List of Securities Quotation: IDX SMC Composite Date: Tuesday, 26 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 13,300 13,425 13,075 13,100 -200 343,700 4,531,925,000 587 1,064.211 13,125 J 2,900 13,100 T/B 5,400 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 2,200 2,200 2,200 2,200 0 100 220,000 1 58.667 2,200 T/J 10,600 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,865 1,895 1,800 1,805 -60 9,400,900 17,188,408,500 4,119 2,201.220 1,805 T/J 11,600 1,800 B 305,800 5 ACST Acset Indonusa Tbk. --U6---1 1,670 1,670 1,635 1,660 -10 661,700 1,101,844,500 63 69.710 1,660 T/J 50,600 1,655 B 900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,535 1,510 1,515 -5 6,396,100 9,721,428,000 1,321 1,189.794 1,515 T/J 48,200 1,510 B 572,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,775 10,775 10,600 10,750 -25 203,400 2,185,772,500 51 462.366 10,750 T/J 1,700 10,700 B 800 8 ADMG Polychem Indonesia Tbk --M3---1 348 352 348 352 4 1,171,300 408,469,200 138 31.419 352 T/J 558,800 348 B 74,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,405 1,410 1,350 1,350 -55 43,479,900 59,266,961,500 5,914 122.727 1,355 J 158,400 1,350 T/B 2,061,600 10 AGII Aneka Gas Industri Tbk. --S3---1 625 635 625 625 0 124,300 78,864,500 23 56.818 630 J 17,100 625 T/B 4,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 350 342 342 -4 4,172,600 1,438,898,600 540 558.750 344 J 97,900 342 T/B 276,300 12 AGRS Bank Agris Tbk. --U8---2 384 392 378 392 8 35,600 13,772,600 37 356.364 396 J 2,500 392 T/B 4,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,750 5,175 5,475 -200 5,610,500 31,503,382,500 1,560 4,363.558 5,500 J 26,700 5,475 T/B 465,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 0 0 274 0 0 0 0 260.952 308 J 100 274 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,780 4,780 4,780 80 4,100 19,598,000 3 195.102 4,900 J 200 4,780 T/B 15,900 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 835 820 820 0 166,700 137,559,000 70 2,092.424 835 J 7,600 820 T/B 139,000 17 ANDI Andira Agro Tbk. --U1---2 1,730 1,715 1,705 1,705 -25 50,400 85,942,500 37 1,705.000 1,710 J 10,000 1,705 T/B 400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,040 1,040 1,015 1,030 -10 50,700 52,677,000 15 85.833 1,030 T/J 800 1,015 B 200 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,085 1,075 1,035 1,045 -40 148,389,300 156,357,064,000 6,360 688.996 1,050 J 457,600 1,045 T/B 2,919,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,170 J 2,800 1,165 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 510 520 505 520 10 4,405,900 2,248,655,000 445 553.097 520 T/J 203,700 515 B 38,900 22 APLN Agung Podomoro Land Tbk. --S6K--1 182 184 180 181 -1 6,716,400 1,217,025,200 389 49.589 182 J 18,400 181 T/B 340,100 23 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 1,200 1,092,000 2 60.667 910 T/J 28,800 860 B 7,900 24 ARMY Armidian Karyatama Tbk. --U6---2 348 352 330 332 -16 181,855,200 62,450,065,800 248 110.667 332 T/J 482,300 330 B 62,700 25 ARNA Arwana Citramulia Tbk. --S3---1 478 478 472 474 -4 3,306,800 1,567,055,800 143 3,221.641 476 J 5,200 474 T/B 1,098,700 26 ASGR Astra Graphia Tbk. --U9---1 1,410 1,435 1,395 1,400 -10 1,174,100 1,644,334,500 59 290.264 1,415 J 24,700 1,400 T/B 204,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 660 665 640 665 5 3,463,200 2,252,399,000 156 1,231.481 665 T/J 131,100 660 B 6,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 326 328 322 326 0 14,875,000 4,826,879,800 792 310.476 328 J 458,500 326 T/B 2,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 815 845 790 845 30 18,406,300 15,053,753,000 605 216.667 845 T/J 1,373,000 810 B 30,000 30 ATIC Anabatic Technologies Tbk. --U9---1 850 840 805 840 -10 200 164,500 2 120.000 875 J 2,000 840 T/B 900 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 1,600 1,685 1,610 1,655 55 1,634,200 2,688,603,000 707 1,496.789 1,660 J 13,400 1,655 T/B 1,200 33 BABP Bank MNC Internasional Tbk. --U8---2 52 53 50 50 -2 31,116,300 1,576,752,800 407 57.388 51 J 1,057,100 50 T/B 15,599,100 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 300 260 280 0 6,400 1,700,200 9 206.436 278 J 2,400 264 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,380 1,410 1,255 1,410 30 206,100 274,415,000 86 1,762.500 1,410 T/J 600 1,400 B 6,700 36 BBKP Bank Bukopin Tbk. --S8K--1 414 418 406 408 -6 13,862,900 5,690,954,200 959 121.036 408 T/J 162,200 406 B 979,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 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 22,500 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,540 2,490 2,520 -10 19,004,800 47,743,396,000 2,897 328.696 2,530 J 1,673,600 2,520 T/B 1,345,900 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 262 264 256 262 0 54,300 14,225,800 33 266.748 264 J 470,600 256 B 5,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 156 155 155 -1 37,600 5,828,100 9 439.567 159 J 100 148 B 300 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 26,800 1,340,000 19 217.306 50 T/J 332,126,200 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 240 262 248 262 22 18,034,600 4,652,300,400 1,421 154.118 264 J 459,000 262 T/B 498,800 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 670 650 655 -15 310,100 202,878,500 44 3,356.565 660 J 29,600 655 T/B 36,000 46 BGTG Bank Ganesha Tbk. --S8---2 90 91 89 89 -1 4,680,400 418,461,600 