List of Securities Quotation: IDX SMC Composite Date: Monday, 25 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 13,600 13,625 13,300 13,300 -300 1,174,400 15,765,345,000 943 1,080.458 13,325 J 500 13,300 T/B 2,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,000 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,200 2,200 2,200 -40 200 440,000 1 58.667 2,190 J 5,100 1,960 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,885 1,800 1,865 55 15,997,500 29,744,955,500 4,333 2,274.390 1,870 J 155,600 1,865 T/B 57,300 5 ACST Acset Indonusa Tbk. --U6---1 1,670 1,690 1,630 1,670 0 423,300 709,731,000 81 70.130 1,670 T/J 18,500 1,655 B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,560 1,515 1,520 -20 8,847,200 13,566,091,500 1,894 1,193.720 1,525 J 225,400 1,520 T/B 314,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,800 10,900 10,700 10,775 -25 190,200 2,062,707,500 53 463.441 10,775 T/J 400 10,725 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 358 360 348 348 -10 3,049,600 1,070,081,800 273 31.062 348 T/J 12,300 346 B 67,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,430 1,380 1,405 -5 68,473,000 96,691,735,000 6,527 127.727 1,410 J 924,600 1,405 T/B 248,500 10 AGII Aneka Gas Industri Tbk. --S3---1 635 635 610 625 -10 72,800 45,495,500 48 56.818 635 J 20,700 620 B 700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 360 340 346 6 17,813,200 6,247,269,400 1,770 565.286 348 J 100,200 346 T/B 226,500 12 AGRS Bank Agris Tbk. --U8---2 392 392 366 384 -8 79,300 30,159,600 32 349.091 384 T/J 18,000 370 B 52,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,800 5,675 5,675 -75 5,040,400 28,938,300,000 1,579 4,522.957 5,700 J 5,400 5,675 T/B 58,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 300 274 274 -6 1,600 471,400 10 260.952 296 J 100 274 T/B 2,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 3,000 14,100,000 3 191.837 4,700 T/J 600 4,600 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 835 850 820 820 -15 447,200 368,146,000 112 2,092.424 825 J 1,700 820 T/B 112,500 17 ANDI Andira Agro Tbk. --U1---2 1,760 1,760 1,725 1,730 -30 117,900 204,133,500 60 1,730.000 1,735 J 7,700 1,725 B 20,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,045 1,030 1,040 0 127,900 133,161,000 25 86.667 1,045 J 6,700 1,030 B 3,200 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,055 1,090 1,060 1,085 30 177,237,000 190,542,321,500 7,062 715.369 1,090 J 3,069,200 1,085 T/B 684,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 2,900 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 505 510 0 5,361,200 2,719,716,500 377 542.461 515 J 288,300 505 B 151,700 22 APLN Agung Podomoro Land Tbk. --S6K--1 184 187 181 182 -2 8,094,900 1,483,939,700 705 49.863 183 J 59,500 182 T/B 154,900 23 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 10,000 9,100,000 2 60.667 910 T/J 12,700 860 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 320 350 320 348 28 38,282,900 12,546,052,600 313 116.000 348 T/J 365,200 330 B 15,100 25 ARNA Arwana Citramulia Tbk. --S3---1 478 480 476 478 0 70,800 33,833,400 19 3,248.828 480 J 28,100 476 B 32,000 26 ASGR Astra Graphia Tbk. --U9---1 1,390 1,420 1,390 1,410 20 514,000 719,581,000 21 292.337 1,405 J 6,900 1,395 B 3,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 655 665 635 660 5 3,619,900 2,348,808,000 152 1,222.222 660 T/J 59,400 650 B 50,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 334 326 326 -2 13,473,700 4,417,780,000 897 310.476 328 J 1,265,100 326 T/B 15,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 815 795 815 15 12,044,700 9,701,931,500 421 208.974 820 J 851,800 815 T/B 73,600 30 ATIC Anabatic Technologies Tbk. --U9---1 900 880 850 850 -50 2,900 2,549,000 5 121.429 850 T/J 2,500 810 B 1,100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,615 1,620 1,600 1,600 -15 1,091,800 1,753,758,500 273 1,447.047 1,600 T/J 94,000 1,595 B 35,400 33 BABP Bank MNC Internasional Tbk. --U8---2 52 56 51 52 0 33,317,100 1,766,794,300 1,790 59.684 52 T/J 724,800 51 B 5,886,600 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 286 280 280 -6 11,300 3,164,600 2 206.436 284 J 4,000 260 B 119,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,115 1,390 1,115 1,380 265 1,298,600 1,659,417,500 136 1,725.000 1,375 J 22,800 1,320 B 400 36 BBKP Bank Bukopin Tbk. --S8K--1 402 416 404 414 12 26,299,800 10,803,887,200 1,279 122.816 414 T/J 855,000 412 B 231,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 100 1,035 B 100 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 2,600 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,490 2,530 30 29,484,000 74,322,128,000 2,897 330.000 2,540 J 1,479,900 2,530 T/B 1,031,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 258 264 258 262 4 26,100 6,781,600 24 266.748 260 J 1,000 258 B 91,100 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 157 148 156 2 12,900 2,016,000 10 442.403 156 T/J 14,100 148 B 9,900 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 0 535,300 26,765,000 30 217.306 50 T/J 334,314,500 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 240 240 -26 8,659,700 2,194,497,200 1,537 141.176 260 J 60,000 240 T/B 12,546,200 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 675 655 670 15 1,123,800 752,479,500 60 3,433.432 670 T/J 18,100 665 B 24,900 46 BGTG Bank Ganesha Tbk. --S8---2 90 