 B 17,600 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 510 510 482 496 -14 3,685,400 1,824,822,500 756 992.000 496 T/J 34,100 494 B 55,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 805 790 795 -5 11,356,500 9,016,687,500 694 565.273 800 J 1,706,000 795 T/B 4,654,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,600 J 400 5,975 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,910 2,910 2,890 2,900 -10 25,000 72,652,000 49 223.077 2,900 T/J 13,500 2,890 B 25,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 570 550 555 -5 1,584,700 885,887,000 190 34.688 560 J 141,200 555 T/B 36,900 210 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,620 3,590 3,590 0 3,217,500 11,591,299,000 200 259.206 3,590 T/J 1,700 3,580 B 308,400 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 165 158 161 -2 2,168,300 348,213,400 185 144.405 161 T/J 69,000 160 B 83,800 212 MDIA Intermedia Capital Tbk. --M9---1 155 155 145 152 -3 684,400 101,078,300 51 110.145 152 T/J 384,200 145 B 163,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,500 3,540 3,420 3,500 0 176,300 610,913,000 36 182.533 3,500 T/J 4,400 3,430 B 10,200 214 MDLN Modernland Realty Tbk. --S6---1 270 274 258 260 -10 5,053,100 1,326,822,600 167 77.162 260 T/J 294,700 258 B 304,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 975 925 950 15 46,789,600 44,705,199,000 3,242 1,673.213 955 J 2,439,900 950 T/B 945,100 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 5,550 J 100 4,830 B 100 217 MERK Merck Tbk. --U5---2 4,140 4,150 4,040 4,100 -40 113,700 463,905,000 218 10,810.241 4,100 T/J 15,300 4,080 B 100 218 META Nusantara Infrastructure Tbk. --M7---1 210 212 208 210 0 602,300 126,481,400 30 63.622 210 T/J 65,100 208 B 62,600 219 MFIN Mandala Multifinance Tbk. --U8---2 995 995 970 990 -5 250,300 247,793,500 9 1,015.385 990 T/J 217,700 970 B 800 220 MGRO Mahkota Group Tbk. --U1---1 1,010 1,015 1,005 1,015 5 2,950,300 2,979,555,000 406 1,015.000 1,015 T/J 516,900 1,005 B 179,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,040 1,020 1,020 0 1,000,200 1,020,214,000 3 370.909 1,040 J 999,500 1,020 T/B 1,000,300 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,755 1,820 1,755 1,760 5 2,792,800 4,933,591,500 482 103.622 1,770 J 300 1,760 T/B 86,200 223 MINA Sanurhasta Mitra Tbk. --U9---2 630 615 615 615 -15 3,700 2,275,500 6 2,928.571 635 J 41,600 615 T/B 6,600 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 16,700 16,700 16,700 -200 700 11,690,000 2 795.238 16,900 J 1,100 16,700 T/B 500 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,450 17,875 17,400 17,800 350 5,000 88,305,000 25 113,375.796 17,750 J 1,500 17,700 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,210 1,210 1,205 1,205 -5 380,400 458,653,500 176 201.253 1,210 J 50,800 1,205 T/B 11,800 227 MLPL Multipolar Tbk. --U9---1 139 141 133 134 -5 12,086,700 1,646,599,000 798 15.370 134 T/J 133,100 133 B 250,700 228 MLPT Multipolar Technology Tbk. --U9---1 800 0 0 800 0 0 0 0 166.667 850 J 500 800 B 2,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 432 448 446 448 16 105,500 47,253,800 12 76.581 448 T/J 4,800 440 B 100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 855 925 860 910 55 150,649,400 135,458,034,000 7,986 101.111 915 J 1,583,400 910 T/B 80,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,115 1,120 1,100 1,100 -15 195,100 214,655,000 27 1,100.000 1,100 T/J 14,400 1,095 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 935 925 925 -5 1,270,900 1,182,381,500 54 61.667 935 J 267,100 925 T/B 432,800 233 MPPA Matahari Putra Prima Tbk. --U9---1 286 290 268 268 -18 9,532,700 2,655,988,400 1,119 112.676 270 J 34,100 268 T/B 12,000 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 