List of Securities Quotation Development Board: Date: Wednesday, 23 January 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 ABBA Mahaka Media Tbk. --U9---2 107 109 105 107 0 12,714,300 1,357,041,200 636 187.719 107 T/J 42,000 106 B 1,449,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 0 0 3,360 0 0 0 0 767.090 0 J 0 3,360 B 200 3 ADES Akasha Wira International Tbk. --U5---2 935 940 895 915 -20 127,300 115,149,000 47 47.532 920 J 4,100 910 B 2,900 4 AGRS Bank Agris Tbk. --U8---2 402 418 404 404 2 23,000 9,506,400 24 367.273 404 T/J 5,800 402 B 4,700 5 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 65 69 68 68 3 1,200 81,700 3 256.381 68 T/J 1,300 66 B 1,700 6 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 7 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 700 35,000 3 75.893 50 T/J 10,340,800 0 B 0 8 AKPI Argha Karya Prima Industry Tbk. --U3---2 735 785 715 735 0 600 442,000 4 96.954 725 J 2,400 705 B 6,000 9 AKSI Majapahit Inti Corpora Tbk. --U7---2 388 388 364 376 -12 6,000 2,217,400 13 188.000 376 T/J 900 354 B 100 10 ALDO Alkindo Naratama Tbk. --U3---2 660 0 0 660 0 0 0 0 293.333 670 J 1,600 660 B 1,500 11 ALKA Alakasa Industrindo Tbk --U3---2 340 0 0 340 0 0 0 0 57.239 368 J 5,300 340 B 2,600 12 ALMI Alumindo Light Metal Industry Tbk. --U3---2 464 466 464 466 2 156,100 72,441,000 12 71.692 468 J 29,600 466 T/B 100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 310 J 100 284 B 100 14 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 460 0 0 460 0 0 0 0 359.375 454 J 15,000 442 B 100 15 ANDI Andira Agro Tbk. --U1---2 2,080 2,090 2,060 2,080 0 8,000 16,613,000 11 2,080.000 2,080 T/J 500 2,070 B 100 16 APEX Apexindo Pratama Duta Tbk. --U2---2 1,395 0 0 1,395 0 0 0 0 89.309 1,290 J 100 1,150 B 500 17 APIC Pacific Strategic Financial Tbk. --U8---2 505 520 505 520 15 2,073,600 1,071,279,500 291 553.097 525 J 207,200 520 T/B 11,600 18 APII Arita Prima Indonesia Tbk. --U9---2 175 178 175 178 3 6,200 1,096,400 3 80.909 178 T/J 500 173 B 3,400 19 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 20 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 100 91,000 1 60.667 910 T/J 1,800 875 B 3,000 21 ARMY Armidian Karyatama Tbk. --U6K--2 290 282 282 282 -8 38,100 10,744,200 14 94.000 286 J 53,300 282 T/B 41,100 22 ARTA Arthavest Tbk --U9---2 1,000 1,000 1,000 1,000 0 400 400,000 3 580.080 1,010 J 3,700 980 B 2,000 23 ARTO Bank Artos Indonesia Tbk. --U8---2 175 172 159 165 -10 300,100 49,461,500 43 125.000 165 T/J 32,900 164 B 100 24 ASBI Asuransi Bintang Tbk. --U8---2 300 328 328 328 28 100 32,800 1 248.994 326 J 500 284 B 100 25 ASJT Asuransi Jasa Tania Tbk. --U8---2 290 290 290 290 0 2,200 638,000 3 193.333 292 J 100 282 B 1,800 26 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 2,350 2,350 2,350 50 100 235,000 1 841.178 2,350 T/J 200 2,000 B 100 27 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 28 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 5,788,000 289,453,600 1,078 58.536 51 T/J 5,797,000 50 B 1,026,400 29 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 308 J 38,400 262 B 12,200 30 BAJA Saranacentral Bajatama Tbk. --U3---2 114 118 113 115 1 1,193,800 137,359,300 101 46.000 115 T/J 32,900 114 B 10,000 31 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,500 1,480 1,490 -40 54,500 81,237,000 30 1,862.500 1,500 J 3,500 1,490 T/B 300 32 BAYU Bayu Buana Tbk --U9---2 1,940 1,880 1,880 1,880 -60 100 188,000 1 231.895 1,880 T/J 200 1,830 B 600 33 BBHI Bank Harda Internasional Tbk. --U8---2 176 180 175 177 1 103,200 18,355,700 30 141.600 180 J 29,000 176 B 18,100 34 BBLD Buana Finance Tbk. --U8---2 450 468 468 468 18 100 46,800 1 185.991 466 J 500 360 B 5,000 35 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 36 BCIP Bumi Citra Permai Tbk. --U6---2 91 92 90 90 -1 2,344,800 213,014,100 102 81.818 91 J 99,500 90 T/B 666,600 37 BEEF Estika Tata Tiara Tbk. --U1---2 238 256 210 246 8 21,400,000 5,003,462,400 2,249 246.000 246 T/J 64,800 244 B 276,500 38 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,010,600 100,530,000 14 217.306 50 T/J 385,468,000 0 B 0 39 BELL Trisula Textile Industries Tbk. --M4---2 238 238 238 238 0 2,383,300 567,225,400 47 158.667 238 T/J 38,300 236 B 393,600 40 BFIN BFI Finance Indonesia Tbk. --U8---2 690 