92 88 90 0 7,534,300 674,761,400 1,116 87.379 90 T/J 675,000 89 B 328,100 47 BHIT MNC Investama Tbk. --S9---1 93 99 93 96 3 53,473,400 5,150,459,000 1,305 280.743 96 T/J 2,995,100 95 B 2,201,800 48 BINA Bank Ina Perdana Tbk. --U8---1 610 620 610 610 0 599,800 366,728,000 20 344.641 610 T/J 39,000 600 B 30,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 3,697,700 184,886,400 146 35.714 50 T/J 809,700 0 B 0 50 BIRD Blue Bird Tbk. --U7---1 3,030 3,030 2,950 2,980 -50 294,900 886,340,000 144 45.846 2,980 T/J 11,400 2,970 B 2,500 51 BISI BISI International Tbk. --U1---1 1,400 1,415 1,395 1,400 0 181,500 254,366,500 108 700.000 1,405 J 50,000 1,400 T/B 25,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,130 2,160 2,080 2,110 -20 8,539,400 18,163,619,000 407 351.667 2,110 T/J 8,000 2,100 B 24,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 715 -5 2,967,300 2,133,931,500 449 166.279 720 J 212,600 715 T/B 2,423,800 54 BKSL Sentul City Tbk. --S6K--1 145 147 130 131 -14 683,622,800 93,084,229,000 9,626 9.052 132 J 1,929,800 131 T/B 10,346,300 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 196 196 196 0 6,000 1,176,000 4 449.748 190 J 38,000 172 B 5,000 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 0 0 4,970 0 0 0 0 331.333 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 350 346 346 -8 1,800 626,800 9 108.125 346 T/J 7,000 340 B 10,000 59 BMTR Global Mediacom Tbk. --U9K--1 420 432 420 420 0 24,484,700 10,373,600,000 1,673 341.853 422 J 103,800 420 T/B 124,300 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 108,200 5,410,000 6 0.172 50 T/J 25,667,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,255 1,260 1,230 1,240 -15 4,903,200 6,080,432,500 571 9.156 1,245 J 31,000 1,240 T/B 253,500 62 BNII Bank Maybank Indonesia Tbk. --U8---1 322 328 310 312 -10 14,339,800 4,514,725,000 1,329 3.717 314 J 162,400 312 T/B 185,300 63 BNLI Bank Permata Tbk. --M8K--1 1,055 1,065 965 970 -85 150,558,800 149,959,799,500 7,487 10.561 975 J 355,200 970 T/B 2,610,200 64 BOGA Bintang Oto Global Tbk. --U9---2 670 680 665 680 10 5,411,700 3,636,401,000 694 660.194 680 T/J 27,400 675 B 31,000 65 BOLT Garuda Metalindo Tbk. --U4---2 925 930 925 925 0 94,300 87,244,500 110 168.182 925 T/J 900 920 B 10,400 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,200 2,250 2,010 2,020 -180 1,454,500 3,088,140,000 504 505.000 2,020 T/J 7,900 2,010 B 3,300 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 555,000 600 B 645,000 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 7,925 0 0 7,925 0 0 0 0 308.432 7,900 J 2,600 6,500 B 2,500 70 BRIS Bank BRIsyariah Tbk. --U8---1 550 560 550 555 5 5,971,000 3,320,361,500 523 555.000 560 J 1,982,900 555 T/B 1,325,300 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 52 51 51 0 44,444,200 2,270,068,200 323 8.031 52 J 10,493,800 51 T/B 2,149,300 72 BRNA Berlina Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 847.839 1,150 J 7,200 1,130 B 15,500 73 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,030 2,940 3,030 30 33,283,700 99,059,210,000 4,996 237.291 3,030 T/J 594,700 3,020 B 11,900 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,325 1,295 1,325 15 11,024,500 14,429,503,500 1,513 259.547 1,325 T/J 523,000 1,315 B 50,000 75 BSIM Bank Sinarmas Tbk. --U8---1 590 590 565 590 0 1,800 1,032,000 5 402.404 590 T/J 2,300 575 B 200 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,420 2,350 2,350 -60 43,300 101,839,000 35 120.513 2,350 T/J 7,400 2,340 B 1,100 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---2 134 160 134 160 26 8,468,600 1,148,888,400 49 1,225.866 160 T/J 514,400 156 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 23,300 1,165,000 3 46.913 50 T/J 474,531,400 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,710 3,710 3,700 3,700 -10 35,600 131,947,000 45 716.274 3,710 J 17,300 3,690 B 19,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,090 2,050 2,060 0 53,851,500 111,457,205,000 2,473 2,060.000 2,070 J 860,500 2,060 T/B 2,868,600 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,040 2,010 2,040 0 39,000 79,390,000 12 345.763 2,040 T/J 72,800 2,010 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 158 167 156 156 -2 194,757,200 30,809,534,900 4,597 9.054 157 J 3,176,100 156 T/B 11,408,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 170 175 172 173 3 17,098,700 2,957,579,000 602 133.077 173 T/J 159,800 172 B 124,800 85 BVIC Bank Victoria International Tbk. --U8---1 188 189 184 184 -4 51,600 9,541,800 24 173.990 188 J 10,000 184 T/B 200 86 BWPT Eagle High Plantations Tbk. --U1---1 181 183 175 176 -5 15,460,400 2,744,566,100 680 38.493 177 J 411,000 176 T/B 266,500 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 498 510 496 510 12 6,404,100 3,203,178,700 722 154.545 510 T/J 145,900 500 B 6,500 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,580 2,510 2,540 10 5,439,700 13,871,265,000 679 145.143 2,540 T/J 78,000 2,530 B 200 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 306 306 0 846,000 258,876,000 182 559.037 306 T/J 15,200 304 B 53,600 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 690 690 0 3,200 2,208,000 2 172.500 690 T/J 4,200 670 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 92 88 89 1 7,215,400 651,798,600 228 569.600 90 J 130,100 89 T/B 1,449,000 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 358 