795 750 785 35 393,800 307,095,000 51 785.000 785 T/J 2,800 755 B 20,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,375 6,025 6,375 75 3,100 19,552,500 5 578.240 6,375 T/J 100 6,200 B 2,000 236 MSIN MNC Studios International Tbk. --U9---2 304 318 304 308 4 1,508,600 469,243,000 256 308.000 310 J 300 308 T/B 89,700 237 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,185 1,185 1,185 5 200,000 237,000,000 1 77.961 1,180 J 32,200 1,175 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 900 905 895 905 5 1,248,800 1,124,542,000 187 1,629.222 905 T/J 218,100 900 B 269,300 239 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---1 430 420 420 420 -10 200,000 84,000,000 10 176.581 430 J 1,100 428 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,200 1,250 1,180 1,250 50 823,100 1,024,545,000 74 148.885 1,250 T/J 7,100 1,180 B 50,500 242 MYRX Hanson International Tbk. --S6---2 104 105 103 104 0 727,193,600 75,620,292,600 723 70.926 104 T/J 47,080,900 103 B 4,783,200 243 NASA Ayana Land International Tbk. --U9---2 605 615 605 605 0 13,557,100 8,335,321,000 52 587.379 620 J 139,800 600 B 209,100 244 NATO Nusantara Properti Internasional Tbk. --U9---2 585 595 500 505 -80 21,733,600 11,758,178,000 5,973 505.000 510 J 408,500 505 T/B 118,000 245 NFCX NFC Indonesia Tbk. --U9---2 2,160 2,190 2,160 2,160 0 14,500 31,415,000 10 2,160.000 2,190 J 2,700 2,160 T/B 9,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,020 3,020 2,980 2,980 -40 19,800 59,342,000 35 916.923 2,980 T/J 400 2,960 B 14,100 247 NIRO City Retail Developments Tbk. --U6---2 92 95 91 92 0 800 74,100 4 87.619 95 J 300 92 T/B 29,500 248 NISP Bank OCBC NISP Tbk. --U8---1 900 905 900 905 5 14,500 13,117,000 9 1,096.651 910 J 1,000 905 T/B 2,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 990 J 25,000 940 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 426 432 418 424 -2 62,000 26,311,400 54 49.882 424 T/J 1,000 418 B 99,700 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 625 625 615 620 -5 29,700 18,361,500 30 1,226.630 620 T/J 200 615 B 32,100 253 PALM Provident Agro Tbk. --U1---2 278 292 278 286 8 3,300 920,800 7 78.170 284 J 146,800 276 B 100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,085 1,055 1,080 -10 141,800 149,938,500 27 127.059 1,075 J 2,000 1,055 B 1,200 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 38,500 20,900,000 16 973.451 550 T/J 258,000 540 B 48,800 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 700 640 690 30 32,500 21,586,000 25 57.500 690 T/J 81,000 635 B 1,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,560 4,560 4,550 4,550 -10 5,800 26,438,000 2 3,033.333 4,560 J 4,300 4,550 T/B 7,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 1,010 B 1,200 259 PEHA Phapros Tbk. --U5---2 2,110 2,630 2,300 2,630 520 803,900 2,110,260,000 254 2,630.000 0 J 0 2,630 T/B 909,400 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,280 1,280 1,280 0 3,800 4,864,000 1 249.756 1,340 J 100 1,300 B 9,800 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,600 3,500 3,500 3,500 -100 100 350,000 1 1,452.342 3,550 J 700 3,000 B 3,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,550 1,410 1,520 50 17,528,300 26,535,233,000 1,667 2,530.803 1,530 J 39,000 1,520 T/B 306,100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 66 63 66 0 12,637,500 813,387,400 383 66.000 66 T/J 2,905,300 65 B 240,200 264 PNIN Paninvest Tbk. --S8---1 1,175 1,210 1,155 1,185 10 1,421,400 1,680,207,000 156 1,260.102 1,190 J 4,200 1,185 T/B 5,600 265 PNLF Panin Financial Tbk. --S8---1 336 356 330 354 18 73,372,200 25,527,665,400 1,773 382.620 354 T/J 1,827,200 352 B 1,222,200 266 POLA Pool Advista Finance Tbk. --U8---2 1,580 1,595 1,570 1,595 15 34,100 54,101,000 