List of Securities Quotation: IDX SMC Composite Date: Tuesday, 19 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 13,750 13,975 13,600 13,900 150 1,140,500 15,850,977,500 899 1,129.201 13,900 T/J 27,600 13,875 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,140 2,190 2,190 2,190 50 200 438,000 2 58.400 2,190 T/J 3,400 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,720 1,765 1,720 1,760 40 6,594,500 11,493,482,500 1,599 2,146.341 1,765 J 14,200 1,760 T/B 129,800 5 ACST Acset Indonusa Tbk. --U6---1 1,645 1,695 1,625 1,650 5 381,300 629,466,500 100 69.290 1,650 T/J 18,100 1,645 B 9,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,565 1,520 1,530 10 7,872,200 12,124,143,000 1,697 1,201.574 1,535 J 101,500 1,530 T/B 1,884,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,775 10,425 10,700 275 27,900 298,727,500 70 460.215 10,700 T/J 1,700 10,650 B 2,500 8 ADMG Polychem Indonesia Tbk --M3---1 364 368 356 364 0 2,244,200 811,421,000 253 32.490 364 T/J 284,600 362 B 15,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,310 1,270 1,295 50 81,308,800 104,876,171,500 6,907 117.727 1,295 T/J 436,200 1,290 B 122,800 10 AGII Aneka Gas Industri Tbk. --S3---1 630 650 635 640 10 163,300 104,681,500 41 58.182 645 J 100 640 T/B 56,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 346 336 340 2 6,419,400 2,190,536,400 656 555.483 342 J 217,500 340 T/B 50,800 12 AGRS Bank Agris Tbk. --U8---2 352 360 350 350 -2 81,500 28,679,400 26 318.182 352 J 9,800 350 T/B 10,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,725 5,525 5,550 -125 5,323,400 29,839,372,500 1,504 4,423.333 5,575 J 29,500 5,550 T/B 1,395,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 318 250 290 -12 35,200 9,132,400 22 276.190 290 T/J 2,900 280 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,670 4,800 4,670 4,700 30 8,200 38,642,000 10 191.837 4,740 J 300 4,700 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 850 840 845 -5 4,532,500 3,828,223,500 312 2,156.217 845 T/J 100,000 835 B 10,400 17 ANDI Andira Agro Tbk. --U1---2 1,740 1,745 1,715 1,745 5 36,700 63,515,000 30 1,745.000 1,750 J 26,700 1,745 T/B 1,700 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,065 1,025 1,055 5 272,600 286,980,500 57 87.917 1,055 T/J 800 1,025 B 4,400 19 ANTM Aneka Tambang Tbk. --S2XXO1 995 1,055 995 1,025 30 255,674,400 263,464,770,500 12,382 675.809 1,025 T/J 31,700 1,020 B 3,439,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,190 1,220 1,220 1,220 30 100 122,000 1 78.105 1,190 J 3,600 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 505 525 510 510 5 4,681,800 2,411,814,000 449 542.461 515 J 25,300 510 T/B 2,000 22 APLN Agung Podomoro Land Tbk. --S6K--1 184 187 181 181 -3 10,418,000 1,905,952,300 624 49.589 182 J 43,900 181 T/B 259,400 23 ARII Atlas Resources Tbk. --U2---2 955 960 955 960 5 2,800 2,687,000 5 64.000 960 T/J 39,400 955 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 314 328 306 328 14 4,928,000 1,608,973,600 116 109.333 330 J 171,000 328 T/B 472,000 25 ARNA Arwana Citramulia Tbk. --S3---1 486 488 480 486 0 172,300 83,438,800 29 3,303.201 486 T/J 37,200 484 B 22,400 26 ASGR Astra Graphia Tbk. --U9---1 1,415 1,410 1,385 1,405 -10 28,500 39,901,500 38 291.300 1,410 J 10,600 1,405 T/B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 670 665 650 665 -5 4,565,600 3,005,276,500 83 1,231.481 670 J 153,400 660 B 2,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 340 332 332 -4 5,361,900 1,795,750,800 805 316.190 334 J 74,700 332 T/B 482,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 805 725 800 60 55,087,600 43,009,467,000 1,659 205.128 805 J 1,282,500 800 T/B 1,474,300 30 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 820 J 1,200 755 B 2,000 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 1,630 1,675 1,600 1,605 -25 645,800 1,060,233,000 225 1,451.569 1,615 J 5,000 1,605 T/B 12,000 33 BABP Bank MNC Internasional Tbk. --U8---2 51 59 51 58 7 161,051,400 9,063,806,900 3,924 66.570 59 J 2,619,900 58 T/B 2,464,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 15,100 4,046,800 2 197.589 280 J 2,700 262 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 900 905 890 895 -5 70,500 63,303,500 34 1,118.750 900 J 8,100 895 T/B 2,000 36 BBKP Bank Bukopin Tbk. --S8K--1 378 422 380 416 38 113,460,300 46,250,011,400 5,155 123.409 418 J 866,000 416 T/B 2,757,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 0 0 1,375 0 0 0 0 99.638 1,380 J 120,000 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 22,400 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,560 2,610 2,520 2,520 -40 22,793,500 58,338,421,000 4,072 328.696 2,530 J 19,100 2,520 T/B 1,548,100 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 268 262 264 0 12,600 3,326,200 20 268.784 264 T/J 232,600 260 B 2,200 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 161 151 157 -1 87,300 13,394,100 17 445.238 157 T/J 41,000 153 B 10,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 517,000 25,850,000 52 217.306 50 T/J 341,894,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 260 248 248 -4 9,008,800 2,287,588,000 421 145.882 252 J 20,200 248 T/B 347,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 640 670 0 2,547,300 1,705,760,000 41 3,433.432 670 T/J 2,000 655 B 500 46 BGTG Bank Ganesha Tbk. --S8---2 91 93 86 89 -2 7,137,600 647,297,100 