390 362 372 14 3,342,500 1,255,605,000 334 29.110 372 T/J 6,500 370 B 21,900 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 0 0 1,500 0 0 0 0 5,443.066 1,500 J 14,300 1,425 B 1,000 94 CITY Natura City Developments Tbk. --U6---1 360 364 356 364 4 2,100 756,400 6 364.000 364 T/J 44,900 360 B 100 95 CLAY Citra Putra Realty Tbk. --U9---2 1,725 2,100 1,740 2,050 325 1,682,800 3,320,979,500 1,266 2,050.000 2,050 T/J 2,800 2,020 B 7,900 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 278 280 2 9,768,400 2,719,842,400 651 1,217.391 280 T/J 782,500 278 B 1,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,345 1,345 -5 44,000 59,394,500 32 128.701 1,360 J 24,200 1,345 T/B 54,500 98 CMPP AirAsia Indonesia Tbk. --U7---2 222 228 222 224 2 186,700 41,937,000 89 42.372 226 J 6,100 224 T/B 23,500 99 COWL Cowell Development Tbk. --U6---2 348 352 332 340 -8 3,346,300 1,157,312,600 214 261.538 340 T/J 2,900 336 B 5,100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,779,200 88,960,000 55 45.455 50 T/J 31,739,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 570 595 590 595 25 10,200 6,058,000 7 300.255 595 T/J 7,900 570 B 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-1 880 900 860 865 -15 42,646,800 37,337,048,500 3,590 193.669 870 J 105,000 865 T/B 1,536,000 104 DART Duta Anggada Realty Tbk. --U6---1 310 324 322 322 12 700 226,600 3 59.526 322 T/J 900 280 B 300 105 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,625 1,620 1,625 5 400 648,500 2 3,261.611 1,625 T/J 200 1,615 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 101,100 5,055,000 9 16.496 50 T/J 96,095,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 835 815 830 5 622,900 513,598,500 442 721.739 830 T/J 27,800 825 B 4,500 108 DILD Intiland Development Tbk. --S6---1 316 322 314 316 0 2,219,300 704,461,600 153 55.066 320 J 603,600 316 T/B 82,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,110 3,130 3,110 3,110 0 2,015,800 6,286,823,000 147 3,110.000 3,120 J 17,300 3,110 T/B 14,900 110 DKFT Central Omega Resources Tbk. --U2---2 250 252 244 252 2 454,200 112,139,600 34 647.316 252 T/J 62,200 248 B 1,000 111 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,850 6,600 6,800 125 3,400 22,770,000 23 40,647.977 6,800 T/J 9,200 6,550 B 3,200 112 DMAS Puradelta Lestari Tbk. --M6K--1 230 238 228 238 8 60,572,500 14,173,499,200 1,412 113.333 238 T/J 2,281,600 236 B 56,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,220 3,280 -20 400 1,308,000 3 2,881.262 3,290 J 600 3,210 B 5,400 114 DOID Delta Dunia Makmur Tbk. --S2K--2 625 635 610 610 -15 22,059,900 13,568,576,000 2,951 825.842 615 J 510,600 610 T/B 8,790,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 402 396 400 0 248,600 99,924,200 25 108.108 400 T/J 337,400 398 B 1,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,400 J 100 15,500 B 3,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,470 1,450 1,450 1,450 -20 500 725,000 1 1,450.000 1,475 J 9,000 1,450 T/B 131,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,400 J 5,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,140 2,040 2,140 0 9,000 19,250,000 3 787.716 2,180 J 1,500 2,100 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,125 J 100 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 382 388 376 380 -2 18,301,400 6,978,615,800 1,383 95.000 380 T/J 1,099,200 378 B 928,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,010,000 50,500,000 2 10.308 50 T/J 892,450,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,500 0 0 8,500 0 0 0 0 1,180.556 8,675 J 11,700 8,600 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,200 2,050 2,200 100 43,200 94,878,000 16 1,539.226 2,390 J 7,800 2,200 T/B 61,100 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,200 2,100 2,200 110 35,762,500 77,470,271,000 5,961 220.000 2,210 J 415,200 2,200 T/B 68,300 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 378 384 372 374 -4 9,246,800 3,486,836,200 850 696.319 376 J 363,500 374 T/B 320,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,640 2,620 2,580 2,590 -50 11,932,100 31,050,779,000 1,587 131.444 2,590 T/J 448,900 2,580 B 409,500 128 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 8,150 8,300 8,000 8,200 50 27,100 217,947,500 70 1,879.182 8,200 T/J 4,900 8,175 B 10,000 130 FILM MD Pictures Tbk. --U9---1 805 815 800 805 0 17,885,000 14,455,124,000 4,504 805.000 805 T/J 33,000 800 B 1,048,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,850 6,850 6,850 0 6,000 41,100,000 1 1,370.000 6,850 T/J 3,100 6,825 B 9,100 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,300 J 500 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 700 5 56,600 39,527,500 27 700.000 700 T/J 22,800 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 855 870 860 860 5 6,169,700 5,322,844,500 79 390.909 860 T/J 87,100 855 B 11,100 135 FREN Smartfren Telecom Tbk. --U7---1 282 314 282 312 30 396,956,800 120,864,791,600 11,393 17.333 314 J 5,212,000 312 T/B 61,044,400 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 496 500 478 488 -8 48,569,400 23,917,087,400 3,995 65.600 490 J 170,100 488 T/B 76,200 138 GJTL Gajah Tunggal Tbk. --S4K--1 770 785 770 770 0 3,117,200 2,419,081,000 382 151.170 775 J 33,400 770 T/B 1,006,700 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 248 254 244 246 -2 4,696,900 1,158,566,600 547 61.500 246 T/J 398,800 