12 1,595.000 1,595 T/J 1,100 1,570 B 600 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,215 1,215 1,165 1,205 -10 3,000 3,571,500 15 1,205.000 1,185 J 19,000 1,170 B 400 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,550 1,530 1,530 1,530 -20 200 306,000 2 1,530.000 1,550 J 1,300 1,530 T/B 100 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,800 4,830 4,760 4,790 -10 46,154,400 221,688,914,000 385 3,040.285 4,790 T/J 15,900 4,750 B 30,600 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 3,300 1,815,000 1 102.804 645 J 1,200 550 T/B 35,200 271 POWR Cikarang Listrindo Tbk. --M7---2 945 985 905 945 0 4,167,700 3,917,281,000 585 63.000 945 T/J 500 935 B 6,800 272 PPRE PP Presisi Tbk. --M7---1 362 364 356 362 0 4,058,100 1,453,993,400 912 84.186 362 T/J 4,700 356 B 173,200 273 PPRO PP Properti Tbk. --S6K--1 159 160 151 156 -3 43,370,000 6,732,296,900 1,529 337.297 157 J 746,900 156 T/B 1,003,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,940 2,920 2,930 -10 2,203,400 6,465,984,000 80 45.077 2,960 J 500 2,930 T/B 349,300 275 PRIM Royal Prima Tbk. --U9---2 486 486 484 486 0 2,600 1,263,400 6 486.000 486 T/J 22,200 482 B 5,600 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 198 191 192 -6 2,380,900 462,004,900 210 622.911 192 T/J 29,500 191 B 272,600 277 PTPP PP (Persero) Tbk. --S6XXO1 2,070 2,070 1,995 2,000 -70 29,068,600 58,618,917,000 2,992 375.940 2,000 T/J 238,400 1,995 B 203,900 278 PTRO Petrosea Tbk. --S2K--1 1,860 1,860 1,815 1,825 -35 509,000 931,720,000 223 1,460.000 1,840 J 1,200 1,825 T/B 2,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,580 1,605 1,500 1,535 -45 946,600 1,454,167,000 584 264.655 1,535 T/J 27,400 1,530 B 19,700 280 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 650 650 635 645 -5 17,449,300 11,183,792,000 2,660 2,486.603 650 J 723,800 645 T/B 702,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,175 1,140 1,165 25 2,158,900 2,513,355,500 330 1,165.000 1,170 J 126,800 1,165 T/B 419,300 283 RAJA Rukun Raharja Tbk. --S7---1 360 360 350 352 -8 721,700 255,396,400 214 1,209.123 352 T/J 32,400 350 B 28,000 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,810 1,825 1,740 1,805 -5 13,614,800 24,266,719,000 1,667 1,128.125 1,805 T/J 369,200 1,800 B 269,900 285 RDTX Roda Vivatex Tbk --U6---1 6,050 6,075 6,050 6,075 25 300 1,820,000 3 320.042 6,100 J 100 6,050 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 135 136 133 134 -1 934,604,600 125,862,639,200 645 73.569 134 T/J 342,300 133 B 3,856,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 505 494 498 -2 1,773,900 885,337,100 205 498.000 498 T/J 85,100 496 B 51,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 370 350 350 0 52,600 19,445,200 10 2,738.654 364 J 10,000 350 T/B 2,200 289 RODA Pikko Land Development Tbk. --U6---2 438 440 428 430 -8 2,100 902,000 3 686.572 420 J 3,000 360 B 4,500 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,200 1,200 0 154,700 186,027,000 85 470.588 1,205 J 50,300 1,200 T/B 1,108,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 545 545 -5 1,221,900 675,254,500 474 681.250 545 T/J 24,200 540 B 73,200 292 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 8,700 8,775 8,700 8,775 75 2,300 20,160,000 8 5,661.290 8,775 T/J 1,600 8,650 B 500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,760 1,705 1,755 25 8,393,800 14,569,445,000 2,173 793.927 1,755 T/J 142,700 1,750 B 468,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,290 2,340 0 100,600 235,399,000 12 100.000 2,350 J 17,300 2,340 T/B 399,500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,800 4,800 4,760 4,760 -40 76,500 366,270,000 59 221.201 4,760 T/J 2,500 4,750 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 