377 86.408 90 J 30,500 89 T/B 1,442,000 47 BHIT MNC Investama Tbk. --S9---1 100 105 98 98 -2 90,683,700 9,165,491,500 2,270 286.592 99 J 616,000 98 T/B 130,400 48 BINA Bank Ina Perdana Tbk. --U8---1 630 635 625 630 0 25,800 16,215,500 16 355.940 630 T/J 9,900 620 B 8,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 51 1 7,261,800 366,553,400 531 36.429 51 T/J 12,906,400 50 B 20,685,300 50 BIRD Blue Bird Tbk. --U7---1 3,030 3,070 3,010 3,050 20 461,400 1,403,685,000 298 46.923 3,050 T/J 149,800 3,030 B 23,900 51 BISI BISI International Tbk. --U1---1 1,410 1,455 1,400 1,420 10 221,300 314,117,500 123 710.000 1,425 J 500 1,415 B 30,100 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,060 2,010 2,040 -10 10,531,700 21,430,046,000 387 340.000 2,040 T/J 384,500 2,030 B 600 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 715 -5 3,109,200 2,238,774,000 613 166.279 720 J 316,700 715 T/B 1,151,400 54 BKSL Sentul City Tbk. --S6K--1 138 140 136 136 -2 70,317,300 9,676,992,200 1,688 9.398 136 T/J 90,700 135 B 4,825,400 55 BKSW Bank QNB Indonesia Tbk. --U8---2 181 190 190 190 9 2,000 380,000 1 435.980 190 T/J 13,100 173 B 200 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 4,980 4,970 4,980 10 1,000 4,977,000 2 332.000 4,990 J 500 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 356 334 338 2 22,100 7,545,400 36 105.625 338 T/J 1,000 332 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 434 448 428 428 -6 70,133,900 30,733,497,000 4,146 348.364 428 T/J 438,800 426 B 943,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,546,100 77,305,000 30 0.172 50 T/J 27,637,300 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,270 1,290 1,245 1,275 5 18,438,500 23,448,400,000 1,512 9.414 1,280 J 687,400 1,275 T/B 370,500 62 BNII Bank Maybank Indonesia Tbk. --U8---1 258 322 262 322 64 99,352,100 30,652,699,000 5,612 3.837 0 J 0 322 T/B 22,102,200 63 BNLI Bank Permata Tbk. --M8K--1 1,220 1,260 1,215 1,230 10 42,403,400 52,215,564,000 2,055 13.392 1,235 J 58,200 1,230 T/B 509,200 64 BOGA Bintang Oto Global Tbk. --U9---2 680 685 680 680 0 4,748,500 3,236,754,500 417 660.194 685 J 223,100 680 T/B 22,400 65 BOLT Garuda Metalindo Tbk. --U4---2 930 930 925 930 0 130,900 121,336,500 133 169.091 930 T/J 27,800 925 B 2,900 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,030 2,030 2,010 2,030 0 1,502,800 3,041,094,000 443 507.500 2,030 T/J 9,900 2,000 B 600 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 572,500 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 6,500 J 100 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,975 J 100 6,200 B 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 560 570 555 560 0 8,799,400 4,945,871,500 1,250 560.000 565 J 2,207,100 560 T/B 1,078,300 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 53 51 51 0 56,385,400 2,922,977,900 392 8.031 52 J 5,745,300 51 T/B 24,655,500 72 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 7,700 1,130 B 7,500 73 BRPT Barito Pacific Tbk. --S3XXO1 2,930 2,950 2,860 2,860 -70 11,053,500 31,903,306,000 2,888 223.978 2,880 J 800 2,860 T/B 157,500 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,300 1,320 1,285 1,310 10 8,028,400 10,451,954,000 1,604 256.609 1,310 T/J 167,900 1,300 B 5,400 75 BSIM Bank Sinarmas Tbk. --U8---1 550 590 555 575 25 700 402,000 3 392.173 570 J 5,500 530 B 12,500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,380 2,380 2,380 30 1,900 4,522,000 6 122.051 2,380 T/J 1,700 2,350 B 2,000 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---2 129 137 125 129 0 1,971,100 251,023,300 50 988.354 130 J 12,500 129 T/B 14,400 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 367,274,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,750 3,700 3,740 40 652,000 2,435,907,000 88 724.018 3,740 T/J 30,000 3,720 B 2,100 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,100 2,060 2,080 10 50,778,600 105,217,704,000 2,657 2,080.000 2,080 T/J 1,608,600 2,070 B 150,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,050 2,000 2,050 0 62,700 128,400,000 16 347.458 2,050 T/J 88,200 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 153 161 152 154 1 572,725,100 89,803,470,900 7,092 8.938 154 T/J 12,452,000 153 B 7,692,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 156 158 150 155 -1 16,495,500 2,561,208,200 554 119.231 156 J 66,600 153 B 7,000 85 BVIC Bank Victoria International Tbk. --U8---1 184 185 180 180 -4 348,700 63,404,500 53 170.208 183 J 2,800 182 B 1,000 86 BWPT Eagle High Plantations Tbk. --U1---1 163 175 163 173 10 43,556,400 7,451,059,300 2,274 37.837 173 T/J 927,200 172 B 684,800 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 476 498 472 496 20 4,968,100 2,377,924,200 1,241 150.303 496 T/J 244,300 494 B 7,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,580 2,570 2,530 2,530 -50 1,258,800 3,218,262,000 143 144.571 2,560 J 21,800 2,530 T/B 12,000 89 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 737,400 227,344,000 155 562.691 308 T/J 25,100 306 B 112,500 90 CASS Cardig Aero Services Tbk. --U7---2 720 690 670 690 -30 3,300 2,273,500 5 172.500 690 T/J 7,400 675 B 200 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 87 88 0 2,589,200 227,809,100 143 563.200 89 J 174,700 88 T/B 422,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 324 328 320 324 0 869,500 280,071,000 43 25.354 