725 685 690 0 300,400 205,951,000 22 3,535.923 690 T/J 66,500 685 B 37,000 41 BGTG Bank Ganesha Tbk. --S8---2 93 94 91 93 0 7,205,400 666,053,800 283 90.291 93 T/J 100,700 92 B 710,800 42 BIKA Binakarya Jaya Abadi Tbk. --U6---2 250 274 242 242 -8 1,000 261,200 6 24.200 264 J 500 238 B 100 43 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 57 58 54 54 -3 27,400 1,513,000 15 13.268 55 J 100 54 T/B 57,100 44 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 51 51 0 5,562,400 284,851,200 60 36.429 52 J 6,062,500 51 T/B 9,307,900 45 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 80 82 80 82 2 200 16,200 2 34.195 82 T/J 3,300 79 B 20,000 46 BKDP Bukit Darmo Property Tbk --U6---2 63 63 59 62 -1 72,100 4,306,500 22 51.667 62 T/J 300 60 B 22,100 47 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 200 36,800 2 422.212 184 T/J 1,300 174 B 200 48 BLTZ Graha Layar Prima Tbk. --U9---2 4,890 0 0 4,890 0 0 0 0 326.000 4,990 J 500 3,900 B 100 49 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 338 318 320 -6 1,900 608,000 8 100.000 320 T/J 500 318 B 13,500 50 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 201,600 10,080,000 12 0.172 50 T/J 31,215,800 0 B 0 51 BOGA Bintang Oto Global Tbk. --U9---2 665 670 665 670 5 1,661,100 1,106,596,500 192 650.485 675 J 123,800 670 T/B 7,000 52 BOLT Garuda Metalindo Tbk. --U4---2 940 940 935 940 0 61,500 57,646,000 60 170.909 940 T/J 3,700 935 B 3,300 53 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 0 0 50 0 0 0 0 4.274 0 J 0 0 B 0 54 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,140 2,130 2,120 2,120 -20 536,000 1,138,325,000 173 530.000 2,130 J 200 2,120 T/B 4,900 55 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 556,000 56 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 57 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 56 51 55 3 105,796,400 5,687,338,400 1,216 8.661 55 T/J 3,425,200 54 B 13,200,600 58 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,135 B 30,000 59 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,390 2,370 2,370 -10 400 954,000 2 121.538 2,390 J 1,000 2,370 T/B 1,100 60 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 61 BTEK Bumi Teknokultura Unggul Tbk --U5---2 130 130 128 128 -2 3,700 479,000 3 980.693 129 J 500 128 T/B 100 62 BTON Betonjaya Manunggal Tbk. --M3---2 264 270 262 268 4 291,500 77,544,800 66 895.034 268 T/J 2,400 264 B 274,600 63 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,925 0 0 1,925 0 0 0 0 326.271 1,920 J 1,200 1,875 B 1,800 64 BUMI Bumi Resources Tbk. --S2K--2 167 176 165 172 5 323,586,200 55,465,928,900 5,082 9.983 173 J 11,358,100 172 T/B 6,091,100 65 BUVA Bukit Uluwatu Villa Tbk. --S9---2 179 182 175 181 2 12,075,900 2,152,301,100 199 139.231 180 J 5,000 177 B 2,600 66 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 100 100 98 99 -1 529,600 52,134,200 30 99.000 99 T/J 22,300 98 B 637,800 67 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 392 382 382 -2 1,425,000 547,586,200 70 115.758 384 J 100 382 T/B 71,500 68 CANI Capitol Nusantara Indonesia Tbk. --U7---2 210 254 182 226 16 5,900 1,309,600 14 113.000 226 T/J 2,000 210 B 8,100 69 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,610 2,550 2,580 30 1,467,000 3,788,903,000 177 147.429 2,590 J 11,800 2,580 T/B 22,000 70 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 357,000 109,641,200 88 562.691 310 J 242,600 308 T/B 25,400 71 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 809,800 690 B 3,100 72 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 92 88 90 1 2,605,900 233,467,700 350 576.000 91 J 507,000 90 T/B 705,000 73 CINT Chitose Internasional Tbk. --U5---2 250 260 248 260 10 23,900 6,191,000 7 78.788 280 J 1,300 252 B 100 74 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,640 1,630 1,630 -10 700 1,146,000 3 5,914.798 1,630 T/J 94,100 1,620 B 100 75 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 76 CLAY Citra Putra Realty Tbk. --U9---2 476 595 595 595 119 84,700 50,396,500 27 595.000 0 J 0 595 T/B 7,223,900 77 CLPI Colorpak Indonesia Tbk. --U9---2 720 720 720 720 0 18,300 13,176,000 12 360.000 720 T/J 153,000 715 B 500 78 CMPP AirAsia Indonesia Tbk. --U7---2 228 258 224 238 10 1,602,800 387,395,400 464 45.020 238 T/J 9,100 236 B 64,000 79 