285 86.408 90 J 2,383,000 89 T/B 444,700 47 BHIT MNC Investama Tbk. --S9---1 96 97 89 91 -5 42,005,800 3,877,646,300 1,523 266.121 91 T/J 1,026,400 90 B 965,100 48 BINA Bank Ina Perdana Tbk. --U8---1 610 625 620 625 15 451,800 280,443,500 21 353.115 625 T/J 96,500 620 B 613,700 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 1,385,300 69,265,100 53 35.714 50 T/J 2,110,800 0 B 0 50 BIRD Blue Bird Tbk. --U7---1 2,980 3,020 2,970 2,990 10 39,400 117,884,000 62 46.000 2,990 T/J 4,800 2,980 B 1,300 51 BISI BISI International Tbk. --U1---1 1,400 1,450 1,380 1,385 -15 646,000 902,882,000 256 692.500 1,390 J 200 1,385 T/B 17,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,110 2,130 2,060 2,070 -40 8,760,400 18,436,093,000 432 345.000 2,100 J 11,100 2,070 T/B 56,100 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 725 715 720 5 2,605,000 1,867,370,500 528 167.442 720 T/J 846,300 715 B 1,345,400 54 BKSL Sentul City Tbk. --S6K--1 131 133 126 129 -2 194,016,700 25,056,215,500 4,159 8.914 130 J 6,761,300 129 T/B 11,702,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 196 196 196 0 200 39,200 1 449.748 196 T/J 8,600 166 B 1,100 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 4,930 4,930 4,930 -40 300 1,479,000 1 328.667 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 346 346 0 2,000 692,000 5 108.125 346 T/J 10,400 340 B 10,000 59 BMTR Global Mediacom Tbk. --U9K--1 420 422 400 402 -18 25,800,500 10,513,912,200 1,950 327.202 404 J 252,400 402 T/B 815,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 26,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,245 1,220 1,240 0 5,021,500 6,202,145,000 534 9.156 1,245 J 16,100 1,240 T/B 718,100 62 BNII Bank Maybank Indonesia Tbk. --U8---1 312 316 302 304 -8 10,435,700 3,214,755,800 820 3.622 306 J 71,700 304 T/B 62,800 63 BNLI Bank Permata Tbk. --M8K--1 970 1,115 955 1,015 45 236,666,500 245,445,037,500 12,032 11.051 1,020 J 1,018,800 1,015 T/B 5,999,200 64 BOGA Bintang Oto Global Tbk. --U9---2 680 710 675 695 15 5,491,800 3,800,425,500 595 674.757 695 T/J 46,600 690 B 49,100 65 BOLT Garuda Metalindo Tbk. --U4---2 925 925 925 925 0 96,600 89,355,000 104 168.182 925 T/J 5,100 920 B 11,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,020 1,935 2,000 -20 1,436,900 2,833,296,500 405 500.000 2,000 T/J 2,900 1,945 B 100 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 557,500 68 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 69 BRAM Indo Kordsa Tbk. --U4---1 7,925 7,925 7,925 7,925 0 100 792,500 1 308.432 7,900 J 5,000 6,500 B 2,500 70 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 550 555 0 3,631,100 2,002,134,500 421 555.000 555 T/J 746,200 550 B 2,552,100 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 52 50 50 -1 132,292,400 6,629,096,900 718 7.874 51 J 6,963,000 50 T/B 4,175,000 72 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 37,400 42,262,000 5 847.839 1,140 J 7,400 1,130 T/B 100 73 BRPT Barito Pacific Tbk. --S3XXO1 3,030 3,030 2,980 2,990 -40 9,326,400 27,911,839,000 1,915 234.159 2,990 T/J 36,800 2,980 B 64,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,325 1,340 1,305 1,335 10 11,150,100 14,746,291,500 1,712 261.506 1,335 T/J 673,200 1,330 B 1,099,000 75 BSIM Bank Sinarmas Tbk. --U8---1 590 580 580 580 -10 100 58,000 1 395.583 580 T/J 1,100 560 B 1,600 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,380 2,350 2,350 0 8,200 19,383,000 7 120.513 2,370 J 100 2,350 T/B 2,200 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---2 160 160 140 145 -15 260,000 39,106,800 44 1,110.941 145 T/J 2,700 141 B 500 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 502,652,600 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,730 3,700 3,700 0 63,600 236,266,000 50 716.274 3,710 J 20,000 3,690 B 8,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,080 2,050 2,060 0 24,051,100 49,583,271,000 1,776 2,060.000 2,060 T/J 666,800 2,050 B 2,516,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,040 2,010 2,030 -10 28,000 56,810,000 6 344.068 2,030 T/J 37,300 2,020 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 156 158 151 152 -4 131,697,300 20,219,113,200 2,926 8.822 153 J 3,052,100 152 T/B 3,768,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 173 178 160 167 -6 17,693,000 2,969,492,400 752 128.462 167 T/J 31,800 162 B 368,300 85 BVIC Bank Victoria International Tbk. --U8---1 184 185 180 184 0 43,300 7,867,300 28 173.990 184 T/J 5,000 180 B 20,800 86 BWPT Eagle High Plantations Tbk. --U1---1 176 178 170 172 -4 15,810,300 2,734,057,300 766 37.618 174 J 85,400 172 T/B 101,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 510 498 505 -5 5,605,300 2,803,512,900 372 153.030 505 T/J 37,000 500 B 1,100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,540 2,840 2,520 2,840 300 3,724,000 9,895,681,000 457 162.286 2,840 T/J 868,700 2,550 B 30,000 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 306 0 687,400 210,344,200 145 559.037 306 T/J 40,700 304 B 112,300 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 690 690 0 6,000 4,140,000 3 172.500 690 T/J 21,200 670 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 89 90 1 1,040,900 93,209,700 123 576.000 90 T/J 42,300 89 B 955,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 372 382 360 362 -10 3,015,500 1,115,823,600 151 28.327 366 J 75,600 362 T/B 111,500 