326 J 49,600 324 T/B 68,200 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,515 1,500 1,515 15 1,100 1,665,000 2 5,497.496 1,515 T/J 20,200 1,500 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 370 370 366 370 0 3,274,800 1,205,049,600 34 370.000 368 J 4,300 366 B 2,400 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--1 280 280 276 278 -2 9,436,100 2,625,008,400 482 1,208.696 278 T/J 128,200 276 B 2,109,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,350 1,350 0 27,700 37,479,000 22 129.179 1,355 J 1,900 1,350 T/B 9,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 230 232 228 228 -2 161,900 37,220,800 72 43.129 232 J 17,500 228 T/B 31,800 99 COWL Cowell Development Tbk. --U6---2 338 346 336 344 6 656,100 221,924,200 201 264.615 346 J 1,700 344 T/B 18,200 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 333,800 16,690,000 42 45.455 50 T/J 37,865,200 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 525 550 520 520 -5 30,800 16,115,500 11 262.408 535 J 500 520 T/B 1,977,300 102 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-1 900 915 890 900 0 25,678,100 23,061,619,000 2,371 201.505 900 T/J 540,400 895 B 909,800 104 DART Duta Anggada Realty Tbk. --U6---1 292 300 300 300 8 500 150,000 1 55.459 322 J 200 260 B 5,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,670 1,670 1,645 1,645 -25 3,200 5,290,000 8 3,301.754 1,675 J 200 1,640 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 40,200 2,010,000 5 16.496 50 T/J 92,225,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 825 10 636,800 520,715,000 464 717.391 825 T/J 21,400 820 B 6,600 108 DILD Intiland Development Tbk. --S6---1 320 322 318 320 0 338,000 108,061,200 101 55.763 322 J 341,200 320 T/B 500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,090 3,100 3,070 3,080 -10 1,928,300 5,950,598,000 131 3,080.000 3,080 T/J 28,000 3,070 B 26,300 110 DKFT Central Omega Resources Tbk. --U2---2 246 250 242 248 2 1,127,600 273,824,400 62 637.041 248 T/J 12,100 246 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,850 6,500 6,700 -50 16,300 107,037,500 37 40,050.212 6,700 T/J 1,900 6,475 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 206 206 202 204 -2 7,131,900 1,456,769,400 283 97.143 206 J 109,500 204 T/B 7,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,260 3,160 3,260 0 3,100 10,096,000 3 2,863.693 3,260 T/J 5,300 3,240 B 50,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 585 610 590 595 10 33,726,900 20,216,000,000 2,278 805.534 595 T/J 144,800 590 B 2,094,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 396 400 398 398 2 444,400 177,216,400 14 107.568 402 J 500 398 T/B 35,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,500 J 100 15,500 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,505 1,495 1,500 5 136,000 203,974,500 74 1,500.000 1,505 J 2,400 1,495 B 1,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 4,370 4,300 4,300 -70 11,000 48,000,000 3 432.465 4,300 T/J 2,600 3,660 B 500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,130 2,120 2,120 2,120 -10 2,500 5,300,000 4 780.354 2,120 T/J 11,400 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 1,130 J 4,500 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 388 396 388 392 4 46,055,700 18,018,967,600 2,297 98.000 394 J 1,655,200 392 T/B 1,904,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 71,500 3,575,000 5 10.308 50 T/J 805,464,100 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,850 8,800 8,800 8,800 -50 20,000 176,000,000 3 1,222.222 8,800 T/J 5,000 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,050 2,050 2,050 50 100 205,000 1 1,434.279 2,050 T/J 3,400 2,010 B 2,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,040 2,180 2,040 2,180 140 40,648,200 86,085,597,000 6,141 218.000 2,190 J 1,289,200 2,180 T/B 3,806,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 384 390 376 380 -4 11,539,500 4,391,646,000 858 707.490 380 T/J 285,500 378 B 1,441,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,660 2,510 2,610 80 59,416,800 154,385,180,000 7,654 132.459 2,610 T/J 180,700 2,600 B 543,100 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,690 1,680 1,690 55 400 674,000 2 2,657.860 1,675 J 100 1,635 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,250 8,375 8,100 8,350 100 71,100 592,535,000 84 1,913.558 8,350 T/J 7,200 8,325 B 5,000 130 FILM MD Pictures Tbk. --U9---1 795 800 785 785 -10 19,708,100 15,612,576,000 7,047 785.000 785 T/J 20,300 780 B 1,125,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,950 6,950 6,925 6,925 -25 13,700 95,115,000 42 1,385.000 6,975 J 7,000 6,925 T/B 3,900 132 FISH FKS Multi Agro Tbk. --U9---2 3,670 3,580 3,380 3,400 -270 4,400 15,390,000 11 2,720.000 3,410 J 4,800 3,350 B 100 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 28,400 19,596,000 12 690.000 690 T/J 45,300 615 B 300 134 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 860 875 5 2,564,100 2,219,228,000 119 397.727 875 T/J 58,200 870 B 3,300 135 FREN Smartfren Telecom Tbk. --U7---1 298 324 282 288 -10 625,066,700 189,813,523,200 22,116 16.000 288 T/J 3,052,000 286 B 1,307,800 136 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---1 426 476 426 474 48 81,639,500 36,905,027,600 4,471 63.718 476 J 778,600 474 T/B 5,657,400 138 GJTL Gajah Tunggal Tbk. --S4K--1 755 770 750 760 5 3,496,800 2,650,960,000 