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 80 CNTX Century Textile Industry Tbk. --U4---2 520 0 0 520 0 0 0 0 945.455 510 J 1,500 402 B 5,000 81 COWL Cowell Development Tbk. --U6---2 400 402 400 400 0 60,000 24,066,000 55 307.692 400 T/J 1,100 398 B 1,400 82 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 302 318 318 318 16 1,000 318,000 1 106.000 316 J 24,600 300 B 1,200 83 CTTH Citatah Tbk. --S2---2 107 129 105 121 14 7,626,200 912,977,300 751 5.095 121 T/J 1,500 120 B 40,000 84 DAYA Duta Intidaya Tbk. --U9---2 210 230 210 210 0 14,000 3,114,000 11 117.253 226 J 300 210 T/B 775,200 85 DEAL Dewata Freightinternational Tbk. --U7---2 735 760 710 715 -20 24,873,900 18,272,258,000 2,111 715.000 720 J 1,688,800 715 T/B 1,000,700 86 DEFI Danasupra Erapacific Tbk --U8---2 1,695 0 0 1,695 0 0 0 0 3,402.112 1,695 J 200 1,690 B 200 87 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 825 825 -10 507,500 425,843,500 357 717.391 825 T/J 24,800 820 B 17,900 88 DIGI Arkadia Digital Media Tbk. --U9---2 1,800 1,780 1,740 1,780 -20 1,100 1,918,000 2 1,780.000 1,780 T/J 4,900 1,710 B 1,000 89 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,820 2,850 2,830 2,850 30 1,292,100 3,665,510,000 772 2,850.000 2,850 T/J 1,000 2,840 B 16,800 90 DKFT Central Omega Resources Tbk. --U2---2 300 302 292 294 -6 524,700 157,023,800 55 755.202 296 J 28,000 292 B 24,200 91 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 100 328,000 1 2,881.262 3,280 T/J 10,000 3,240 B 100 92 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 580 5 20,395,900 11,817,786,500 1,727 785.227 585 J 4,565,900 580 T/B 1,111,300 93 DUTI Duta Pertiwi Tbk --U6---2 4,390 4,370 4,370 4,370 -20 1,000 4,370,000 1 439.505 4,360 J 5,000 3,630 B 1,000 94 DWGL Dwi Guna Laksana Tbk. --U9---2 80 82 75 81 1 45,700 3,589,100 21 54.000 80 J 9,900 79 B 900 95 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,140 J 1,200,000 1,095 B 500 96 EMDE Megapolitan Developments Tbk. --U6---2 252 252 252 252 0 15,000 3,780,000 10 100.800 252 T/J 143,000 250 B 11,900 97 ENRG Energi Mega Persada Tbk. --U2---2 80 82 76 81 1 63,686,800 5,096,168,100 950 6.753 81 T/J 477,500 80 B 8,762,100 98 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,870 1,870 1,870 0 2,000 3,740,000 7 1,308.342 1,870 T/J 10,800 1,865 B 300 99 ERTX Eratex Djaja Tbk. --U4---2 121 0 0 121 0 0 0 0 51.356 125 J 12,500 117 B 13,900 100 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 200 330,000 2 2,594.952 1,650 T/J 3,600 1,630 B 100 101 FINN First Indo American Leasing Tbk. --U8---2 55 56 53 55 0 42,524,700 2,335,837,000 1,093 52.381 56 J 890,600 55 T/B 99,300 102 FIRE Alfa Energi Investama Tbk. --U2---2 7,225 7,225 7,150 7,150 -75 28,400 204,252,500 19 1,430.000 7,225 J 3,700 7,150 T/B 5,300 103 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,650 J 600 2,900 B 100 104 FMII Fortune Mate Indonesia Tbk --U6---2 665 700 700 700 35 40,000 28,000,000 11 700.000 700 T/J 39,300 615 B 300 105 FOOD Sentra Food Indonesia Tbk. --U5---2 318 318 302 314 -4 371,900 115,452,800 193 314.000 314 T/J 20,600 312 B 500 106 FORU Fortune Indonesia Tbk --U9---2 104 100 100 100 -4 900 90,000 1 76.923 112 J 900 103 B 100 107 FPNI Lotte Chemical Titan Tbk. --U3---2 160 162 159 161 1 622,100 99,339,300 86 48.835 162 J 54,300 160 B 171,200 108 GDST Gunawan Dianjaya Steel Tbk. --U3---2 104 109 101 106 2 4,042,900 428,786,400 707 66.250 106 T/J 64,800 105 B 52,300 109 GEMA Gema Grahasarana Tbk. --U9---2 340 0 0 340 0 0 0 0 755.556 348 J 30,000 320 B 22,000 110 GLOB Global Teleshop Tbk. --U9---2 450 525 470 470 20 4,900 2,442,400 17 40.870 470 T/J 9,400 454 B 100 111 GMCW Grahamas Citrawisata Tbk. --U9---2 860 0 0 860 0 0 0 0 86.000 0 J 0 0 B 0 112 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 500 14,250 B 200 113 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 515 555 515 515 0 300 158,500 3 147.143 515 T/J 3,100 486 B 20,000 114 GOLL Golden Plantation Tbk. --U1---2 50 50 50 50 0 1,100 55,000 2 17.361 50 T/J 541,800 0 B 0 115 GSMF Equity Development Investment Tbk. --U8---2 98 0 0 98 0 0 0 0 7.884 100 J 1,300 98 B 300 116 GTBO Garda Tujuh Buana Tbk --U2---2 236 250 236 240 4 3,400 811,000 20 208.696 240 T/J 16,200 238 B 200 117 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 5,222,700 0 