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,650 1,500 1,645 145 26,000 39,164,000 9 5,969.229 1,500 J 30,000 1,490 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 364 368 358 362 -2 78,100 28,205,200 34 362.000 364 J 6,300 362 T/B 200 95 CLAY Citra Putra Realty Tbk. --U9---2 2,050 2,140 1,940 2,060 10 1,255,200 2,566,629,000 595 2,060.000 2,070 J 1,900 2,060 T/B 1,500 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 276 280 0 9,441,500 2,632,193,800 573 1,217.391 280 T/J 456,000 278 B 124,800 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,355 1,350 1,355 10 61,800 83,735,500 21 129.658 1,360 J 24,200 1,350 B 19,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 224 226 220 226 2 503,700 111,442,600 116 42.750 226 T/J 8,400 224 B 4,000 99 COWL Cowell Development Tbk. --U6---2 340 352 318 320 -20 2,220,500 753,655,800 334 246.154 322 J 51,200 320 T/B 100 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 185,300 9,265,000 22 45.455 50 T/J 34,719,500 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 595 595 595 0 200 119,000 1 300.255 590 J 500 545 B 600 102 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-1 865 900 865 895 30 48,090,800 42,530,388,500 3,038 200.386 900 J 2,706,100 895 T/B 153,100 104 DART Duta Anggada Realty Tbk. --U6---1 322 302 302 302 -20 1,000 302,000 4 55.829 320 J 900 302 T/B 2,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,625 1,620 1,620 1,620 -5 200 324,000 1 3,251.576 1,625 J 500 1,615 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,600 730,000 5 16.496 50 T/J 94,520,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 840 820 825 -5 608,200 503,403,000 477 717.391 825 T/J 6,900 820 B 28,700 108 DILD Intiland Development Tbk. --S6---1 316 318 314 316 0 219,500 69,318,400 74 55.066 316 T/J 56,600 314 B 128,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,110 3,130 3,110 3,120 10 2,015,900 6,295,798,000 142 3,120.000 3,120 T/J 9,300 3,110 B 16,400 110 DKFT Central Omega Resources Tbk. --U2---2 252 252 244 244 -8 953,000 234,237,600 55 626.766 244 T/J 16,400 242 B 60,200 111 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,725 6,500 6,600 -200 42,700 279,855,000 89 39,452.448 6,600 T/J 29,400 6,525 B 2,400 112 DMAS Puradelta Lestari Tbk. --M6K--1 238 266 236 266 28 45,175,000 11,423,309,800 1,189 126.667 266 T/J 23,387,900 250 B 234,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 800 2,624,000 3 2,881.262 3,280 T/J 49,200 3,270 B 500 114 DOID Delta Dunia Makmur Tbk. --S2K--2 610 620 595 605 -5 22,275,200 13,507,265,500 1,016 819.073 610 J 2,080,300 605 T/B 650,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 406 396 402 2 3,721,900 1,493,739,800 80 108.649 404 J 248,000 402 T/B 166,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,450 J 100 15,525 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,460 1,430 1,430 -20 23,800 34,586,500 14 1,430.000 1,430 T/J 2,100 1,425 B 36,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,330 J 10,000 3,680 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,140 2,140 2,140 0 100 214,000 1 787.716 2,130 J 3,000 2,080 B 11,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,130 1,130 1,130 5 100 113,000 1 27.901 1,135 J 13,000 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 380 374 366 368 -12 37,891,200 14,004,745,400 2,428 92.000 370 J 449,800 368 T/B 2,604,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 1 10.308 50 T/J 917,120,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,500 8,800 8,600 8,600 100 700 6,120,000 3 1,194.444 8,600 T/J 99,900 8,500 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,290 J 9,800 2,100 B 5,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,200 2,250 2,170 2,200 0 35,726,100 78,886,091,000 5,403 220.000 2,200 T/J 494,100 2,190 B 337,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 374 390 374 384 10 31,491,900 12,096,549,600 4,961 714.937 386 J 578,000 384 T/B 1,005,100 127 EXCL XL Axiata Tbk. --S7XXO1 2,590 2,570 2,410 2,500 -90 31,258,600 77,276,607,000 3,516 126.877 2,500 T/J 1,005,800 2,490 B 642,400 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 0 0 1,635 0 0 0 0 2,571.361 1,680 J 500 1,635 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,200 7,900 8,200 0 98,800 799,597,500 142 1,879.182 8,200 T/J 1,700 8,175 B 5,000 130 FILM MD Pictures Tbk. --U9---1 805 810 800 805 0 17,960,500 14,458,053,500 4,486 805.000 805 T/J 20,700 800 B 1,004,200 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,850 6,850 6,825 6,825 -25 449,600 3,068,660,000 4 1,365.000 6,850 J 2,800 6,825 T/B 5,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,340 3,300 3,300 -100 700 2,314,000 4 2,640.000 3,300 T/J 500 2,900 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 690 690 690 -10 13,300 9,177,000 12 690.000 690 T/J 6,600 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 860 865 845 845 -15 2,676,100 2,299,573,000 127 384.091 855 J 80,200 845 T/B 12,400 135 FREN Smartfren Telecom Tbk. --U7---1 312 334 298 302 -10 581,258,300 184,047,934,200 18,821 16.778 304 J 628,700 302 T/B 59,382,900 136 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---1 488 494 480 484 -4 25,185,000 12,263,318,400 1,734 65.062 484 T/J 378,000 482 B 930,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 770 840 770 820 50 29,179,100 23,780,185,000 3,032 160.986 820 T/J 199,400 815 B 69,800 