244 B 462,800 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 17,700 17,700 17,700 0 100 1,770,000 1 3,078.261 17,700 T/J 100 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,825 1,810 1,810 0 61,900 112,295,500 54 1,810.000 1,815 J 5,600 1,810 T/B 12,300 142 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---1 171 170 165 165 -6 160,700 27,002,500 14 66.000 166 J 1,000 165 T/B 1,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,380 3,330 3,380 40 74,500 250,437,000 90 3,380.000 3,380 T/J 43,400 3,370 B 8,200 145 HERO Hero Supermarket Tbk. --U9---1 880 0 0 880 0 0 0 0 1,836.854 880 J 400 850 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,110 3,060 3,110 0 96,600 300,305,000 23 952.060 3,110 T/J 8,400 3,060 B 20,200 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 500 645 -5 3,969,100 2,105,710,000 18 992.308 645 T/J 21,300 535 B 21,000 148 HKMU HK Metals Utama Tbk. --U9---1 354 360 352 360 6 20,833,800 7,422,764,200 566 360.000 360 T/J 894,400 356 B 35,500 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 650 630 630 -10 14,393,200 9,212,681,500 1,433 203.226 635 J 186,000 630 T/B 554,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 262 270 260 264 2 132,300 34,887,800 19 88.000 264 T/J 187,400 260 B 3,900 151 HRUM Harum Energy Tbk. --S2K--1 1,560 1,590 1,525 1,525 -35 3,551,600 5,484,200,500 1,825 29.327 1,530 J 146,300 1,525 T/B 154,100 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 1,100 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 825 800 825 0 800 657,500 3 64.453 830 J 1,000 760 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 206 208 204 206 0 483,841,700 99,913,746,000 653 395.409 208 J 504,200 206 T/B 891,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 200 188 188 -11 29,411,000 5,613,246,000 1,246 53.714 189 J 157,500 188 T/B 160,100 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,180 3,180 3,020 3,050 -130 5,241,100 16,171,352,000 1,967 409.464 3,050 T/J 346,300 3,040 B 21,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 710 770 720 760 50 17,062,400 12,827,650,500 1,578 152.000 765 J 484,400 760 T/B 156,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 925 940 925 940 15 328,900 305,598,500 22 247.368 940 T/J 46,600 890 B 3,300 159 INAF Indofarma Tbk. --U5---1 4,900 4,910 4,800 4,850 -50 8,700 42,346,000 27 1,940.000 4,890 J 2,900 4,850 T/B 1,200 160 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,860 3,760 3,840 80 16,170,800 61,738,026,000 3,226 1,567.347 3,850 J 104,800 3,840 T/B 1,050,700 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,800 6,500 6,550 50 66,900 442,817,500 99 882.167 6,575 J 14,900 6,550 T/B 1,300 162 INDS Indospring Tbk. --M4---1 2,120 2,180 2,100 2,180 60 12,400 26,863,000 15 204.375 2,250 J 14,500 2,110 B 2,100 163 INDY Indika Energy Tbk. --S2XXO1 2,170 2,190 2,060 2,080 -90 21,772,600 46,106,845,000 3,571 70.508 2,090 J 18,300 2,080 T/B 608,300 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 80 79 79 -1 818,800 64,730,500 30 0.451 80 J 329,200 79 T/B 1,145,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 720 900 730 900 180 3,900 3,068,000 6 857.143 840 J 4,200 835 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,000 3,040 3,000 3,010 10 611,800 1,843,693,000 542 1,090.580 3,030 J 1,400 3,010 T/B 200 167 INRU Toba Pulp Lestari Tbk. --U3---2 865 0 0 865 0 0 0 0 8.782 860 J 19,900 830 B 10,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 2,000 960,000 4 338.359 480 T/J 44,200 472 B 2,300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,450 1,495 1,455 1,480 30 216,300 320,840,500 81 1,480.000 1,485 J 17,800 1,470 B 400 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 386 430 384 430 44 22,856,800 9,710,928,200 339 113.158 430 T/J 2,522,000 398 B 1,300 171 ISAT Indosat Tbk. --S7K--1 3,430 3,510 3,320 3,400 -30 9,841,800 33,612,426,000 2,902 242.857 3,410 J 43,300 3,400 T/B 136,400 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,650 23,600 22,875 22,900 -750 1,551,700 35,773,617,500 2,888 163.571 22,925 J 200 22,900 T/B 61,800 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 11,400 570,000 4 35.714 50 T/J 106,455,100 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 530 J 200 500 B 200 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 330 320 330 10 1,000 327,000 6 273.140 328 J 11,200 260 B 500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,340 2,370 2,310 2,330 -10 21,555,200 50,312,278,000 4,529 636.960 2,330 T/J 4,342,500 2,320 B 1,102,000 177 JRPT Jaya Real Property Tbk. --S6---1 600 610 590 600 0 1,426,600 857,002,000 401 576.923 605 J 109,400 600 T/B 187,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,960 4,980 4,910 4,910 -50 5,135,700 25,307,550,000 1,947 289.539 4,920 J 59,000 4,910 T/B 457,200 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,010 1,010 1,010 -40 1,000 1,010,000 1 217.522 1,100 J 900 1,000 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 670 680 660 680 10 1,743,400 1,167,016,500 85 1,511.111 680 T/J 385,500 675 B 300,500 181 KAEF Kimia Farma Tbk. --U5---1 3,310 3,350 3,230 3,350 40 2,027,800 6,678,270,000 340 3,350.000 3,360 J 300 3,350 T/B 19,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 320 364 322 360 40 39,586,700 13,800,489,200 4,964 43.743 362 J 435,200 360 T/B 4,686,900 183 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---1 