B 0 118 HELI Jaya Trishindo Tbk. --U7---2 123 123 122 123 0 11,500 1,404,500 2 111.818 125 J 10,300 123 T/B 1,000 119 HOME Hotel Mandarine Regency Tbk. --U9---2 142 170 145 150 8 618,349,800 96,615,463,500 12,529 159.457 150 T/J 421,100 149 B 772,600 120 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 256 2 7,500 1,911,000 8 85.333 258 J 1,000 254 B 9,200 121 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 28,922,400 0 B 0 122 IBFN Intan Baruprana Finance Tbk. --U8---2 270 270 270 270 0 300 81,000 1 19.088 280 J 9,800 254 B 40,000 123 ICON Island Concepts Indonesia Tbk. --U9---2 101 110 101 101 0 16,200 1,709,300 5 193.873 101 T/J 27,600 99 B 2,500 124 IIKP Inti Agri Resources Tbk --U5---2 228 238 226 238 10 512,360,500 117,694,001,600 701 456.831 238 T/J 331,200 236 B 640,800 125 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 256 J 900 248 B 10,000 126 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 920 930 0 296,400 275,828,500 13 244.737 930 T/J 7,000 915 B 4,300 127 INAI Indal Aluminium Industry Tbk. --U3---2 450 440 438 438 -12 49,000 21,475,000 7 159.912 474 J 200 430 B 10,000 128 INCF Indo Komoditi Korpora Tbk. --U3---2 264 330 264 322 58 53,100 16,543,000 53 261.789 328 J 12,500 308 B 200 129 INDX Tanah Laut Tbk --U9---2 83 84 81 82 -1 219,300 17,785,700 43 6.560 82 T/J 49,000 81 B 47,200 130 INPP Indonesian Paradise Property Tbk. --U9---2 860 1,070 655 690 -170 1,400 1,176,500 5 657.143 845 J 100 705 B 1,400 131 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,040 10 248,200 503,597,000 120 739.130 2,050 J 5,700 2,010 B 100 132 INRU Toba Pulp Lestari Tbk. --U3---2 930 950 895 930 0 10,400 9,757,500 12 9.442 950 J 1,600 930 T/B 396,600 133 INTA Intraco Penta Tbk. --U9---2 490 490 470 490 0 200 96,000 2 345.409 490 T/J 68,000 470 B 18,800 134 INTD Inter Delta Tbk --U9---2 160 190 151 169 9 26,100 4,353,200 46 52.047 169 T/J 500 165 B 100 135 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,525 1,525 1,515 1,525 0 6,900 10,506,000 4 1,525.000 1,540 J 1,100 1,515 B 500 136 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 396 396 -4 169,000 67,238,400 21 104.211 398 J 150,400 396 T/B 110,300 137 ITMA Sumber Energi Andalan Tbk. --U9---2 815 825 820 820 5 600 493,000 4 235.971 820 T/J 300 790 B 300 138 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 139 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 0 B 0 140 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 113,611,100 0 B 0 141 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 540 J 100 500 B 400 142 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 58 60 58 60 2 90,800 5,373,900 12 9.231 59 J 400 58 B 6,200 143 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 905 855 855 855 -50 100 85,500 1 610.714 905 J 1,500 855 T/B 1,900 144 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 7,000 7,000,000 6 215.369 1,090 J 400 970 B 1,200 145 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 615 630 600 615 0 2,481,000 1,514,413,500 278 1,366.667 615 T/J 256,200 605 B 45,500 146 KARW ICTSI Jasa Prima Tbk. --U7---2 85 87 85 86 1 102,200 8,689,300 6 14.558 87 J 55,000 85 B 381,000 147 KBLM Kabelindo Murni Tbk. --U4---2 250 0 0 250 0 0 0 0 8.333 250 J 2,300 244 B 500 148 KBLV First Media Tbk. --U9---2 530 530 530 530 0 100 53,000 1 140.980 550 J 900 525 B 1,000 149 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 50 50 0 100 5,000 1 9.615 50 T/J 16,222,100 0 B 0 150 KDSI Kedawung Setia Industrial Tbk. --U3---2 930 945 935 945 15 268,600 253,016,000 77 236.250 945 T/J 3,000 940 B 500 151 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 152 KINO Kino Indonesia Tbk. --U5---2 3,050 3,090 2,980 3,060 10 575,100 1,760,539,000 197 80.526 3,080 J 13,400 3,060 T/B 10,900 153 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,580 1,580 1,400 1,400 -180 20,600 30,554,000 70 466.667 1,500 J 11,200 1,400 T/B 9,000 154 KMTR Kirana Megatara Tbk. CRU3---2 370 380 364 370 0 179,100 66,549,000 73 80.786 372 J 1,500 370 T/B 500 155 KOIN Kokoh Inti Arebama Tbk --U9---2 232 0 0 232 0 0 0 0 156.941 0 J 0 290 B 100 156 KONI Perdana Bangun Pusaka Tbk --U9---2 525 595 525 565 40 2,400 1,378,000 10 118.947 550 J 400 505 B 1,100 157 KOPI Mitra Energi Persada Tbk. --U7---2 740 740 740 740 0 17,900 