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 250 238 238 -8 6,044,500 1,461,363,400 603 59.500 242 J 117,100 238 T/B 1,037,500 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 3,078.261 17,075 J 100 0 B 0 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,815 1,800 1,810 0 43,900 79,172,500 41 1,810.000 1,810 T/J 1,100 1,805 B 20,400 142 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---1 165 176 165 174 9 208,400 35,750,300 44 69.600 174 T/J 91,800 171 B 3,900 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,390 3,350 3,350 -30 428,500 1,443,209,000 93 3,350.000 3,360 J 600 3,350 T/B 10,100 145 HERO Hero Supermarket Tbk. --U9---1 880 0 0 880 0 0 0 0 1,836.854 880 J 900 855 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,130 3,040 3,040 -70 7,700 23,588,000 9 930.631 3,110 J 8,300 3,050 B 1,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 525 600 -45 2,714,500 1,480,901,000 31 923.077 600 T/J 15,900 595 B 300 148 HKMU HK Metals Utama Tbk. --U9---1 360 398 356 398 38 26,264,200 9,867,996,400 479 398.000 398 T/J 16,765,200 360 B 200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 635 600 610 -20 24,283,200 15,022,575,500 2,258 196.774 615 J 179,900 610 T/B 321,400 150 HRTA Hartadinata Abadi Tbk. --U5---2 264 266 256 260 -4 355,700 92,612,400 24 86.667 260 T/J 5,900 258 B 8,700 151 HRUM Harum Energy Tbk. --S2K--1 1,525 1,540 1,485 1,500 -25 2,970,900 4,458,042,500 1,512 28.846 1,505 J 1,000 1,500 T/B 70,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 1,700 14,450,000 2 914.175 8,800 J 1,200 8,500 T/B 3,300 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 830 J 4,200 775 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 206 218 206 214 8 446,022,900 94,113,455,800 1,459 410.764 216 J 1,545,200 214 T/B 1,192,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 188 195 180 190 2 44,128,300 8,369,018,100 2,810 54.286 190 T/J 813,400 188 B 50,000 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,050 3,410 2,960 3,410 360 4,157,500 13,207,494,000 1,433 457.794 3,410 T/J 1,722,300 3,100 B 200 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 760 850 740 850 90 13,089,500 10,455,200,500 1,134 170.000 850 T/J 11,108,600 765 B 150,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 940 935 930 935 -5 234,200 217,806,500 7 246.053 935 T/J 29,900 890 B 3,000 159 INAF Indofarma Tbk. --U5---1 4,850 4,860 4,850 4,850 0 1,900 9,219,000 11 1,940.000 4,920 J 2,200 4,850 T/B 800 160 INCO Vale Indonesia Tbk. --S2BXO1 3,840 3,850 3,730 3,850 10 12,563,400 47,622,346,000 1,940 1,571.429 3,850 T/J 825,800 3,840 B 1,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,550 6,550 6,400 6,525 -25 34,200 221,585,000 45 878.800 6,525 T/J 100 6,450 B 1,200 162 INDS Indospring Tbk. --M4---1 2,180 2,180 2,150 2,150 -30 4,600 9,920,000 6 201.562 2,180 J 2,500 2,150 T/B 1,600 163 INDY Indika Energy Tbk. --S2XXO1 2,080 2,100 1,980 1,985 -95 30,316,700 60,952,813,000 4,610 67.288 1,990 J 140,400 1,985 T/B 185,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 78 78 -1 950,100 74,309,600 79 0.446 79 J 282,900 77 B 454,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 900 875 870 870 -30 800 698,500 3 828.571 870 T/J 6,600 725 B 200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,010 3,070 3,010 3,070 60 677,400 2,047,977,000 593 1,112.319 3,070 T/J 6,300 3,020 B 400 167 INRU Toba Pulp Lestari Tbk. --U3---2 865 865 820 820 -45 52,000 42,727,000 6 8.325 860 J 1,500 820 T/B 655,600 168 INTA Intraco Penta Tbk. --U9---2 480 480 474 480 0 65,700 31,525,600 9 338.359 480 T/J 198,500 478 B 20,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,480 1,480 1,460 1,460 -20 19,000 28,061,500 26 1,460.000 1,460 T/J 998,500 1,455 B 10,900 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 430 424 384 390 -40 2,753,300 1,092,430,400 268 102.632 390 T/J 15,100 388 B 900 171 ISAT Indosat Tbk. --S7K--1 3,400 3,450 3,100 3,150 -250 10,931,100 35,413,138,000 2,807 225.000 3,150 T/J 12,700 3,140 B 83,400 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,900 22,825 22,100 22,175 -725 1,859,400 41,474,147,500 3,150 158.393 22,225 J 200 22,175 T/B 59,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 1 35.714 50 T/J 105,503,600 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 530 J 100 484 B 20,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 330 320 320 320 -10 33,200 10,624,000 6 264.863 320 T/J 2,200 310 B 1,500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,330 2,340 2,200 2,280 -50 70,084,900 158,800,134,000 11,635 623.291 2,280 T/J 9,311,400 2,270 B 269,100 177 JRPT Jaya Real Property Tbk. --S6---1 600 630 600 630 30 3,367,300 2,082,917,000 251 605.769 635 J 77,200 625 B 3,642,300 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,910 5,000 4,910 4,990 80 4,307,000 21,420,229,000 1,405 294.256 5,000 J 366,300 4,990 T/B 320,900 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,145 J 300 1,010 B 2,000 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 680 680 675 675 -5 452,800 306,821,500 29 1,500.000 675 T/J 115,300 670 B 233,000 181 KAEF Kimia Farma Tbk. --U5---1 3,350 3,350 3,240 3,290 -60 693,500 2,282,774,000 215 3,290.000 3,310 J 200 3,290 T/B 98,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 360 382 338 340 -20 67,251,000 24,182,521,800 5,647 41.313 342 J 130,900 340 T/B 1,027,100 183 