256 258 252 256 0 1,424,000 362,738,000 112 8.882 256 T/J 288,600 252 B 320,700 185 KINO Kino Indonesia Tbk. --U5---2 2,800 2,850 2,710 2,720 -80 178,700 502,017,000 183 71.579 2,740 J 4,000 2,720 T/B 63,900 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,510 1,520 1,490 1,500 -10 55,300 82,847,000 11 500.000 1,500 T/J 29,200 1,320 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 328 350 328 346 18 1,105,900 368,350,400 51 1,214.035 346 T/J 28,000 328 B 5,000 188 KMTR Kirana Megatara Tbk. --U3---2 372 398 374 382 10 2,893,900 1,115,165,400 810 83.406 388 J 2,700 382 T/B 33,500 189 KPIG MNC Land Tbk. --S9---2 130 132 129 131 1 221,300 28,688,300 9 281.884 131 T/J 30,000 130 B 20,000 190 KRAH Grand Kartech Tbk. --U4---2 2,490 2,500 2,490 2,500 10 11,100 27,708,000 25 909.091 2,500 T/J 1,900 2,490 B 1,300 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 494 498 490 492 -2 8,609,900 4,245,591,600 528 61.166 494 J 193,800 492 T/B 509,500 192 KREN Kresna Graha Investama Tbk. --U9---1 615 615 600 605 -10 85,005,200 51,810,923,000 1,111 6,294.216 610 J 1,020,400 605 T/B 2,500 193 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,280 1,230 1,240 5 1,772,800 2,194,156,500 649 1,240.000 1,240 T/J 35,400 1,230 B 8,500 194 LINK Link Net Tbk. --S9K--1 4,250 4,330 4,230 4,300 50 207,200 882,661,000 421 268.750 4,300 T/J 23,900 4,270 B 20,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,670 2,710 2,650 2,650 -20 533,300 1,429,063,000 469 286.486 2,670 J 7,700 2,650 T/B 31,700 196 LPKR Lippo Karawaci Tbk. --S6K--1 282 288 280 280 -2 21,015,400 5,935,313,200 975 71.691 282 J 1,796,500 280 T/B 1,274,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 6,000 5,800 5,975 200 3,509,700 20,783,555,000 2,564 135.392 6,000 J 472,500 5,975 T/B 800 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,385 1,355 1,360 -10 4,967,600 6,797,827,000 1,284 350.968 1,360 T/J 490,200 1,355 B 187,800 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 63 70 58 59 -4 949,736,000 57,790,536,200 1,129 124.404 59 T/J 24,600 58 B 450,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,610 1,660 1,550 1,570 -40 5,803,300 9,204,659,000 1,919 892.045 1,570 T/J 113,300 1,565 B 5,600 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,600 5,600 5,600 -50 100 560,000 1 5,600.000 5,300 J 300 5,200 B 5,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,850 1,900 0 3,000 5,640,000 7 113.095 1,895 J 1,600 1,820 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,060 1,015 1,060 40 27,572,300 28,767,629,000 2,417 1,701.035 1,065 J 181,200 1,060 T/B 37,300 204 MARI Mahaka Radio Integra Tbk. --U9---2 250 262 250 258 8 8,206,600 2,085,888,000 312 344.000 258 T/J 32,400 254 B 50,000 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 505 490 500 8 5,015,900 2,486,800,000 1,064 1,000.000 500 T/J 122,900 498 B 82,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 800 780 795 0 10,299,600 8,139,099,500 278 565.273 800 J 1,593,500 795 T/B 31,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,800 6,800 6,800 6,800 0 300 2,040,000 1 2,932.159 6,800 T/J 800 6,400 B 5,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,000 2,950 2,950 -40 24,300 72,168,000 66 226.923 2,950 T/J 100 2,940 B 2,100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 630 610 610 0 2,896,100 1,781,238,500 429 38.125 610 T/J 2,200 605 B 336,800 210 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,780 3,590 3,710 110 9,977,400 36,827,499,000 1,001 267.870 3,720 J 70,300 3,710 T/B 1,900 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 166 163 164 0 998,700 163,940,000 98 147.096 165 J 205,400 164 T/B 130,400 212 MDIA Intermedia Capital Tbk. --M9---1 138 144 130 130 -8 611,100 80,562,100 21 94.203 136 J 900 130 T/B 1,131,200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,570 3,580 3,490 3,510 -60 580,400 2,031,031,000 53 183.055 3,510 T/J 1,500 3,500 B 101,300 214 MDLN Modernland Realty Tbk. --S6---1 276 288 276 276 0 11,631,500 3,261,889,200 729 81.910 278 J 82,200 276 T/B 84,000 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 970 975 -20 32,749,900 32,457,273,500 2,511 1,717.245 980 J 253,300 975 T/B 114,900 216 MEGA Bank Mega Tbk. --U8---1 4,830 4,830 4,830 4,830 0 100 483,000 1 3,520.716 5,550 J 100 4,800 B 10,500 217 MERK Merck Tbk. --U5---2 4,040 4,060 4,040 4,060 20 44,300 179,492,000 75 10,704.775 4,070 J 1,700 4,060 T/B 700 218 META Nusantara Infrastructure Tbk. --M7---1 210 212 208 210 0 181,300 37,866,400 18 63.622 210 T/J 248,500 208 B 65,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 51,900 51,900,000 5 1,025.641 1,000 T/J 69,100 980 B 1,000 220 MGRO Mahkota Group Tbk. --U1---1 990 1,000 975 990 0 625,800 618,536,000 99 990.000 995 J 275,900 990 T/B 5,900 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 4,000 4,080,000 2 370.909 1,040 J 999,500 1,020 T/B 997,100 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,890 1,905 1,840 1,900 10 920,000 1,738,094,500 215 111.865 1,905 J 17,900 1,895 B 11,900 223 MINA Sanurhasta Mitra Tbk. --U9---2 715 720 695 695 -20 52,500 36,522,000 27 3,309.524 700 J 21,800 695 T/B 100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,900 J 100 15,500 B 200 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,650 17,675 17,500 17,675 25 6,100 107,437,500 14 112,579.618 17,675 T/J 700 17,650 