13,246,000 29 187.342 740 T/J 6,600 735 B 13,300 158 KPAS Cottonindo Ariesta Tbk. --U5---2 185 187 171 183 -2 21,659,500 3,844,705,900 2,450 183.000 183 T/J 1,300 182 B 92,800 159 KPIG MNC Land Tbk. --U9---2 136 136 135 135 -1 4,800 648,100 5 290.491 135 T/J 37,900 130 B 7,000 160 KRAH Grand Kartech Tbk. --U4---2 2,490 2,490 2,490 2,490 0 7,700 19,173,000 13 905.455 2,490 T/J 2,200 2,480 B 1,300 161 LAND Trimitra Propertindo Tbk. --U6---2 915 915 910 915 0 35,400 32,368,500 17 915.000 920 J 22,400 915 T/B 1,200 162 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 35,355,200 0 B 0 163 LCGP Eureka Prima Jakarta Tbk. --U6---2 136 136 134 134 -2 27,200 3,656,200 12 107.200 135 J 10,000 134 T/B 183,900 164 LCKM LCK Global Kedaton Tbk. --U7---2 310 320 318 318 8 1,100 351,800 2 152.885 318 T/J 4,100 286 B 20,000 165 LMAS Limas Indonesia Makmur Tbk --U9---2 58 58 55 55 -3 13,100 759,200 4 17.286 58 J 74,400 55 T/B 185,100 166 LMPI Langgeng Makmur Industri Tbk. --U5---2 144 149 149 149 5 100 14,900 1 21.742 147 J 53,500 140 B 10,200 167 LMSH Lionmesh Prima Tbk. --U3---2 570 0 0 570 0 0 0 0 79.167 580 J 500 515 B 1,300 168 LPIN Multi Prima Sejahtera Tbk --U4---2 1,050 0 0 1,050 0 0 0 0 119.945 1,050 J 9,900 880 B 100 169 LPLI Star Pacific Tbk --U9---2 115 125 111 125 10 7,900 881,100 5 3.856 120 J 200 113 B 10,000 170 LPPS Lippo Securities Tbk. --S8---2 102 105 101 104 2 151,400 15,533,400 41 7.064 104 T/J 41,600 102 B 54,400 171 LRNA Eka Sari Lorena Transport Tbk. --U7---2 112 118 108 111 -1 10,300 1,114,100 4 12.333 111 T/J 29,800 105 B 10,500 172 LUCK Sentral Mitra Informatika Tbk. --U9---2 695 700 690 690 -5 61,500 42,773,500 14 690.000 700 J 33,600 690 T/B 51,600 173 MABA Marga Abhinaya Abadi Tbk. --U9---2 164 164 158 159 -5 897,527,000 145,861,663,700 663 335.259 160 J 276,400 158 B 386,300 174 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 30,450,300 0 B 0 175 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,710 0 0 3,710 0 0 0 0 3,710.000 4,000 J 300 3,800 B 1,000 176 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,785 1,780 1,785 -20 3,200 5,698,000 4 106.250 1,815 J 4,200 1,780 B 6,900 177 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 248 250 2 3,602,100 897,201,600 101 333.333 248 J 161,000 246 B 55,100 178 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,995 1,980 1,995 5 202,900 404,036,500 93 798.000 1,995 T/J 25,400 1,990 B 1,900 179 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,020 2,970 3,000 30 42,500 127,236,000 29 230.769 3,020 J 3,100 3,000 T/B 5,500 180 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,250 3,120 3,180 60 9,507,300 30,303,886,000 982 229.603 3,190 J 60,900 3,180 T/B 131,300 181 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,200 3,050 3,070 -130 148,700 459,701,000 49 160.108 3,140 J 300 3,080 B 200 182 MDKI Emdeki Utama Tbk. --U3---2 258 0 0 258 0 0 0 0 60.377 256 J 3,500 250 B 100 183 MERK Merck Tbk. --U5---2 4,260 4,300 4,230 4,290 30 103,700 440,292,000 174 11,311.203 4,290 T/J 2,200 4,280 B 500 184 MFIN Mandala Multifinance Tbk. --U8---2 970 970 930 970 0 182,900 174,775,000 34 994.872 970 T/J 61,000 960 B 500 185 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 670 665 665 665 -5 100 66,500 1 332.500 665 T/J 10,000 565 B 1,000 186 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 50 50 0 700 35,000 2 47.619 50 T/J 233,800 0 B 0 187 MICE Multi Indocitra Tbk. --S9---2 370 384 372 382 12 643,900 244,517,600 1,288 77.959 382 T/J 600 374 B 10,000 188 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 100 106,000 1 385.455 1,060 T/J 699,500 1,025 B 100 189 MINA Sanurhasta Mitra Tbk. --U9---2 725 735 735 735 10 10,000 7,350,000 1 3,500.000 735 T/J 30,000 730 B 100 190 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,938,700 0 B 0 191 MITI Mitra Investindo Tbk. --U2---2 52 53 51 52 0 1,163,200 59,590,400 320 4.389 52 T/J 43,000 51 B 1,512,400 192 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 188 182 184 0 605,700 111,059,200 36 460.000 184 T/J 9,300 176 B 20,000 193 MKPI Metropolitan Kentjana Tbk. --U6---2 19,475 0 0 19,475 0 0 0 0 927.381 19,225 J 200 16,800 B 100 194 MLIA Mulia Industrindo Tbk --U3---2 1,220 1,220 1,210 1,210 -10 238,200 288,838,000 82 202.088 1,215 J 41,800 1,210 T/B 44,700 195 MMLP