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---1 256 256 248 250 -6 25,591,500 6,399,158,800 250 8.674 250 T/J 631,800 248 B 338,000 185 KINO Kino Indonesia Tbk. --U5---2 2,720 2,790 2,710 2,720 0 105,500 289,660,000 128 71.579 2,790 J 6,400 2,720 T/B 14,100 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,500 1,450 1,500 0 8,000 11,750,000 3 500.000 1,500 T/J 14,400 1,400 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 346 340 318 318 -28 117,700 37,827,800 22 1,115.789 324 J 1,000 318 T/B 10,800 188 KMTR Kirana Megatara Tbk. --U3---2 382 390 374 378 -4 719,700 273,726,600 201 82.533 380 J 20,000 376 B 20,300 189 KPIG MNC Land Tbk. --S9---2 131 131 128 131 0 104,500 13,651,800 12 281.884 131 T/J 43,000 130 B 20,000 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,500 2,500 0 8,500 21,250,000 13 909.091 2,500 T/J 1,800 2,490 B 1,400 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 492 492 480 482 -10 13,409,400 6,487,102,200 893 59.923 484 J 92,600 482 T/B 595,800 192 KREN Kresna Graha Investama Tbk. --U9---1 605 610 605 610 5 82,872,700 50,139,292,000 817 6,346.234 610 T/J 2,056,800 605 B 285,900 193 LAND Trimitra Propertindo Tbk. --U6---2 1,240 1,245 1,210 1,240 0 1,831,600 2,259,261,500 334 1,240.000 1,235 J 5,000 1,205 B 16,800 194 LINK Link Net Tbk. --S9K--1 4,300 4,350 4,270 4,270 -30 210,900 908,526,000 302 266.875 4,350 J 9,000 4,270 T/B 56,800 195 LPCK Lippo Cikarang Tbk --S6---1 2,650 2,680 2,590 2,600 -50 982,500 2,567,602,000 499 281.081 2,610 J 13,900 2,600 T/B 38,900 196 LPKR Lippo Karawaci Tbk. --S6K--1 280 282 276 278 -2 17,094,000 4,766,507,400 1,000 71.179 280 J 1,189,400 278 T/B 2,200,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,975 6,025 5,600 5,700 -275 5,423,300 31,012,840,000 3,823 129.161 5,700 T/J 57,600 5,675 B 7,300 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,360 1,300 1,300 -60 7,749,900 10,235,376,000 1,311 335.484 1,305 J 5,000 1,300 T/B 1,115,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 59 60 55 56 -3 554,599,700 31,606,715,800 824 118.079 56 T/J 19,800 55 B 707,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,570 1,570 1,475 1,490 -80 12,017,100 18,233,867,500 3,034 846.591 1,490 T/J 48,500 1,485 B 40,000 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,600 5,650 5,600 5,600 0 5,700 32,050,000 7 5,600.000 5,650 J 7,400 5,600 T/B 14,800 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,850 1,900 0 1,700 3,155,000 4 113.095 1,900 T/J 22,100 1,810 B 100 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,085 1,040 1,050 -10 7,809,900 8,197,652,500 1,697 1,684.988 1,055 J 63,500 1,050 T/B 12,100 204 MARI Mahaka Radio Integra Tbk. --U9---2 258 288 250 288 30 8,204,400 2,139,131,000 347 384.000 288 T/J 992,700 250 B 52,300 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 500 505 490 492 -8 2,484,400 1,236,767,400 605 984.000 496 J 52,400 492 T/B 130,900 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 800 790 795 0 3,728,100 2,962,978,500 282 565.273 800 J 3,173,900 795 T/B 44,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,800 0 0 6,800 0 0 0 0 2,932.159 6,750 J 4,100 6,400 B 4,500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 2,950 2,910 2,920 -30 46,500 136,237,000 56 224.615 2,950 J 300 2,920 T/B 4,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 625 600 625 15 2,850,200 1,748,552,500 294 39.062 625 T/J 317,000 620 B 10,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,710 3,800 3,650 3,800 90 4,811,300 18,046,146,000 422 274.368 3,800 T/J 403,100 3,670 B 15,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 170 162 169 5 3,245,700 543,080,600 283 151.580 169 T/J 334,800 168 B 183,700 212 MDIA Intermedia Capital Tbk. --M9---1 130 140 131 133 3 15,700 2,090,700 10 96.377 137 J 30,000 133 T/B 3,300 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,510 3,520 3,480 3,520 10 108,800 380,030,000 29 183.576 3,520 T/J 22,600 3,500 B 400 214 MDLN Modernland Realty Tbk. --S6---1 276 276 268 272 -4 4,033,000 1,092,850,400 322 80.723 274 J 79,400 272 T/B 45,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 975 965 930 940 -35 45,107,900 42,534,349,000 3,588 1,655.600 945 J 592,500 940 T/B 816,200 216 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 4,060 4,060 4,030 4,050 -10 37,700 152,413,000 75 10,678.409 4,060 J 10,900 4,050 T/B 200 218 META Nusantara Infrastructure Tbk. --M7---1 210 210 208 210 0 225,700 46,946,600 11 63.622 210 T/J 99,500 208 B 100,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 76,500 76,500,000 39 1,025.641 1,015 J 1,500 980 B 1,000 220 MGRO Mahkota Group Tbk. --U1---1 990 990 975 980 -10 3,384,600 3,331,852,000 318 980.000 985 J 61,700 980 T/B 20,500 221 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 1,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,925 1,850 1,905 5 2,637,100 5,010,193,500 426 112.159 1,910 J 1,100 1,905 T/B 221,400 223 MINA Sanurhasta Mitra Tbk. --U9---2 695 695 665 670 -25 1,763,900 1,211,986,000 87 3,190.476 675 J 25,700 670 T/B 400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 15,500 14,550 14,550 -3,400 1,800 27,202,500 8 692.857 15,200 J 600 14,550 T/B 600 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,675 17,675 17,600 17,675 0 30,200 532,135,000 15 112,579.618 17,675 T/J 5,000 17,650 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,220 1,245 1,220 1,245 25 915,200 1,129,052,500 