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,195 1,220 1,190 1,220 25 1,031,400 1,240,268,500 299 203.758 1,220 T/J 142,700 1,215 B 16,800 227 MLPL Multipolar Tbk. --U9---1 141 152 140 144 3 57,469,700 8,474,689,100 2,294 16.517 145 J 95,700 144 T/B 292,400 228 MLPT Multipolar Technology Tbk. --U9---1 850 900 800 900 50 2,100 1,750,000 5 187.500 900 T/J 3,300 820 B 1,200 229 MMLP Mega Manunggal Property Tbk. --U6---2 470 470 470 470 0 300 141,000 3 80.342 470 T/J 48,200 452 B 2,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 965 940 945 0 20,316,400 19,289,898,500 1,555 105.000 945 T/J 718,300 940 B 178,200 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,120 1,105 1,115 -5 63,300 70,348,500 13 1,115.000 1,115 T/J 50,100 1,105 B 43,400 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 1,125 940 1,095 155 13,277,400 13,532,877,000 1,307 73.000 1,100 J 2,600 1,095 T/B 569,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 348 414 348 390 42 58,668,800 22,912,524,600 6,055 163.969 392 J 12,200 390 T/B 651,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 800 765 790 20 311,700 245,727,500 38 790.000 790 T/J 41,300 775 B 100 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,400 6,150 6,350 0 3,300 21,010,000 5 575.973 6,350 T/J 1,400 6,050 B 200 236 MSIN MNC Studios International Tbk. --U9---2 316 320 306 312 -4 660,100 204,391,800 137 312.000 314 J 43,900 312 T/B 100 237 MSKY MNC Sky Vision Tbk. --U9---1 1,250 1,530 1,250 1,460 210 213,800 288,400,000 13 96.053 1,450 J 5,200 1,445 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 895 965 895 960 65 27,957,200 26,385,178,000 1,985 1,728.235 960 T/J 114,200 955 B 93,500 239 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---1 440 452 450 452 12 396,200 178,542,000 14 190.035 452 T/J 599,400 450 B 38,900 241 MYOH Samindo Resources Tbk. --S2---1 1,370 1,395 1,370 1,390 20 210,700 291,977,500 95 165.560 1,390 T/J 4,700 1,375 B 3,400 242 MYRX Hanson International Tbk. --S6---2 102 104 102 103 1 154,685,700 15,905,096,300 390 70.244 103 T/J 3,953,800 102 B 12,802,200 243 NASA Ayana Land International Tbk. --U9---2 610 610 605 605 -5 107,300 64,919,000 14 587.379 610 J 142,500 600 B 210,200 244 NATO Nusantara Properti Internasional Tbk. --U9---2 690 700 665 675 -15 15,345,400 10,399,321,500 1,322 675.000 680 J 429,200 675 T/B 173,700 245 NFCX NFC Indonesia Tbk. --U9---2 2,280 2,300 2,300 2,300 20 7,400 17,020,000 7 2,300.000 2,300 T/J 19,500 2,270 B 2,300 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,980 2,990 2,960 2,970 -10 27,400 81,547,000 35 913.846 2,980 J 700 2,970 T/B 12,800 247 NIRO City Retail Developments Tbk. --U6---2 100 101 100 101 1 115,700 11,575,300 10 96.190 101 T/J 74,700 100 B 400,100 248 NISP Bank OCBC NISP Tbk. --U8---1 905 910 895 900 -5 238,100 214,146,000 74 1,090.592 905 J 1,300 900 T/B 6,000 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 990 980 990 5 1,100 1,088,000 3 264.000 990 T/J 9,900 940 B 600 250 NRCA Nusa Raya Cipta Tbk. --U6---1 444 452 442 448 4 1,229,100 550,871,400 196 52.706 448 T/J 14,100 446 B 194,100 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 675 690 650 665 -10 500,200 331,192,500 206 1,315.659 665 T/J 40,000 650 B 50,400 253 PALM Provident Agro Tbk. --U1---2 264 278 270 270 6 59,500 16,087,000 30 73.797 270 T/J 22,300 268 B 5,100 254 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,085 1,065 1,075 5 446,900 476,609,000 60 126.471 1,080 J 1,500 1,075 T/B 1,000 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 535 550 0 425,100 230,574,500 49 973.451 550 T/J 87,500 545 B 11,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 650 700 0 7,600 5,055,500 16 58.333 700 T/J 41,500 650 B 1,100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,540 4,550 0 8,100 36,838,000 5 3,033.333 4,550 T/J 2,700 4,540 B 6,100 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,280 2,300 2,100 2,130 -150 232,400 496,566,000 166 2,130.000 2,180 J 500 2,130 T/B 1,800 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,415 1,400 1,400 0 10,600 14,843,000 8 273.171 1,400 T/J 6,700 1,300 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 3,770 3,770 3,770 0 500 1,885,000 3 1,564.380 3,770 T/J 600 3,000 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,610 1,620 1,555 1,595 -15 6,926,400 11,044,269,000 435 2,655.678 1,595 T/J 59,500 1,590 B 1,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 71 68 70 0 17,879,300 1,235,809,500 421 70.000 70 T/J 3,109,000 69 B 4,134,500 264 PNIN Paninvest Tbk. --S8---1 1,400 1,470 1,370 1,380 -20 2,870,400 4,068,565,500 509 1,467.461 1,390 J 50,000 1,380 T/B 6,700 265 PNLF Panin Financial Tbk. --S8---1 418 432 414 428 10 66,104,100 28,053,908,400 2,597 462.603 430 J 661,600 428 T/B 3,431,700 266 POLA Pool Advista Finance Tbk. --U8---2 1,500 1,505 1,495 1,500 0 39,900 59,878,000 12 1,500.000 1,500 T/J 29,800 1,495 B 100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,055 1,100 1,050 1,055 0 7,400 7,816,500 13 1,055.000 1,080 J 500 1,055 T/B 7,500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 1,480 1,480 1,480 -20 300 444,000 3 1,480.000 1,480 T/J 200 1,475 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,950 4,960 4,890 4,890 -60 39,090,700 192,665,662,000 424 3,103.757 4,900 J 3,900 4,890 T/B 31,200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 985 1,000 975 985 0 5,921,000 