Mega Manunggal Property Tbk. --U6---2 500 0 0 500 0 0 0 0 85.470 498 J 100 490 B 25,000 196 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,070 1,070 1,070 -15 5,200 5,564,000 4 1,070.000 1,080 J 1,000 1,070 T/B 45,900 197 MPOW Megapower Makmur Tbk. --U7---2 108 110 108 108 0 4,400 475,700 5 54.000 110 J 17,200 108 T/B 1,000 198 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 795 770 785 -5 147,300 115,137,500 25 785.000 785 T/J 14,300 780 B 500 199 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 616.790 7,650 J 500 5,700 B 200 200 MSIN MNC Studios International Tbk. --U9---2 308 312 306 306 -2 33,200 10,207,400 20 306.000 306 T/J 300 304 B 2,300 201 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 202 MTRA Mitra Pemuda Tbk. --U6---2 386 384 384 384 -2 91,200 35,020,800 13 207.568 384 T/J 27,300 382 B 400 203 MTSM Metro Realty Tbk. --U6---2 170 188 151 172 2 12,500 2,186,900 77 44.075 178 J 300 170 B 200 204 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 65 65 -1 60,800 3,966,100 19 65.000 67 J 25,100 65 T/B 108,900 205 MYRX Hanson International Tbk. --S6K--2 109 112 109 112 3 702,699,600 76,880,523,700 1,719 76.382 112 T/J 6,855,600 111 B 494,400 206 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 42,600 0 B 0 207 NASA Ayana Land International Tbk. --U9---2 610 0 0 610 0 0 0 0 592.233 615 J 147,200 610 B 127,500 208 NATO Nusantara Properti Internasional Tbk. --U9---2 264 274 236 248 -16 8,419,600 2,084,865,800 981 248.000 248 T/J 96,300 246 B 49,500 209 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 138 133 135 2 73,800 9,940,600 16 80.357 133 J 100 131 B 2,000 210 NFCX NFC Indonesia Tbk. --U9---2 2,060 2,100 2,050 2,060 0 428,500 893,742,000 262 2,060.000 2,090 J 14,800 2,060 T/B 1,000 211 NICK Charnic Capital Tbk. --U9---2 156 158 148 148 -8 49,200 7,725,400 15 74.000 160 J 500 149 B 200 212 NIPS Nipress Tbk. --U4---2 410 408 408 408 -2 100 40,800 1 296.935 408 T/J 1,200 348 B 2,300 213 NIRO City Retail Developments Tbk. --U6---2 92 92 91 92 0 100,100 9,109,200 2 87.619 92 T/J 80,600 90 B 1,186,800 214 NUSA Sinergi Megah Internusa Tbk. --U9---2 107 111 105 108 1 15,415,100 1,672,394,500 1,011 108.000 108 T/J 5,700 107 B 331,100 215 OASA Protech Mitra Perkasa Tbk. --U7---2 374 374 352 372 -2 595,300 216,359,000 32 195.789 374 J 2,000 358 B 2,000 216 OCAP Onix Capital Tbk. --U9---2 264 0 0 264 0 0 0 0 132.000 318 J 300 266 B 3,300 217 OKAS Ancora Indonesia Resources Tbk. --U9---2 173 188 169 174 1 12,300 2,091,700 17 435.337 173 J 9,900 172 B 100 218 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,300 0 B 0 219 PALM Provident Agro Tbk. --U1---2 272 272 272 272 0 200 54,400 2 74.343 278 J 500 272 T/B 3,000 220 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 170 170 167 167 -3 67,600 11,377,500 37 167.000 170 J 10,500 166 B 2,100 221 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,120 1,105 1,110 -10 163,000 181,155,500 13 130.588 1,120 J 20,000 1,115 B 1,000 222 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 5,400 24,840,000 1 3,066.667 4,600 T/J 5,800 4,590 B 8,700 223 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,450 0 0 1,450 0 0 0 0 725.000 1,400 J 4,400 1,200 B 500 224 PEGE Panca Global Kapital Tbk. --U9---2 178 0 0 178 0 0 0 0 384.566 179 J 27,600 178 B 6,000 225 PEHA Phapros Tbk. --U5---2 2,540 2,540 2,520 2,520 -20 73,100 184,556,000 23 2,520.000 2,530 J 2,000 2,510 B 25,100 226 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 210 0 0 210 0 0 0 0 280.000 210 J 2,700 166 B 5,000 227 PICO Pelangi Indah Canindo Tbk --U3---2 280 288 262 270 -10 1,400 379,200 10 41.538 270 T/J 1,600 246 B 2,500 228 PKPK Perdana Karya Perkasa Tbk --U2---2 109 109 104 109 0 112,800 12,229,400 38 27.250 110 J 153,100 109 T/B 11,700 229 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 230 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 685 J 300 565 B 6,300 231 POLA Pool Advista Finance Tbk. --U8---2 1,720 1,795 1,665 1,795 75 34,300 58,438,500 7 1,795.000 1,720 J 41,500 1,665 B 2,300 232 POLI Pollux Investasi Internasional Tbk. --U6---2 1,355 1,385 1,300 1,360 5 14,200 19,139,500 40 1,360.000 1,380 J 100 1,350 B 100 233 POLY Asia Pacific Fibers Tbk --U4---2 164 165 161 164 0 1,877,200 306,181,100 126 1.409 164 T/J 291,100 163 