333 207.933 1,245 T/J 13,300 1,240 B 30,000 227 MLPL Multipolar Tbk. --U9---1 144 148 140 141 -3 23,465,000 3,367,316,700 1,144 16.173 142 J 245,000 141 T/B 434,100 228 MLPT Multipolar Technology Tbk. --U9---1 900 890 855 855 -45 3,500 3,034,500 2 178.125 855 T/J 1,000 800 B 500 229 MMLP Mega Manunggal Property Tbk. --U6---2 470 466 452 452 -18 94,800 43,182,600 23 77.265 454 J 20,000 450 B 1,200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 955 905 945 0 33,823,400 31,188,216,500 2,611 105.000 945 T/J 2,377,300 925 B 100 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,115 1,125 1,100 1,125 10 45,100 50,517,500 16 1,125.000 1,125 T/J 24,600 1,100 B 46,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,095 1,145 1,075 1,110 15 12,058,500 13,337,954,500 1,117 74.000 1,110 T/J 1,479,100 1,100 B 900 233 MPPA Matahari Putra Prima Tbk. --U9---1 390 416 378 386 -4 21,693,900 8,615,133,400 3,165 162.287 386 T/J 71,600 384 B 28,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 795 765 770 -20 202,300 158,380,500 30 770.000 785 J 700 770 T/B 5,900 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,400 6,100 6,400 50 5,300 33,805,000 7 580.508 6,400 T/J 1,200 5,500 B 300 236 MSIN MNC Studios International Tbk. --U9---2 312 316 304 308 -4 853,700 262,503,200 112 308.000 308 T/J 5,600 306 B 5,200 237 MSKY MNC Sky Vision Tbk. --U9---1 1,460 1,440 1,200 1,350 -110 33,000 44,861,000 49 88.816 1,390 J 1,000 1,200 B 900 238 MTDL Metrodata Electronics Tbk. --S9---1 960 1,005 960 995 35 22,116,200 21,935,088,000 2,188 1,791.244 1,000 J 140,200 995 T/B 376,800 239 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---1 452 450 450 450 -2 200 90,000 2 189.194 430 J 200 428 B 2,100 241 MYOH Samindo Resources Tbk. --S2---1 1,390 1,400 1,375 1,395 5 185,800 257,985,500 77 166.155 1,395 T/J 1,000 1,375 B 15,000 242 MYRX Hanson International Tbk. --S6---2 103 103 102 103 0 693,794,100 71,428,954,000 839 70.244 103 T/J 478,900 102 B 6,608,200 243 NASA Ayana Land International Tbk. --U9---2 605 0 0 605 0 0 0 0 587.379 605 J 111,600 600 B 150,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 675 700 670 680 5 7,107,100 4,871,667,000 1,067 680.000 685 J 167,500 680 T/B 3,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,300 2,430 2,250 2,430 130 2,145,100 5,004,616,000 147 2,430.000 2,430 T/J 24,400 2,380 B 2,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,970 3,000 2,960 2,960 -10 20,700 61,504,000 70 910.769 3,010 J 5,600 2,960 T/B 2,000 247 NIRO City Retail Developments Tbk. --U6---2 101 102 100 102 1 807,100 82,228,200 25 97.143 103 J 40,000 102 T/B 218,100 248 NISP Bank OCBC NISP Tbk. --U8---1 900 910 900 900 0 47,300 43,006,000 17 1,090.592 910 J 18,600 900 T/B 22,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 0 0 990 0 0 0 0 264.000 990 J 9,500 965 B 500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 448 450 440 446 -2 304,400 135,333,400 78 52.471 444 J 21,900 440 B 100 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 685 655 655 -10 185,200 124,938,000 36 1,295.875 675 J 15,100 655 T/B 29,600 253 PALM Provident Agro Tbk. --U1---2 270 280 270 270 0 9,500 2,580,000 16 73.797 270 T/J 13,300 268 B 200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,075 1,075 0 165,100 178,409,000 22 126.471 1,080 J 10,000 1,075 T/B 2,000 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 5,400 2,966,000 2 973.451 550 T/J 28,300 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 690 700 0 3,000 2,081,500 10 58.333 700 T/J 75,200 695 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 6,100 27,755,000 1 3,033.333 4,550 T/J 3,600 4,540 B 5,300 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,800 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,130 2,180 2,050 2,140 10 120,500 254,072,000 115 2,140.000 2,140 T/J 2,000 2,130 B 700 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,445 1,415 1,415 15 200 286,000 2 276.098 1,415 T/J 200 1,325 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,760 J 100 3,200 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,595 1,640 1,555 1,640 45 8,428,400 13,567,409,500 572 2,730.603 1,640 T/J 978,600 1,590 B 5,100 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 70 71 68 69 -1 9,561,500 657,812,100 403 69.000 69 T/J 1,696,200 68 B 2,312,500 264 PNIN Paninvest Tbk. --S8---1 1,380 1,475 1,380 1,475 95 5,791,200 8,464,068,500 1,430 1,568.481 1,480 J 36,900 1,475 T/B 98,800 265 PNLF Panin Financial Tbk. --S8---1 428 470 428 470 42 133,542,500 60,145,651,800 4,863 507.998 470 T/J 2,092,100 468 B 212,300 266 POLA Pool Advista Finance Tbk. --U8---2 1,500 1,500 1,455 1,475 -25 71,900 106,636,500 20 1,475.000 1,455 J 20,000 1,125 B 50,500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,055 1,225 1,050 1,210 155 29,800 31,923,000 21 1,210.000 1,210 T/J 1,100 1,060 B 1,900 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,480 1,480 1,460 1,460 -20 300 442,000 2 1,460.000 1,480 J 200 1,460 T/B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,890 4,930 4,890 4,920 30 45,867,300 224,972,227,000 302 3,122.798 4,930 J 40,300 4,910 B 4,400 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 6,200 550 B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 985 985 965 970 -15 3,170,300 3,088,464,000 274 64.667 975 J 221,500 970 T/B 435,800 272 PPRE PP Presisi Tbk. --M7---1 374 374 370 374 