5,808,270,500 465 65.667 985 T/J 83,200 980 B 120,000 272 PPRE PP Presisi Tbk. --M7---1 370 374 360 374 4 6,067,600 2,238,949,800 1,747 86.977 374 T/J 29,000 372 B 105,500 273 PPRO PP Properti Tbk. --S6K--1 159 161 158 158 -1 30,898,800 4,928,940,500 1,293 341.622 159 J 1,601,800 158 T/B 3,260,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,950 2,890 2,950 0 258,300 761,638,000 12 45.385 2,950 T/J 249,900 2,930 B 200 275 PRIM Royal Prima Tbk. --U9---2 480 505 480 490 10 63,400 31,505,500 19 490.000 490 T/J 25,100 488 B 600 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 208 199 202 3 1,417,300 286,185,500 202 655.355 202 T/J 15,100 200 B 124,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,080 2,030 2,040 20 24,320,200 49,800,848,000 2,213 383.459 2,040 T/J 722,800 2,030 B 1,320,100 278 PTRO Petrosea Tbk. --S2K--1 1,995 2,030 1,960 1,980 -15 669,300 1,330,003,000 362 1,584.000 1,980 T/J 11,600 1,975 B 3,900 279 PTSN Sat Nusapersada Tbk --U4---1 1,515 1,535 1,455 1,490 -25 1,171,500 1,745,964,000 612 256.897 1,490 T/J 116,200 1,480 B 1,400 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,300 7,300 7,300 0 10,000 73,000,000 2 572.549 7,300 T/J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 625 635 615 625 0 14,232,200 8,902,223,000 3,020 2,409.499 630 J 781,700 625 T/B 1,490,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,170 1,100 1,150 0 252,000 284,648,500 125 1,150.000 1,150 T/J 80,500 1,125 B 5,000 283 RAJA Rukun Raharja Tbk. --S7---1 358 362 350 352 -6 352,700 125,181,400 123 1,209.123 354 J 192,700 352 T/B 33,300 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,680 1,780 1,680 1,770 90 9,418,600 16,513,732,000 1,772 1,106.250 1,770 T/J 141,900 1,765 B 60,200 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,500 J 1,600 5,500 B 11,000 286 RIMO Rimo International Lestari Tbk --U9---2 135 137 134 135 0 1,076,908,100 146,182,205,900 948 74.118 135 T/J 721,600 134 B 1,168,800 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 505 505 500 505 0 1,872,200 943,934,500 238 505.000 505 T/J 9,000 500 B 11,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 356 328 328 -10 59,000 19,569,400 33 2,566.510 328 T/J 6,600 322 B 5,900 289 RODA Pikko Land Development Tbk. --U6---2 378 420 354 398 20 3,800 1,474,400 15 635.478 398 T/J 3,000 378 B 600 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,210 1,200 1,205 5 1,357,600 1,635,869,500 56 472.549 1,205 T/J 537,600 1,200 B 143,800 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 545 540 545 5 1,388,800 753,667,000 434 681.250 545 T/J 12,600 540 B 15,900 292 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 8,950 9,000 8,850 9,000 50 17,500 155,820,000 14 5,806.452 9,000 T/J 200 8,575 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,770 1,735 1,740 -10 4,250,100 7,411,209,000 2,112 787.142 1,740 T/J 95,900 1,735 B 200,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 840 850 0 3,200 2,700,000 4 950.730 850 T/J 230,300 840 B 1,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,260 2,260 2,260 -80 100 226,000 1 96.581 2,340 J 53,900 2,270 B 1,200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,900 4,900 4,900 4,900 0 600 2,940,000 1 227.707 4,900 T/J 32,400 4,690 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 835 820 835 10 1,956,600 1,620,380,000 222 596.429 835 T/J 4,000 825 B 9,900 299 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--1 990 1,020 965 1,020 30 12,988,400 13,091,888,500 1,276 175.862 1,020 T/J 560,800 1,015 B 16,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,550 3,700 3,550 3,640 90 819,600 2,986,961,000 484 41.341 3,640 T/J 4,000 3,630 B 5,800 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 496 498 490 490 -6 3,410,200 1,680,939,000 266 44.545 494 J 74,000 490 T/B 44,400 303 SIPD Sierad Produce Tbk. --U3---2 960 960 915 915 -45 11,600 10,676,000 8 1.017 960 J 1,000 915 T/B 3,000 304 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 4,110 4,110 0 10,800 44,393,000 4 1,357.959 4,120 J 39,500 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,580 1,645 1,590 1,600 20 874,000 1,412,840,000 641 285.714 1,600 T/J 400 1,595 B 35,000 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 2,000 2,010 0 3,956,800 7,933,682,000 278 2,427.536 2,020 J 239,600 2,010 T/B 1,280,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 358 370 352 360 2 1,561,000 560,911,200 476 1,444.739 360 T/J 94,900 358 B 24,400 309 SMRA Summarecon Agung Tbk. --S6IK-1 980 990 955 965 -15 16,723,400 16,176,141,500 1,749 1,585.606 970 J 245,600 965 T/B 2,415,800 310 SMRU SMR Utama Tbk. --U2---2 458 458 454 458 0 125,900 57,264,800 12 112.003 458 T/J 11,700 454 B 43,900 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,775 1,800 1,685 1,685 -90 7,587,800 13,178,045,000 1,660 4,500.654 1,685 T/J 28,700 1,680 B 55,300 312 SOCI Soechi Lines Tbk. --M7---1 164 167 162 162 -2 3,727,700 611,957,300 320 29.455 164 J 385,000 162 T/B 191,800 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,060 1,070 1,060 1,060 0 6,950,100 7,399,741,500 447 1,060.000 1,065 J 579,200 1,060 T/B 238,000 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 230 220 220 2 2,000 441,200 5 234.789 220 T/J 399,600 186 B 2,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 342 332 336 2 1,080,255,000 364,083,679,600 17,143 140.000 336 T/J 289,400 334 B 45,983,300 