B 6,900 234 POOL Pool Advista Indonesia Tbk. --U9K--2 5,200 5,325 5,200 5,325 125 35,605,900 186,738,555,000 426 3,379.858 5,325 T/J 67,600 5,300 B 9,300 235 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 38,600 236 POWR Cikarang Listrindo Tbk. --M7---2 855 865 850 855 0 92,900 79,466,000 59 57.000 855 T/J 31,500 850 B 85,800 237 PRIM Royal Prima Tbk. --U9---2 500 505 500 505 5 11,200 5,600,500 10 505.000 505 T/J 32,600 500 B 4,100 238 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 210 199 208 4 2,225,000 457,993,200 113 674.821 208 T/J 260,500 206 B 138,600 239 PSDN Prasidha Aneka Niaga Tbk --U5---2 272 280 252 262 -10 8,600 2,273,200 11 26.200 276 J 12,600 262 T/B 300 240 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 3 59.494 50 T/J 22,553,200 0 B 0 241 PSSI Pelita Samudera Shipping Tbk. --U7---2 168 171 168 170 2 1,494,800 252,182,700 105 125.926 170 T/J 109,300 169 B 127,100 242 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,000 0 B 0 243 PYFA Pyridam Farma Tbk --U5---2 178 0 0 178 0 0 0 0 174.441 178 J 100 176 B 100 244 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 220 210 218 -2 523,600 113,387,200 89 89.326 218 T/J 26,300 216 B 29,900 245 RIMO Rimo International Lestari Tbk --U9---2 134 134 133 134 0 200,240,300 26,831,780,800 169 73.569 134 T/J 1,862,100 133 B 3,203,500 246 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 525 525 520 525 0 1,235,500 643,292,500 122 525.000 525 T/J 60,500 520 B 13,000 247 RODA Pikko Land Development Tbk. --U6---2 400 450 400 436 36 500 208,600 4 696.152 434 J 2,200 340 B 500 248 RUIS Radiant Utama Interinsco Tbk. --U2---2 234 238 232 232 -2 3,600 835,800 6 92.800 240 J 300 236 B 100 249 SAFE Steady Safe Tbk --U7---2 198 0 0 198 0 0 0 0 19.934 206 J 200 194 B 100 250 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,052,400 590,379,000 366 700.000 560 T/J 13,400 555 B 22,000 251 SAPX Satria Antaran Prima Tbk. --U7---2 675 600 565 565 -110 200 116,500 2 565.000 670 J 100 595 B 400 252 SATU Kota Satu Properti Tbk. --U6---2 120 122 118 120 0 368,900 43,987,600 39 120.000 120 T/J 39,600 119 B 160,500 253 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 254 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 255 SDMU Sidomulyo Selaras Tbk. --U7---2 53 55 53 55 2 1,608,700 86,201,600 130 30.290 55 T/J 398,000 54 B 644,000 256 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,690 0 0 4,690 0 0 0 0 217.948 4,590 J 9,000 3,820 B 100 257 SHIP Sillo Maritime Perdana Tbk. --M7---2 850 850 835 840 -10 1,203,300 1,016,732,000 134 600.000 840 T/J 25,000 835 B 105,600 258 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 259 SIMA Siwani Makmur Tbk --U9---2 270 280 252 252 -18 56,300 15,233,200 32 32.096 268 J 2,500 256 B 4,100 260 SIPD Sierad Produce Tbk. --U3---2 1,005 1,000 1,000 1,000 -5 100 100,000 1 1.111 1,000 T/J 9,900 950 B 1,100 261 SKBM Sekar Bumi Tbk. --U5---2 525 525 525 525 0 100 52,500 1 456.522 520 J 2,400 500 B 100 262 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 263 SKRN Superkrane Mitra Utama Tbk. --U6---2 498 510 490 494 -4 1,302,500 645,875,800 160 494.000 496 J 1,000 494 T/B 100 264 SKYB Skybee Tbk. --U9---2 150 151 147 151 1 25,400 3,777,000 10 40.267 151 T/J 6,500 147 B 6,100 265 SMAR Smart Tbk. --U1---2 4,130 0 0 4,130 0 0 0 0 1,364.568 4,200 J 10,000 4,130 B 10,000 266 SMDM Suryamas Dutamakmur Tbk. --U6---2 152 160 152 160 8 17,100 2,705,100 7 20.272 160 T/J 7,200 159 B 7,300 267 SMMT Golden Eagle Energy Tbk. --U2---2 187 188 187 188 1 50,200 9,402,900 13 439.828 188 T/J 13,000 184 B 35,300 268 SMRU SMR Utama Tbk. --U2---2 476 476 474 474 -2 526,800 250,727,200 14 115.916 474 T/J 5,100 472 B 17,100 269 SOSS Shield On Service Tbk. --U9---2 464 478 458 464 0 6,100 2,829,000 21 464.000 466 J 100 464 T/B 700 270 SOTS Satria Mega Kencana Tbk. --U9---2 350 352 344 344 -6 4,547,800 1,587,057,800 1,051 344.000 346 J 27,400 344 T/B 79,400 271 SPTO Surya Pertiwi Tbk. --U9---2 775 785 775 780 5 191,500 149,883,000 16 780.000 785 J 90,100 775 B 73,600 272 SQMI Renuka Coalindo Tbk. --U9---2 252 310 248 258 6 2,777,800 745,225,600 449 146.609 260 J 24,000 258 T/B 6,600 273 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 0 0 3,950 0 0 0 0 71.818 3,910 J 600 3,770 B 100 274 SSTM Sunson Textile