0 5,334,900 1,986,443,200 1,578 86.977 374 T/J 184,200 372 B 107,300 273 PPRO PP Properti Tbk. --S6K--1 158 160 154 156 -2 43,542,700 6,787,909,700 2,405 337.297 156 T/J 923,300 155 B 641,200 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,950 2,920 2,950 0 6,400 18,691,000 6 45.385 2,950 T/J 251,600 2,920 B 245,800 275 PRIM Royal Prima Tbk. --U9---2 490 498 488 498 8 3,100 1,541,200 4 498.000 498 T/J 30,000 482 B 300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 206 199 200 -2 912,000 183,777,600 106 648.866 202 J 54,500 200 T/B 56,000 277 PTPP PP (Persero) Tbk. --S6XXO1 2,040 2,060 2,010 2,030 -10 18,731,200 38,036,968,000 1,486 381.579 2,030 T/J 587,500 2,020 B 928,700 278 PTRO Petrosea Tbk. --S2K--1 1,980 1,980 1,900 1,905 -75 599,900 1,155,244,000 363 1,524.000 1,910 J 5,700 1,905 T/B 159,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,490 1,740 1,435 1,700 210 6,211,700 10,088,581,500 2,973 293.103 1,705 J 7,400 1,700 T/B 1,739,200 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,300 7,300 7,300 0 20,000 146,000,000 11 572.549 7,300 T/J 30,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 625 655 625 640 15 54,412,000 35,090,761,500 7,742 2,467.327 645 J 53,200 640 T/B 9,346,400 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,190 1,105 1,170 20 407,500 464,088,500 215 1,170.000 1,170 T/J 90,500 1,135 B 100 283 RAJA Rukun Raharja Tbk. --S7---1 352 360 352 352 0 223,500 79,153,200 77 1,209.123 352 T/J 600 350 B 57,400 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,800 1,705 1,715 -55 5,198,100 9,072,029,500 1,296 1,071.875 1,735 J 25,100 1,715 T/B 174,300 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,600 J 900 5,700 B 1,000 286 RIMO Rimo International Lestari Tbk --U9---2 135 136 133 134 -1 1,064,175,200 143,012,257,700 1,167 73.569 135 J 2,197,900 134 T/B 17,200 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 505 510 496 500 -5 1,663,500 832,570,100 234 500.000 500 T/J 50,800 498 B 2,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 380 334 350 22 166,000 59,790,600 115 2,738.654 364 J 900 350 T/B 7,600 289 RODA Pikko Land Development Tbk. --U6---2 398 420 396 420 22 57,300 23,183,600 19 670.605 420 T/J 2,500 336 B 5,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,210 1,200 1,200 -5 1,778,700 2,141,308,000 117 470.588 1,205 J 192,000 1,200 T/B 158,900 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 550 540 540 -5 1,515,600 824,781,500 267 675.000 540 T/J 13,700 535 B 59,700 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,000 9,000 9,000 0 600 5,400,000 2 5,806.452 9,000 T/J 17,000 8,550 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,740 1,765 1,720 1,750 10 8,288,200 14,428,621,000 2,193 791.665 1,750 T/J 443,300 1,745 B 7,500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 840 840 -10 2,100 1,765,000 2 939.545 850 J 99,900 830 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,300 2,260 2,260 0 7,300 16,544,000 15 96.581 2,300 J 1,100 2,260 T/B 96,200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,900 4,880 4,550 4,850 -50 67,000 319,952,000 23 225.383 4,850 T/J 100 4,550 B 800 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 835 870 835 860 25 7,699,000 6,601,945,000 1,051 614.286 860 T/J 4,900 855 B 51,000 299 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 1,020 1,035 990 1,035 15 3,814,200 3,885,634,000 697 178.448 1,035 T/J 413,200 1,030 B 46,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,640 3,700 3,460 3,460 -180 1,039,900 3,708,345,000 747 39.297 3,470 J 100 3,460 T/B 4,400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 490 498 482 484 -6 3,949,600 1,917,939,400 524 44.000 484 T/J 32,500 482 B 696,900 303 SIPD Sierad Produce Tbk. --U3---2 915 930 905 920 5 211,200 193,967,500 35 1.022 955 J 3,000 920 T/B 77,500 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 6,900 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 0 0 4,110 0 0 0 0 1,357.959 4,110 J 200 3,850 B 3,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,600 1,610 1,545 1,565 -35 592,500 929,767,500 448 279.464 1,570 J 5,900 1,565 T/B 10,100 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,020 2,010 2,010 0 1,967,600 3,955,248,000 215 2,427.536 2,020 J 363,000 2,010 T/B 3,517,300 308 SMDR Samudera Indonesia Tbk. --S7K--1 360 380 350 360 0 5,722,500 2,104,267,200 1,867 1,444.739 362 J 75,400 360 T/B 110,600 309 SMRA Summarecon Agung Tbk. --S6IK-1 965 970 950 955 -10 12,972,100 12,425,311,500 815 1,569.175 960 J 12,100 955 T/B 1,403,500 310 SMRU SMR Utama Tbk. --U2---2 458 460 456 460 2 53,100 24,293,800 6 112.492 460 T/J 15,900 458 B 10,700 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,685 1,715 1,680 1,690 5 8,999,800 15,312,909,000 1,139 4,514.009 1,690 T/J 35,200 1,685 B 20,900 312 SOCI Soechi Lines Tbk. --M7---1 162 167 161 163 1 4,187,900 683,464,200 348 29.636 163 T/J 54,400 162 B 279,300 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 1,200 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,060 1,065 1,030 1,030 -30 14,540,600 15,322,236,500 879 1,030.000 1,030 T/J 118,100 1,025 B 566,600 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 220 200 220 0 200 42,000 2 234.789 220 T/J 72,800 200 B 1,800 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 358 334 350 14 2,316,799,100 811,611,934,000 36,557 145.833 352 J 11,384,300 350 T/B 