790 795 -5 1,574,200 1,251,672,500 202 567.857 795 T/J 8,900 790 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--1 810 815 800 800 -10 2,301,400 1,850,435,500 423 137.931 810 J 3,600 800 T/B 283,800 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,690 3,800 3,530 3,600 -90 425,900 1,534,007,000 281 40.887 3,600 T/J 414,500 3,550 B 9,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 492 498 486 486 -6 4,043,600 1,975,675,000 307 44.182 488 J 63,600 486 T/B 406,400 303 SIPD Sierad Produce Tbk. --U3---2 945 960 945 960 15 7,300 6,956,000 3 1.067 955 J 900 910 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 4,110 4,120 4,120 4,120 10 10,000 41,200,000 1 1,361.263 4,150 J 50,000 4,110 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,540 1,550 1,520 1,525 -15 93,500 143,163,000 88 272.321 1,530 J 20,800 1,525 T/B 7,100 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,030 2,010 2,020 10 6,429,700 12,987,121,000 315 2,439.614 2,020 T/J 255,200 2,010 B 1,215,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 364 370 348 352 -12 3,041,500 1,084,066,400 345 1,412.633 352 T/J 41,900 350 B 71,300 309 SMRA Summarecon Agung Tbk. --S6IK-1 885 910 865 865 -20 13,797,800 12,158,458,000 1,496 1,421.295 870 J 2,500 865 T/B 414,200 310 SMRU SMR Utama Tbk. --U2---2 464 466 462 466 2 29,600 13,718,400 8 113.960 466 T/J 19,500 462 B 10,100 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,660 1,720 1,655 1,710 50 11,462,600 19,316,037,000 3,088 4,567.430 1,710 T/J 30,800 1,705 B 7,000 312 SOCI Soechi Lines Tbk. --M7---1 175 177 158 163 -12 17,583,000 2,932,073,100 866 29.636 164 J 17,400 163 T/B 113,700 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,600 J 400 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,020 1,025 995 1,020 0 10,236,500 10,343,502,500 816 1,020.000 1,025 J 404,400 1,020 T/B 458,200 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 0 0 216 0 0 0 0 230.520 212 J 40,500 170 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 340 330 338 6 250,130,900 84,150,265,400 2,410 140.833 340 J 49,841,100 338 T/B 2,276,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,700 3,700 0 10,900 40,330,000 4 67.273 3,790 J 200 3,690 B 10,200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 575 555 565 -5 8,832,600 5,038,233,000 373 231.795 565 T/J 89,900 560 B 199,300 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,150 1,165 1,140 1,145 -5 41,920,200 48,201,473,000 1,708 170.896 1,150 J 520,600 1,145 T/B 1,100 320 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 0 100 5,000 1 64.769 50 T/J 674,788,500 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 2,410 2,350 2,410 10 14,700 35,144,000 17 2,410.000 2,400 J 3,000 2,350 B 6,100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,570 4,600 4,550 4,550 -20 5,326,900 24,421,762,000 1,968 4,136.364 4,560 J 500 4,550 T/B 6,600 325 TARA Sitara Propertindo Tbk. --U6---1 905 905 880 880 -25 40,656,500 36,204,214,000 3,174 830.189 890 J 8,500 880 T/B 144,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,620 4,460 4,620 120 350,500 1,604,510,000 671 228.148 4,620 T/J 19,100 4,580 B 1,100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 870 885 855 860 -10 3,813,800 3,302,509,000 521 195.833 860 T/J 90,500 855 B 189,300 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 3,000 15,525 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---1 282 282 272 276 -6 22,817,500 6,294,177,400 491 121.053 276 T/J 86,300 274 B 273,900 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 820 805 820 0 128,100 104,289,500 34 264.516 825 J 6,700 800 B 57,200 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 800 650 650 -35 8,700 6,471,500 13 147.299 650 T/J 1,100 635 