Manufacture Tbk --U4---2 364 364 344 364 0 5,100 1,854,400 2 85.647 364 T/J 1,900 350 B 100 275 STTP Siantar Top Tbk. --U5---2 3,390 0 0 3,390 0 0 0 0 2,003.191 0 J 0 3,390 B 200 276 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 728,033,700 0 B 0 277 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 278 SURE Super Energy Tbk. --U2---2 2,600 2,560 2,550 2,550 -50 11,000 28,055,000 12 2,550.000 2,580 J 2,000 2,550 T/B 2,500 279 SWAT Sriwahana Adityakarta Tbk. --U3---2 122 124 121 123 1 1,086,300 133,586,000 728 123.000 124 J 547,800 123 T/B 92,400 280 TALF Tunas Alfin Tbk. --U3---2 354 0 0 354 0 0 0 0 89.620 342 J 200 308 B 1,700 281 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,420 4,430 4,400 4,430 10 1,705,200 7,523,046,000 876 4,027.273 4,440 J 800 4,430 T/B 200 282 TBMS Tembaga Mulia Semanan Tbk. --U3---2 1,035 1,020 975 990 -45 4,400 4,363,000 13 140.426 990 T/J 200 940 B 100 283 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 284 TFCO Tifico Fiber Indonesia Tbk. --U4---2 625 0 0 625 0 0 0 0 141.633 725 J 100 670 B 200 285 TGKA Tigaraksa Satria Tbk. --U9---2 3,100 3,590 3,000 3,200 100 500 1,624,000 5 2,629.633 3,250 J 100 3,100 B 100 286 TIFA Tifa Finance Tbk. --U8---2 163 172 162 172 9 128,800 21,585,500 48 86.000 172 T/J 13,600 162 B 12,100 287 TIRA Tira Austenite Tbk --U9---2 300 300 254 274 -26 63,100 16,863,200 41 122.973 284 J 1,000 274 T/B 300 288 TMPO Tempo Intimedia Tbk. --U9---2 175 175 174 174 -1 2,800 487,500 3 60.446 174 T/J 3,800 164 B 100 289 TNCA Trimuda Nuansa Citra Tbk. --U7---2 266 268 248 250 -16 11,100 2,782,800 15 250.000 258 J 6,700 250 T/B 1,300 290 TOTO Surya Toto Indonesia Tbk. --U3---2 374 374 370 374 0 15,000 5,581,600 24 1,213.222 374 T/J 6,800 372 B 12,600 291 TOWR Sarana Menara Nusantara Tbk. --S7K--2 740 755 720 750 10 42,560,800 31,506,823,500 2,141 3,572.619 750 T/J 43,200 745 B 714,100 292 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,650 5,775 5,600 5,675 25 1,419,400 8,105,297,500 695 1,312.397 5,700 J 6,200 5,675 T/B 300 293 TPMA Trans Power Marine Tbk. --U7---2 240 232 230 230 -10 41,000 9,434,600 6 100.000 240 J 11,300 234 B 100 294 TRIL Triwira Insanlestari Tbk. --U9---2 52 55 53 54 2 121,800 6,522,800 22 13.500 54 T/J 461,500 53 B 6,400 295 TRIS Trisula International Tbk. --U4---2 238 230 230 230 -8 100 23,000 1 76.667 230 T/J 100 222 B 3,000 296 TRUK Guna Timur Raya Tbk. --U7---2 127 128 126 127 0 1,014,100 128,998,800 89 127.000 128 J 527,700 127 T/B 338,200 297 TRUS Trust Finance Indonesia Tbk --U8---2 388 440 352 388 0 18,900 7,270,600 83 456.471 388 T/J 1,100 338 B 2,000 298 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 0 0 3,320 0 0 0 0 3,320.000 3,320 J 29,100 3,150 B 500 299 UNIT Nusantara Inti Corpora Tbk --U4---2 256 248 248 248 -8 10,000 2,480,000 1 6.156 256 J 100 248 T/B 9,600 300 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,935 1,935 1,935 1,935 0 51,500 99,652,500 4 1,935.000 1,935 T/J 100,200 1,930 B 59,800 301 VINS Victoria Insurance Tbk. --U8---2 103 107 100 105 2 1,500 155,400 8 100.000 105 T/J 100 101 B 100 302 VRNA Verena Multi Finance Tbk. --U8---2 128 140 126 128 0 196,700 25,032,500 94 129.143 127 J 5,100 126 B 100,000 303 WAPO Wahana Pronatural Tbk. --U9---2 86 89 89 89 3 100 8,900 1 50.857 88 J 5,000 84 B 3,000 304 WICO Wicaksana Overseas International Tbk. --U9---2 640 630 630 630 -10 100 63,000 1 32.566 620 J 400 555 B 500 305 WOOD Integra Indocabinet Tbk. --S5---2 610 625 610 615 5 8,000,100 4,931,292,500 480 236.538 615 T/J 423,300 610 B 678,100 306 YELO Yelooo Integra Datanet Tbk. --U9---2 382 390 380 380 -2 100,200 38,199,800 44 380.000 388 J 14,700 380 T/B 74,700 307 YPAS Yanaprima Hastapersada Tbk --U3---2 645 700 645 660 15 500 332,500 3 121.101 650 J 8,600 555 B 100 308 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 90.140 190 J 500 188 B 100 309 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 310 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,535 1,515 1,530 5 12,162,200 18,613,889,000 1,423 1,092.857 1,530 T/J 99,300 1,525 B 12,100 311 ZONE Mega Perintis Tbk. --U4---2 500 500 496 498 -2 480,800 240,129,000 63 498.000 500 J 77,800 498 T/B 1,100 Total 3,809,353,000 901,510,284,300 58,196 1,470,334,600 69,968,100 Jakarta, 23 January 2019 Trading Division