463 149.207 760 T/J 42,000 755 B 169,200 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 234 254 234 254 20 21,874,200 5,365,624,800 1,387 63.500 256 J 607,600 254 T/B 1,300,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,700 17,700 17,700 -100 100 1,770,000 1 3,078.261 17,700 T/J 100 14,250 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,825 1,825 1,800 1,815 -10 52,700 95,589,500 58 1,815.000 1,820 J 68,500 1,800 B 4,500 142 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---1 172 176 169 169 -3 107,400 18,464,400 20 67.600 172 J 3,900 170 B 79,600 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,340 3,360 0 186,900 627,490,000 58 3,360.000 3,360 T/J 9,100 3,350 B 38,500 145 HERO Hero Supermarket Tbk. --U9---1 905 0 0 905 0 0 0 0 1,889.037 895 J 700 835 B 2,000 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,090 3,000 3,090 90 9,900 29,896,000 27 945.938 3,080 J 13,200 3,040 B 1,300 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 685 680 655 655 -30 200 133,500 2 1,007.692 675 J 100 665 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 356 356 350 352 -4 15,847,600 5,593,192,000 360 352.000 354 J 312,700 352 T/B 15,200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 665 675 635 640 -25 17,132,900 11,265,204,000 1,464 206.452 640 T/J 603,800 635 B 81,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 264 264 258 258 -6 184,500 47,750,800 43 86.000 262 J 5,000 258 T/B 49,700 151 HRUM Harum Energy Tbk. --S2K--1 1,430 1,525 1,450 1,495 65 13,537,000 20,194,700,000 3,023 28.750 1,500 J 1,024,100 1,495 T/B 52,800 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 3,600 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 850 800 825 0 2,300 1,877,500 5 64.453 845 J 2,900 780 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 206 222 206 222 16 502,987,700 106,178,544,800 1,834 426.120 224 J 1,204,300 222 T/B 1,983,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 187 193 177 181 -6 27,858,800 5,067,936,900 1,107 51.714 181 T/J 1,928,800 180 B 896,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,290 3,560 3,290 3,470 180 13,921,700 48,083,933,000 4,481 465.849 3,480 J 107,700 3,470 T/B 59,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 760 790 745 755 -5 14,173,900 10,846,983,500 1,335 151.000 760 J 169,700 755 T/B 1,359,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 915 915 895 900 -15 131,400 120,126,500 14 236.842 900 T/J 100,000 895 B 5,000 159 INAF Indofarma Tbk. --U5---1 4,840 4,900 4,850 4,900 60 4,400 21,479,000 23 1,960.000 4,950 J 3,000 4,900 T/B 700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,770 3,640 3,680 30 11,764,000 43,609,136,000 2,556 1,502.041 3,680 T/J 24,900 3,670 B 58,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,550 7,000 6,550 6,700 150 31,600 210,012,500 79 902.369 6,700 T/J 2,800 6,625 B 500 162 INDS Indospring Tbk. --M4---1 2,150 2,370 2,150 2,170 20 236,800 549,240,000 34 203.437 2,230 J 500 2,160 B 2,000 163 INDY Indika Energy Tbk. --S2XXO1 1,785 1,975 1,810 1,925 140 46,255,200 88,326,412,500 7,466 65.254 1,930 J 98,300 1,925 T/B 903,100 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 79 80 0 753,900 59,950,700 47 0.457 81 J 1,078,200 80 T/B 98,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 730 730 720 720 -10 3,100 2,233,000 3 685.714 670 J 2,500 620 B 1,300 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 260,100 529,102,000 126 739.130 2,050 J 5,400 2,040 T/B 1,000 167 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 44,000 38,280,000 4 8.832 870 T/J 78,200 840 B 1,500 168 INTA Intraco Penta Tbk. --U9---2 482 484 482 484 2 27,500 13,300,000 9 341.179 484 T/J 83,700 474 B 3,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,460 1,495 1,445 1,490 30 46,100 67,084,500 29 1,490.000 1,490 T/J 6,000 1,455 B 400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 396 384 388 -2 2,492,600 960,250,800 162 102.105 388 T/J 592,900 384 B 23,600 171 ISAT Indosat Tbk. --S7K--1 3,700 3,700 3,510 3,600 -100 17,902,200 64,382,680,000 3,130 257.143 3,600 T/J 326,500 3,590 B 119,800 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,975 21,300 21,400 300 2,364,100 51,289,217,500 3,723 152.857 21,600 J 3,900 21,400 T/B 49,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 107,976,300 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 505 J 5,000 492 B 5,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 320 320 0 10,500 3,360,000 9 264.863 320 T/J 507,300 252 B 3,300 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,500 2,540 2,330 2,440 -60 101,000,300 243,518,444,000 13,839 667.031 2,440 T/J 4,684,700 2,430 B 1,358,100 177 JRPT Jaya Real Property Tbk. --S6---1 600 625 600 620 20 2,652,000 1,623,442,000 188 596.154 620 T/J 83,400 615 B 38,300 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 5,025 5,100 0 3,289,600 16,770,927,500 1,843 300.743 5,100 T/J 118,100 5,075 B 86,800 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 1,020 1,020 1,020 0 100 102,000 1 219.676 1,265 J 400 900 B 10,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 690 710 690 695 5 3,324,900 2,319,946,000 349 1,544.444 700 J 73,300 695 T/B 185,200 181 KAEF Kimia Farma Tbk. --U5---1 3,100 3,390 3,070 3,370 270 7,483,400 24,486,980,000 2,365 3,370.000 3,370 T/J 34,600 3,360 B 12,200 182 KBLI KMI Wire & Cable Tbk. --S4---1 