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 4,280 J 100 3,220 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 26,618,800 21,561,755,500 118 407.500 815 T/J 165,400 805 B 5,000 335 TINS Timah Tbk. --S2K--1 1,435 1,445 1,395 1,425 -10 20,197,600 28,680,392,500 1,973 728.167 1,430 J 405,800 1,425 T/B 686,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,800 11,950 11,200 11,200 -600 2,956,200 33,707,885,000 2,553 692.477 11,250 J 100 11,200 T/B 1,800 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,585 1,555 1,580 -10 4,700 7,369,500 8 83.158 1,580 T/J 17,900 1,555 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 795 805 780 800 5 2,757,400 2,183,971,000 115 1,287.602 800 T/J 41,000 780 B 55,100 339 TOTL Total Bangun Persada Tbk. --U6---1 625 640 620 625 0 536,200 336,964,500 98 224.638 625 T/J 9,900 620 B 160,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 402 392 396 -6 134,200 53,065,200 30 1,284.588 398 J 49,300 396 T/B 21,700 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 855 865 815 835 -20 32,488,600 27,074,999,500 1,781 3,977.516 835 T/J 252,000 830 B 335,900 342 TRAM Trada Alam Minera Tbk. --U7---1 183 184 173 178 -5 462,171,000 84,109,984,000 2,490 147.115 179 J 687,000 178 T/B 1,296,000 343 TRIO Trikomsel Oke Tbk. --U9---1 236 250 206 250 14 2,200 535,600 9 110.973 250 T/J 15,000 214 B 100 344 TRST Trias Sentosa Tbk. --U3---1 410 410 410 410 0 100 41,000 1 244.572 410 T/J 100,300 400 B 33,200 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,805 1,710 1,720 -80 800,300 1,416,764,500 271 306.836 1,725 J 800 1,720 T/B 39,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,240 3,200 3,240 -10 7,200 23,320,000 3 3,240.000 3,240 T/J 1,300 2,610 B 458,800 347 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,155 J 102,400 1,150 B 150,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,220 1,200 1,210 5 344,200 414,762,500 117 2,346.052 1,215 J 5,500 1,200 B 140,600 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,490 4,390 4,210 4,390 -100 3,600 15,614,000 14 162.588 4,390 T/J 1,000 4,300 B 300 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,840 1,840 1,825 1,825 -15 179,400 329,087,000 13 1,825.000 1,830 J 7,200 1,825 T/B 63,400 351 VIVA Visi Media Asia Tbk. --U9---1 172 174 160 161 -11 38,138,600 6,292,094,400 1,391 53.667 161 T/J 501,900 160 B 2,509,200 352 VOKS Voksel Electric Tbk. --S4---1 274 300 274 290 16 6,258,000 1,795,667,800 896 128.282 294 J 5,500 290 T/B 564,700 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 318 328 308 308 -10 37,294,200 11,841,224,800 929 106.207 308 T/J 1,763,000 306 B 611,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,720 1,645 1,645 -65 22,762,000 37,866,280,500 3,184 422.822 1,650 J 65,800 1,645 T/B 373,800 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 398 404 368 374 -24 2,148,300 812,183,400 314 56.700 374 T/J 130,500 370 B 25,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 705 720 695 700 -5 10,241,500 7,298,192,000 422 269.231 700 T/J 7,200 695 B 259,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 384 368 368 -14 87,888,100 32,918,151,000 4,256 75.102 370 J 405,700 368 T/B 888,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,865 1,865 1,760 1,765 -100 92,576,100 166,059,503,500 8,078 476.383 1,770 J 675,000 1,765 T/B 810,100 359 WTON Wijaya Karya Beton Tbk. --S3K--1 452 452 432 432 -20 39,161,200 17,126,799,400 2,301 73.220 434 J 32,900 432 T/B 1,706,800 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,100 2,230 2,100 2,190 90 102,178,000 221,831,235,000 2,691 1,564.286 2,200 J 1,223,300 2,190 T/B 1,439,400 Total 8,412,504,300 4,572,484,642,900 293,507 2,959,068,100 138,029,800 Jakarta, 15 February 2019 Trading Division