15,670,600 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,730 3,720 3,730 -70 600 2,236,000 5 67.818 3,820 J 100 3,730 T/B 100 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 575 560 575 15 16,215,200 9,201,687,500 745 235.897 580 J 601,000 575 T/B 436,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,130 1,130 1,110 1,110 -20 61,827,500 68,985,763,500 1,320 165.672 1,110 T/J 27,800 1,105 B 315,200 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 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 2,520 2,520 2,480 2,480 -40 5,900 14,749,000 13 2,480.000 2,520 J 8,700 2,480 T/B 8,600 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,650 4,680 4,650 4,650 0 5,439,800 25,381,409,000 2,082 4,227.273 4,650 T/J 8,200 4,640 B 12,200 325 TARA Sitara Propertindo Tbk. --U6---1 780 785 765 775 -5 55,827,400 42,857,151,000 1,389 731.132 775 T/J 5,600 770 B 131,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,300 4,240 4,300 50 842,100 3,596,207,000 1,105 212.346 4,300 T/J 265,300 4,290 B 500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 885 860 860 -20 3,326,100 2,878,168,500 458 195.833 865 J 17,700 860 T/B 39,400 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 16,700 16,700 16,700 -50 100 1,670,000 1 1,638.026 16,675 J 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---1 292 308 292 300 8 46,114,200 13,863,161,000 944 131.579 302 J 70,600 300 T/B 78,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 815 825 790 805 -10 231,300 186,482,500 135 259.677 805 T/J 600 795 B 17,200 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 740 720 720 30 600 434,000 2 163.162 680 J 4,100 580 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,610 J 100 3,420 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 815 -5 29,918,400 24,383,579,500 153 407.500 820 J 298,000 810 B 217,400 335 TINS Timah Tbk. --S2K--1 1,605 1,645 1,500 1,530 -75 92,759,400 143,879,898,000 6,263 781.821 1,535 J 528,800 1,530 T/B 1,774,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,600 11,650 11,275 11,350 -250 1,662,400 18,891,485,000 1,798 701.751 11,350 T/J 1,400 11,325 B 8,200 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,610 1,600 1,600 1,600 -10 1,000 1,600,000 1 84.211 1,610 J 2,900 1,550 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 785 800 765 775 -10 3,180,000 2,471,748,500 257 1,247.364 775 T/J 369,200 770 B 24,600 339 TOTL Total Bangun Persada Tbk. --U6---1 625 635 625 630 5 554,400 350,189,500 92 226.435 630 T/J 156,900 625 B 243,100 340 TOTO Surya Toto Indonesia Tbk. --U3---2 410 412 408 408 -2 58,700 24,074,600 21 1,323.515 408 T/J 75,100 406 B 106,300 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 805 790 790 -10 8,012,300 6,386,334,000 771 3,763.159 795 J 177,000 790 T/B 1,136,900 342 TRAM Trada Alam Minera Tbk. --U7---1 187 194 187 192 5 667,004,600 125,657,846,100 2,653 158.686 193 J 2,013,700 192 T/B 3,252,600 343 TRIO Trikomsel Oke Tbk. --U9---1 234 0 0 234 0 0 0 0 103.871 234 J 7,400 185 B 500 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 90,300 400 B 154,800 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,860 1,890 1,845 1,880 20 534,700 993,631,500 152 335.379 1,880 T/J 7,900 1,855 B 38,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,220 3,220 3,220 0 7,000 22,540,000 2 3,220.000 3,220 T/J 13,000 2,650 B 300 347 TURI Tunas Ridean Tbk. --U9---1 1,195 1,200 1,195 1,200 5 616,000 736,845,000 21 2,666.667 1,200 T/J 231,500 1,195 B 530,000 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,250 1,215 1,215 -10 361,700 443,642,000 140 2,355.747 1,215 T/J 16,600 1,210 B 59,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,440 4,420 4,320 4,420 -20 4,700 20,591,000 9 163.699 4,410 J 1,100 4,310 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,820 1,820 0 57,300 104,286,000 12 1,820.000 1,820 T/J 66,900 1,815 B 48,500 351 VIVA Visi Media Asia Tbk. --U9---1 158 159 152 153 -5 11,171,000 1,721,362,300 995 51.000 153 T/J 548,200 152 B 1,357,000 352 VOKS Voksel Electric Tbk. --S4---1 366 370 358 358 -8 4,017,600 1,459,051,800 536 158.362 362 J 234,400 358 T/B 134,100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 312 316 302 308 -4 9,811,400 3,012,207,400 766 106.207 310 J 505,600 308 T/B 258,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,765 1,795 1,745 1,755 -10 14,627,700 25,773,737,500 1,964 451.095 1,760 J 31,200 1,755 T/B 10,100 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 364 368 358 360 -4 786,200 284,285,000 127 54.577 364 J 50,000 360 T/B 525,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 825 845 810 845 20 26,657,500 22,213,504,500 775 325.000 845 T/J 610,200 835 B 5,000 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 386 376 378 -4 31,936,600 12,132,463,000 1,826 77.143 380 J 463,500 378 T/B 1,653,700 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,860 1,875 1,835 1,850 -10 38,072,500 70,590,326,500 3,424 499.325 1,855 J 868,800 1,850 T/B 1,400 359 WTON Wijaya Karya Beton Tbk. --S3K--1 468 480 462 466 -2 22,109,100 10,406,729,800 2,436 78.983 468 J 16,200 466 T/B 4,834,200 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,320 2,350 2,240 2,290 -30 46,986,300 107,281,279,000 1,926 1,635.714 2,300 J 518,700 2,290 T/B 343,700 Total 9,782,705,100 4,584,761,293,400 310,331 2,177,025,100 217,510,400 Jakarta, 26 February 2019 Trading Division