350 372 340 350 0 15,910,600 5,689,248,800 1,726 42.528 352 J 30,300 350 T/B 16,700 183 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---1 258 258 254 258 0 7,718,400 1,990,624,000 212 8.951 258 T/J 943,100 256 B 59,600 185 KINO Kino Indonesia Tbk. --U5---2 2,820 2,860 2,770 2,780 -40 453,400 1,264,153,000 224 73.158 2,780 T/J 92,800 2,770 B 53,000 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,495 0 0 1,495 0 0 0 0 498.333 1,480 J 7,300 1,300 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 312 312 310 312 0 154,200 48,077,400 22 1,094.737 314 J 20,100 312 T/B 100 188 KMTR Kirana Megatara Tbk. --U3---2 356 368 348 356 0 611,700 218,166,400 188 77.729 366 J 1,000 356 T/B 33,500 189 KPIG MNC Land Tbk. --S9---2 133 133 130 132 -1 521,400 68,242,400 27 284.036 132 T/J 83,200 130 B 3,600 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,510 2,500 2,510 10 9,800 24,570,000 14 912.727 2,510 T/J 3,100 2,500 B 1,700 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 482 490 482 484 2 10,439,400 5,056,282,000 2,245 60.172 486 J 219,300 484 T/B 546,600 192 KREN Kresna Graha Investama Tbk. --U9---1 635 635 605 615 -20 69,677,000 43,262,411,500 1,077 6,398.252 615 T/J 1,798,100 610 B 36,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,245 1,280 1,230 1,240 -5 4,941,000 6,239,240,500 1,659 1,240.000 1,265 J 500 1,240 T/B 9,700 194 LINK Link Net Tbk. --S9K--1 4,210 4,310 4,220 4,250 40 48,400 205,913,000 102 265.625 4,250 T/J 76,000 4,230 B 9,300 195 LPCK Lippo Cikarang Tbk --S6---1 2,600 2,680 2,610 2,650 50 956,500 2,528,345,000 586 286.486 2,660 J 8,600 2,650 T/B 60,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 278 286 274 276 -2 50,220,900 13,992,317,200 1,558 70.667 278 J 1,372,400 276 T/B 2,086,900 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,200 5,950 6,000 75 4,060,100 24,533,910,000 2,224 135.959 6,000 T/J 157,400 5,975 B 16,100 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,355 1,395 1,360 1,370 15 5,112,900 7,047,418,000 647 353.548 1,370 T/J 259,500 1,365 B 210,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 68 69 65 67 -1 1,080,710,900 71,385,957,500 1,043 141.273 67 T/J 319,700 66 B 331,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,780 1,810 1,730 1,745 -35 3,174,600 5,550,008,500 989 991.477 1,750 J 31,100 1,745 T/B 300,200 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,860 5,000 4,860 5,000 140 35,200 172,288,000 11 5,000.000 5,000 T/J 200 4,900 B 10,500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,805 1,885 -15 2,900 5,341,000 7 112.202 1,885 T/J 3,200 1,805 B 200 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,085 1,050 1,075 0 6,231,300 6,691,137,000 633 1,725.106 1,085 J 86,700 1,075 T/B 27,400 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 246 242 242 0 7,239,800 1,760,800,000 126 322.667 242 T/J 3,200 240 B 15,000 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 498 525 498 510 12 3,378,300 1,719,646,100 779 1,020.000 510 T/J 204,200 505 B 86,900 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 805 795 800 0 6,326,800 5,061,507,500 395 568.828 805 J 1,650,300 800 T/B 1,076,100 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 500 6,050 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,890 2,950 2,890 2,900 10 46,000 134,139,000 61 223.077 2,940 J 6,800 2,900 T/B 18,300 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 590 565 565 -5 2,205,900 1,269,049,500 307 35.312 575 J 15,400 565 T/B 1,769,800 210 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,590 3,510 3,550 -40 3,642,300 12,900,062,000 363 256.318 3,550 T/J 166,800 3,530 B 10,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 162 173 163 169 7 9,838,200 1,662,181,200 579 151.580 169 T/J 1,320,400 168 B 11,400 212 MDIA Intermedia Capital Tbk. --M9---1 142 150 140 145 3 468,600 67,834,000 34 105.072 145 T/J 223,200 141 B 1,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,540 3,540 3,450 3,490 -50 219,400 768,826,000 39 182.012 3,500 J 5,300 3,490 T/B 6,500 214 MDLN Modernland Realty Tbk. --S6---1 262 276 260 268 6 2,217,400 591,013,400 225 79.536 268 T/J 65,100 264 B 100,100 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,020 1,030 990 995 -25 45,211,500 45,447,759,000 3,536 1,752.470 1,000 J 1,036,200 995 T/B 2,144,700 216 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 500 217 MERK Merck Tbk. --U5---2 4,030 4,090 4,020 4,050 20 85,900 347,853,000 137 10,678.409 4,060 J 500 4,050 T/B 1,900 218 META Nusantara Infrastructure Tbk. --M7---1 212 212 210 210 -2 248,000 52,090,000 36 63.622 212 J 105,000 210 T/B 38,100 219 MFIN Mandala Multifinance Tbk. --U8---2 995 1,000 965 1,000 5 342,000 340,640,000 32 1,025.641 1,000 T/J 87,700 970 B 1,000 220 MGRO Mahkota Group Tbk. --U1---1 1,010 1,010 985 995 -15 3,136,100 3,137,616,000 329 995.000 995 T/J 32,900 990 B 25,400 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,040 J 999,500 1,020 B 2,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,870 1,880 1,850 1,880 10 2,574,500 4,816,170,500 268 110.687 1,885 J 11,800 1,875 B 157,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 615 760 605 725 110 3,343,000 2,412,621,500 1,028 3,452.381 730 J 171,700 725 T/B 147,200 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,875 17,950 17,950 17,950 1,075 100 1,795,000 1 854.762 17,950 T/J 