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,720 3,800 -100 1,000 3,776,000 9 69.091 3,890 J 2,900 3,800 T/B 700 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 595 560 560 -25 16,321,600 9,317,312,000 949 229.744 570 J 985,100 560 T/B 1,298,300 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,130 1,135 1,130 1,130 0 54,406,700 61,479,614,000 701 168.657 1,130 T/J 139,900 1,125 B 172,800 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,200 B 30,000 321 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 2,550 2,550 2,500 2,520 -30 3,200 8,108,000 7 2,520.000 2,520 T/J 400 2,510 B 400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,630 4,670 4,630 4,650 20 5,421,700 25,254,209,000 2,111 4,227.273 4,650 T/J 6,000 4,640 B 15,100 325 TARA Sitara Propertindo Tbk. --U6---1 795 805 780 780 -15 54,505,100 43,058,777,500 2,124 735.849 785 J 927,600 780 T/B 177,900 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,280 4,170 4,250 50 779,100 3,304,849,000 1,087 209.877 4,250 T/J 26,100 4,230 B 32,000 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 895 875 880 0 1,610,200 1,417,768,000 324 200.387 880 T/J 145,800 875 B 147,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 3,100 16,025 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---1 290 292 282 292 2 17,821,300 5,119,385,400 381 128.070 292 T/J 192,600 290 B 157,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 815 795 815 0 112,000 90,340,500 138 262.903 815 T/J 17,600 810 B 1,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 0 0 690 0 0 0 0 156.363 680 J 4,100 605 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,630 J 100 3,470 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 820 0 26,852,400 21,894,214,500 153 410.000 820 T/J 94,100 815 B 14,700 335 TINS Timah Tbk. --S2K--1 1,550 1,640 1,570 1,605 55 97,716,800 157,335,781,500 6,444 820.145 1,605 T/J 33,800 1,600 B 182,900 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,650 11,250 11,600 100 1,643,700 18,846,847,500 2,500 717.208 11,625 J 11,400 11,600 T/B 845,200 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,615 1,610 1,610 1,610 -5 1,000 1,610,000 1 84.737 1,615 J 9,800 1,555 B 3,500 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 790 800 770 785 -5 4,064,300 3,182,973,500 277 1,263.459 785 T/J 186,500 775 B 32,700 339 TOTL Total Bangun Persada Tbk. --U6---1 625 630 625 625 0 527,200 330,413,500 151 224.638 630 J 40,300 625 T/B 294,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 410 408 410 4 22,700 9,279,600 32 1,330.003 410 T/J 66,100 408 B 30,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 820 790 800 -10 20,641,800 16,547,527,500 1,033 3,810.794 805 J 373,600 800 T/B 1,935,000 342 TRAM Trada Alam Minera Tbk. --U7---1 190 192 186 187 -3 474,180,300 90,167,064,000 1,450 154.553 188 J 490,500 187 T/B 747,100 343 TRIO Trikomsel Oke Tbk. --U9---1 230 234 234 234 4 2,300 538,200 5 103.871 234 T/J 2,700 230 B 100 344 TRST Trias Sentosa Tbk. --U3---1 410 410 400 400 -10 344,100 137,701,800 16 238.607 404 J 216,100 400 T/B 56,900 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,865 1,920 1,855 1,860 -5 833,900 1,573,517,500 215 331.811 1,885 J 100 1,860 T/B 10,200 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,220 3,100 3,220 0 26,500 85,150,000 9 3,220.000 3,220 T/J 11,500 3,050 B 500 347 TURI Tunas Ridean Tbk. --U9---1 1,175 1,195 1,180 1,195 20 1,424,500 1,689,705,500 68 2,655.556 1,195 T/J 79,000 1,190 B 169,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,230 1,240 1,225 1,225 -5 211,700 261,159,000 115 2,375.136 1,225 T/J 202,500 1,220 B 26,900 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,440 4,440 4,300 4,440 0 9,600 42,244,000 20 164.440 4,440 T/J 7,500 4,250 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,820 0 57,600 104,829,000 8 1,820.000 1,820 T/J 24,700 1,815 B 47,900 351 VIVA Visi Media Asia Tbk. --U9---1 158 160 154 158 0 12,570,200 1,968,208,300 950 52.667 158 T/J 813,400 157 B 290,800 352 VOKS Voksel Electric Tbk. --S4---1 350 370 350 366 16 10,038,400 3,647,729,200 1,249 161.901 368 J 112,500 366 T/B 39,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 314 320 312 312 -2 7,960,800 2,502,332,800 538 107.586 314 J 10,600 312 T/B 81,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,770 1,725 1,765 35 18,727,300 32,903,934,500 2,218 453.666 1,770 J 325,100 1,765 T/B 551,300 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 372 378 364 364 -8 646,700 238,957,800 119 55.184 368 J 6,500 364 T/B 47,500 356 WOOD Integra Indocabinet Tbk. --S5K--2 815 860 810 825 10 42,808,800 35,896,862,000 2,106 317.308 825 T/J 438,100 820 B 892,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 386 380 382 2 24,533,400 9,389,732,600 1,456 77.959 384 J 3,707,700 382 T/B 2,454,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,830 1,860 1,825 1,860 30 43,489,500 80,410,128,000 3,759 502.024 1,865 J 1,195,500 1,860 T/B 371,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 456 474 456 468 12 15,960,300 7,473,656,600 1,548 79.322 470 J 392,500 468 T/B 233,300 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,260 2,340 2,230 2,320 60 53,127,400 121,744,130,000 1,754 1,657.143 2,320 T/J 87,400 2,310 B 1,258,800 Total 8,296,382,100 3,997,086,283,200 276,284 2,063,504,000 250,044,200 Jakarta, 25 February 2019 Trading Division