900 16,050 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,875 18,000 17,650 17,900 25 18,800 334,795,000 49 114,012.739 17,950 J 600 17,650 B 200 226 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,205 1,195 1,205 0 353,800 424,100,000 80 201.253 1,205 T/J 61,200 1,200 B 1,400 227 MLPL Multipolar Tbk. --U9---1 137 155 140 155 18 69,289,700 10,315,544,700 3,009 17.779 156 J 947,700 155 T/B 4,038,300 228 MLPT Multipolar Technology Tbk. --U9---1 800 800 780 800 0 4,358,400 3,486,718,000 19 166.667 900 J 500 810 B 2,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 444 460 424 456 12 750,500 338,380,800 33 77.949 456 T/J 900 438 B 20,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 955 985 935 940 -15 42,626,000 40,834,393,500 3,301 104.444 945 J 341,500 940 T/B 807,700 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,100 1,070 1,100 5 245,200 265,192,500 52 1,100.000 1,100 T/J 200 1,070 B 3,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 945 950 935 935 -10 1,324,400 1,246,253,000 232 62.333 940 J 309,300 935 T/B 204,900 233 MPPA Matahari Putra Prima Tbk. --U9---1 260 306 264 306 46 31,915,700 9,284,755,800 2,200 128.653 308 J 833,100 306 T/B 2,430,000 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 790 770 790 -5 104,600 81,109,000 30 790.000 790 T/J 66,500 770 B 92,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,375 6,350 6,050 6,350 -25 900 5,660,000 5 575.973 6,350 T/J 1,500 5,400 B 200 236 MSIN MNC Studios International Tbk. --U9---2 310 320 312 316 6 1,535,600 484,804,200 272 316.000 318 J 54,000 316 T/B 4,300 237 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,250 1,170 1,180 0 230,400 285,734,000 16 77.632 1,180 T/J 17,000 1,175 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 905 910 895 900 -5 1,363,400 1,228,652,000 212 1,620.220 900 T/J 100 895 B 161,600 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 436 436 436 436 0 200 87,200 1 183.308 430 J 200 426 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,290 1,300 1,280 1,300 10 368,500 475,522,000 66 154.840 1,300 T/J 188,500 1,285 B 2,300 242 MYRX Hanson International Tbk. --S6---2 104 106 103 106 2 259,278,200 26,925,027,800 713 72.290 106 T/J 3,063,300 104 B 1,200,000 243 NASA Ayana Land International Tbk. --U9---2 605 605 605 605 0 124,700 75,443,500 15 587.379 610 J 131,300 600 B 219,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 505 525 500 515 10 52,653,400 26,865,863,000 1,117 515.000 520 J 127,900 515 T/B 435,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,260 2,270 2,240 2,260 0 250,800 566,768,000 49 2,260.000 2,260 T/J 200 2,250 B 20,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,990 3,030 2,950 3,000 10 38,200 115,056,000 52 923.077 3,020 J 5,000 3,000 T/B 100 247 NIRO City Retail Developments Tbk. --U6---2 92 99 91 99 7 12,600 1,154,700 4 94.286 95 J 200 91 B 101,100 248 NISP Bank OCBC NISP Tbk. --U8---1 890 915 890 910 20 38,300 34,646,500 32 1,102.710 910 T/J 100 900 B 4,300 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 990 980 990 0 3,533,300 3,462,648,500 9 264.000 990 T/J 21,400 945 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 432 434 420 420 -12 789,200 336,333,400 71 49.412 430 J 60,000 420 T/B 3,200 251 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---1 610 665 595 640 30 1,283,200 782,144,000 256 1,266.198 640 T/J 36,500 630 B 2,300 253 PALM Provident Agro Tbk. --U1---2 282 282 272 280 -2 28,900 8,131,600 25 76.530 280 T/J 15,000 274 B 700 254 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,085 1,060 1,065 0 157,500 167,718,500 56 125.294 1,070 J 16,400 1,065 T/B 15,100 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 73,400 40,175,000 28 973.451 550 T/J 27,600 540 B 158,400 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 685 740 655 720 35 17,300 11,999,000 31 60.000 720 T/J 19,200 665 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 6,000 27,300,000 1 3,033.333 4,550 T/J 3,200 4,540 B 8,800 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 800 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,450 2,510 2,300 2,400 -50 139,800 337,717,000 156 2,400.000 2,420 J 2,000 2,400 T/B 500 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 0 0 1,290 0 0 0 0 251.707 1,325 J 1,000 1,255 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,700 3,700 3,700 200 1,000 3,700,000 3 1,535.333 3,700 T/J 3,300 2,910 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,565 1,590 1,500 1,500 -65 12,233,700 18,652,366,000 1,184 2,497.502 1,505 J 1,100 1,500 T/B 809,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 65 63 64 -1 10,219,200 653,438,600 294 64.000 65 J 5,003,700 64 T/B 678,900 264 PNIN Paninvest Tbk. --S8---1 1,220 1,280 1,200 1,200 -20 736,900 911,581,500 226 1,276.053 1,220 J 41,300 1,200 T/B 24,700 265 PNLF Panin Financial Tbk. --S8---1 382 388 356 374 -8 55,390,600 20,780,295,600 2,099 404.237 376 J 309,800 374 T/B 4,763,500 266 POLA Pool Advista Finance Tbk. --U8---2 1,595 1,595 1,570 1,575 -20 34,100 53,986,500 15 1,575.000 1,575 T/J 1,600 1,570 B 2,700 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 1,195 1,130 1,155 -50 8,300 9,629,000 20 1,155.000 1,185 J 400 1,155 T/B 1,800 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,495 1,500 1,500 1,500 5 100 150,000 1 1,500.000 1,500 T/J 200 1,475 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,790 4,930 4,790 4,930 140 39,173,200 188,859,571,000 489 3,129.145 4,930 T/J 4,200 4,900 B 2,200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 580 J 800 550 B 35,200 271 POWR Cikarang Listrindo Tbk. --M7---2 930 955 925 940 10 15,930,700 15,007,628,500 673 62.667 945 J 200,000 940 T/B 600 272 PPRE PP Presisi Tbk. --M7---1 364 370 362 368 4 5,579,200 2,051,149,400 1,319 85.581 368 T/J 15,300 366 B 250,000 273 PPRO PP Properti Tbk. --S6K--1 164 170 163 163 -1 56,862,200 9,466,738,800 2,894 352.432 163 T/J 5,330,700 162 B 487,400 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,950 2,930 2,950 10 549,800 1,621,377,000 84 45.385 2,970 J 1,000 2,950 T/B 293,200 275 PRIM Royal Prima Tbk. --U9---2 476 490 476 490 14 7,000 3,420,600 16 490.000 490 T/J 56,200 478 B 1,000 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 202 194 198 3 1,418,900 279,914,800 213 642.377 199 J 43,800 198 T/B 1,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,130 2,060 2,110 50 15,410,600 32,405,494,000 2,466 396.617 2,120 J 990,300 2,110 T/B 150,200 278 PTRO Petrosea Tbk. --S2K--1 1,875 1,950 1,880 1,920 45 858,100 1,654,099,000 423 1,536.000 1,920 T/J 1,000 1,915 B 3,800 279 PTSN Sat Nusapersada Tbk --U4---1 1,535 1,570 1,515 1,540 5 401,700 620,283,500 414 265.517 1,550 J 49,500 1,540 T/B 19,400 280 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 660 665 640 640 -20 16,708,300 10,865,034,500 4,804 2,467.327 645 J 1,352,000 640 T/B 2,672,700 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,215 1,195 1,205 0 3,017,100 3,627,256,500 322 1,205.000 1,205 T/J 10,000 1,200 B 1,000 283 RAJA Rukun Raharja Tbk. --S7---1 350 360 342 346 -4 1,001,900 346,970,200 201 1,188.513 350 J 100 346 T/B 38,500 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,805 1,810 1,760 1,765 -40 4,841,000 8,567,986,500 1,469 1,103.125 1,790 J 1,500 1,765 T/B 553,500 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,800 J 1,100 5,800 B 3,000 286 RIMO Rimo International Lestari Tbk --U9---2 135 140 134 137 2 1,405,771,800 189,826,220,700 1,324 75.216 138 J 252,500 137 T/B 885,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 515 515 498 510 -5 1,856,500 944,302,000 185 510.000 510 T/J 20,800 505 B 2,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 370 340 370 30 2,800 963,600 10 2,895.149 356 J 3,000 330 B 10,000 289 RODA Pikko Land Development Tbk. --U6---2 380 382 372 372 -8 11,800 4,480,800 15 593.965 372 T/J 2,200 370 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,210 1,195 1,195 -5 542,500 648,878,500 46 468.627 1,200 J 130,800 1,195 T/B 148,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 555 555 0 1,672,200 931,960,000 574 693.750 555 T/J 22,400 550 B 53,600 292 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 8,800 8,975 8,975 8,975 175 4,000 35,900,000 9 5,790.323 8,975 T/J 15,400 8,550 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,760 1,795 1,765 1,780 20 7,703,700 13,683,398,000 2,350 805.237 1,780 T/J 1,100 1,775 B 10,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 108,900 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,260 J 1,100 2,250 B 1,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,870 0 0 4,870 0 0 0 0 226.313 4,860 J 1,000 4,730 B 300 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 810 795 810 10 1,467,100 1,179,097,500 182 578.571 810 T/J 74,300 805 B 1,500 299 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--1 830 865 830 860 30 6,843,100 5,812,746,000 873 148.276 860 T/J 275,600 855 B 276,500 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,530 3,630 3,490 3,500 -30 567,000 2,008,403,000 525 39.751 3,500 T/J 8,400 3,490 B 8,100 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 496 505 494 496 0 1,813,300 903,361,400 217 45.091 496 T/J 923,600 494 B 125,100 303 SIPD Sierad Produce Tbk. --U3---2 955 955 950 955 0 2,100 1,995,500 2 1.061 955 T/J 1,300 920 B 3,100 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,150 J 50,000 3,950 B 2,600 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,510 1,530 1,505 1,525 15 326,700 494,592,000 265 272.321 1,525 T/J 2,300 1,510 B 58,200 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,020 2,010 2,010 0 3,192,700 6,418,075,000 143 2,427.536 2,020 J 501,800 2,010 T/B 2,426,500 308 SMDR Samudera Indonesia Tbk. --S7K--1 350 366 340 354 4 5,546,400 1,935,978,000 702 1,420.660 356 J 71,200 354 T/B 49,800 309 SMRA Summarecon Agung Tbk. --S6IK-1 880 910 880 895 15 19,243,000 17,210,954,500 1,820 1,470.588 895 T/J 580,800 890 B 10,000 310 SMRU SMR Utama Tbk. --U2---2 468 468 460 464 -4 203,200 93,920,400 22 113.470 464 T/J 49,800 460 B 2,500 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,700 1,725 1,655 1,690 -10 3,438,200 5,811,711,500 1,370 4,514.009 1,690 T/J 200,600 1,685 B 18,800 312 SOCI Soechi Lines Tbk. --M7---1 165 168 161 162 -3 7,335,100 1,196,557,400 580 29.455 163 J 56,000 162 T/B 170,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 1,000 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,025 1,040 1,020 1,040 15 9,644,800 9,895,097,500 400 1,040.000 1,040 T/J 766,700 1,035 B 101,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 218 214 218 2 2,600 557,400 5 232.655 216 J 5,800 210 B 100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 336 -2 22,185,200 7,445,806,200 903 140.000 336 T/J 966,600 334 B 18,238,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 70.182 3,840 J 100 3,700 B 3,000 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 600 570 575 5 20,451,600 12,026,495,000 1,357 235.897 580 J 162,500 575 T/B 576,600 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,150 1,155 1,135 1,135 -15 54,133,800 61,880,531,000 1,676 169.403 1,135 T/J 127,600 1,130 B 715,700 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,280 B 1,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 2,450 2,550 2,400 2,550 100 96,500 244,794,000 47 2,550.000 2,550 T/J 7,200 2,400 B 3,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,560 4,660 4,560 4,570 10 5,490,500 25,286,578,000 2,659 4,154.545 4,580 J 1,000 4,570 T/B 6,500 325 TARA Sitara Propertindo Tbk. --U6---1 840 850 780 780 -60 62,797,700 50,414,086,500 1,870 735.849 790 J 4,900 780 T/B 1,153,200 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,540 4,580 4,470 4,490 -50 449,900 2,029,033,000 690 221.728 4,510 J 10,000 4,490 T/B 39,600 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 905 880 885 5 3,559,500 3,181,086,000 572 201.526 890 J 333,500 885 T/B 1,100 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,500 J 500 14,500 B 300 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --U3---1 278 286 272 286 8 20,411,900 5,679,239,200 370 125.439 286 T/J 201,400 284 B 28,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 820 825 800 825 5 168,100 136,292,500 12 266.129 825 T/J 15,100 800 B 100 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 625 690 625 680 55 6,600 4,208,500 11 154.097 680 T/J 4,100 675 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 100 3,250 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 820 0 30,963,200 25,235,258,000 275 410.000 820 T/J 276,200 815 B 7,500 335 TINS Timah Tbk. --S2K--1 1,520 1,555 1,510 1,520 0 38,668,400 59,057,193,000 2,918 776.711 1,520 T/J 196,400 1,515 B 50,700 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,425 11,700 11,450 11,550 125 1,381,900 15,999,175,000 1,987 714.117 11,575 J 2,500 11,550 T/B 4,300 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,665 1,610 1,610 20 5,000 8,176,500 21 84.737 1,610 T/J 200 1,550 B 3,800 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 805 790 800 0 1,464,000 1,170,203,500 115 1,287.602 800 T/J 75,200 795 B 40,000 339 TOTL Total Bangun Persada Tbk. --U6---1 620 625 615 615 -5 483,200 298,845,000 223 221.043 620 J 20,000 615 T/B 524,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 402 412 400 410 8 64,900 26,326,600 33 1,330.003 412 J 10,900 410 T/B 8,600 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 840 845 815 825 -15 11,818,500 9,755,145,000 964 3,929.881 830 J 263,100 825 T/B 549,300 342 TRAM Trada Alam Minera Tbk. --U7---1 183 196 183 189 6 562,016,900 105,209,184,900 4,317 156.206 190 J 933,900 189 T/B 3,527,900 343 TRIO Trikomsel Oke Tbk. --U9---1 250 0 0 250 0 0 0 0 110.973 234 J 2,000 218 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 200 402 B 30,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,860 1,780 1,800 0 1,483,100 2,693,990,000 308 321.107 1,800 T/J 97,200 1,790 B 5,500 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,100 3,240 0 10,300 32,920,000 15 3,240.000 3,240 T/J 15,800 3,100 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,150 1,155 1,150 1,155 5 300 345,500 2 2,566.667 1,155 T/J 115,500 1,150 B 117,600 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,220 1,205 1,215 5 515,700 625,505,000 152 2,355.747 1,220 J 19,000 1,215 T/B 230,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,380 4,440 4,310 4,400 20 2,100 9,130,000 8 162.959 4,400 T/J 9,900 4,310 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,825 1,825 1,820 1,820 -5 105,400 192,112,000 11 1,820.000 1,820 T/J 8,500 1,815 B 59,000 351 VIVA Visi Media Asia Tbk. --U9---1 155 163 153 156 1 14,950,400 2,353,757,200 1,038 52.000 156 T/J 7,800 155 B 372,000 352 VOKS Voksel Electric Tbk. --S4---1 320 330 320 330 10 4,085,300 1,328,484,200 584 145.976 332 J 139,300 330 T/B 501,800 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 316 334 312 324 8 41,183,000 13,372,285,200 1,112 111.724 326 J 258,700 324 T/B 1,888,200 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,645 1,690 1,650 1,685 40 14,959,600 25,022,014,000 2,403 433.103 1,685 T/J 60,600 1,675 B 4,000 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 376 386 366 376 0 3,408,300 1,290,056,000 319 57.003 378 J 66,100 376 T/B 20,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 715 785 715 765 50 56,447,500 42,404,292,500 1,921 294.231 770 J 792,100 765 T/B 34,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 380 374 378 6 42,793,100 16,128,215,800 3,318 77.143 378 T/J 134,500 376 B 3,786,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,790 1,755 1,775 25 46,083,600 81,732,376,500 4,469 479.082 1,775 T/J 69,700 1,770 B 1,594,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 472 482 462 464 -8 29,967,900 14,126,275,000 2,740 78.644 466 J 105,100 464 T/B 713,400 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,160 2,180 2,110 2,150 -10 24,565,400 52,752,392,000 1,412 1,535.714 2,150 T/J 727,900 2,140 B 1,002,100 Total 8,439,525,300 4,013,455,124,700 302,663 1,892,400,900 209,492,200 Jakarta, 19 February 2019 Trading Division