List of Securities Quotation Development Board: Date: Thursday, 21 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 ABBA Mahaka Media Tbk. --U9---2 111 113 108 111 0 5,186,800 567,233,100 3,867 194.737 111 T/J 2,881,200 110 B 1,700 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 ADES Akasha Wira International Tbk. --U5---2 995 1,015 980 1,000 5 78,100 77,234,000 40 51.948 1,015 J 1,200 995 B 1,000 4 AGRS Bank Agris Tbk. --U8---2 356 374 368 368 12 7,500 2,782,600 16 334.545 370 J 6,200 368 T/B 2,400 5 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 71 71 69 69 -2 1,400 97,900 4 260.152 69 T/J 5,800 68 B 500 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 0 400 20,000 2 75.893 50 T/J 10,674,000 0 B 0 8 AKPI Argha Karya Prima Industry Tbk. --U3---2 690 680 600 620 -70 3,600 2,328,000 8 81.784 675 J 400 620 T/B 1,600 9 AKSI Majapahit Inti Corpora Tbk. --U7---2 390 484 300 356 -34 7,500 3,060,000 10 178.000 368 J 100 354 B 2,200 10 ALDO Alkindo Naratama Tbk. XRU3---2 1,900 1,900 1,425 1,475 -425 582,200 834,930,000 153 1,081.038 1,480 J 3,000 1,440 B 500 11 ALKA Alakasa Industrindo Tbk --U3---2 370 398 396 396 26 500 198,800 3 66.667 398 J 500 372 B 1,000 12 ALMI Alumindo Light Metal Industry Tbk. --U3---2 600 600 590 590 -10 12,100 7,160,000 4 90.769 600 J 35,900 590 T/B 5,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 280 280 280 -4 200 56,000 2 266.667 280 T/J 1,700 270 B 2,000 14 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 456 0 0 456 0 0 0 0 356.250 452 J 20,900 450 B 10,700 15 ANDI Andira Agro Tbk. --U1---2 1,735 1,820 1,710 1,785 50 1,093,700 1,955,430,500 539 1,785.000 1,790 J 17,000 1,785 T/B 2,500 16 APEX Apexindo Pratama Duta Tbk. --U2---2 1,180 1,175 1,170 1,170 -10 200 234,500 2 74.904 1,170 T/J 4,200 1,000 B 1,000 17 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 1,846,000 923,000,000 105 531.824 505 J 170,900 500 T/B 96,300 18 APII Arita Prima Indonesia Tbk. --U9---2 183 184 182 184 1 1,000 182,900 3 83.636 182 J 1,300 176 B 300 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---2 960 0 0 960 0 0 0 0 64.000 960 J 300 850 B 1,000 21 ARMY Armidian Karyatama Tbk. --U6---2 324 324 320 322 -2 6,500 2,086,600 7 107.333 332 J 3,500 322 T/B 9,300 22 ARTA Arthavest Tbk --U9---2 980 935 800 890 -90 5,000 4,128,500 8 516.271 890 T/J 900 815 B 1,000 23 ARTO Bank Artos Indonesia Tbk. --U8---2 167 167 165 165 -2 1,500 249,500 2 125.000 165 T/J 100,700 164 B 12,900 24 ASBI Asuransi Bintang Tbk. --U8---2 346 0 0 346 0 0 0 0 262.658 338 J 2,600 276 B 2,100 25 ASJT Asuransi Jasa Tania Tbk. --U8---2 294 290 290 290 -4 12,500 3,625,000 8 193.333 290 T/J 7,300 284 B 100 26 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 0 0 2,300 0 0 0 0 823.281 2,300 J 100 1,975 B 1,000 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 57 59 54 55 -2 29,884,600 1,658,919,500 778 63.127 55 T/J 1,843,900 54 B 3,399,400 29 BACA Bank Capital Indonesia Tbk. --U8---2 286 288 282 282 -4 5,600 1,612,200 5 207.911 282 T/J 14,900 278 B 100 30 BAJA Saranacentral Bajatama Tbk. --U3---2 113 114 112 113 0 97,600 11,035,300 30 45.200 114 J 600 113 T/B 5,500 31 BALI Bali Towerindo Sentra Tbk. --U7---2 860 895 880 895 35 34,600 30,839,500 10 1,118.750 900 J 1,500 895 T/B 6,200 32 BAYU Bayu Buana Tbk --U9---2 1,880 0 0 1,880 0 0 0 0 231.895 1,870 J 100 1,820 B 100 33 BBHI Bank Harda Internasional Tbk. --U8---2 172 174 166 169 -3 81,700 13,887,500 32 135.200 172 J 57,900 169 T/B 600 34 BBLD Buana Finance Tbk. --U8---2 444 0 0 444 0 0 0 0 176.453 515 J 400 380 B 3,000 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 92 96 93 95 3 7,640,900 723,013,900 345 86.364 95 T/J 559,600 94 B 152,800 37 BEEF Estika Tata Tiara Tbk. --U1---2 212 216 212 216 4 1,380,100 295,708,400 204 216.000 216 T/J 412,700 214 B 5,100 38 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 5 217.306 50 T/J 342,968,700 0 B 0 39 BELL Trisula Textile Industries Tbk. --M4---2 238 238 238 238 0 381,700 90,844,600 16 158.667 238 T/J 42,500 236 B 392,900 40 BFIN BFI Finance Indonesia Tbk. --U8---2 655 655 655 655 0 10,000 6,550,000 3 3,356.565 665 J 5,300 655 T/B 10,200 41 BGTG Bank Ganesha Tbk. --S8---2 92 95 91 92 0 6,223,800 576,922,300 409 89.320 92 T/J 596,700 91 B 980,800 42 BIKA Binakarya Jaya Abadi Tbk. --U6---2 258 260 260 260 2 400 104,000 2 26.000 260 T/J 8,900 242 B 100 43 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 55 56 54 55 0 12,700 707,500 8 13.514 56 J 300 53 B 4,700 44 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 51 1 6,479,100 324,498,900 159 36.429 51 T/J 16,741,700 50 B 2,930,300 45 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 80 80 80 80 0 2,000 160,000 1 33.361 83 J 1,000 80 T/B 1,500 46 BKDP Bukit Darmo Property Tbk --U6---2 61 62 62 62 1 500 31,000 1 51.667 62 T/J 15,500 61 B 1,100 47 BKSW Bank QNB Indonesia Tbk. --U8---2 198 0 0 198 0 0 0 0 454.337 199 J 30,000 166 B 500 48 BLTZ Graha Layar Prima Tbk. --U9---2 4,970 4,970 4,970 4,970 0 700 3,479,000 2 331.333 4,980 J 500 3,900 B 100 49 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 346 346 346 -4 100 34,600 1 108.125 346 T/J 1,900 338 B 100 50 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,900 395,000 33 0.172 50 T/J 29,987,400 0 B 0 51 BOGA Bintang Oto Global Tbk. --U9---2 680 680 675 675 -5 2,251,900 1,520,034,500 141 655.340 680 J 123,300 675 T/B 1,900 52 BOLT Garuda Metalindo Tbk. --U4---2 925 925 920 920 -5 64,500 59,650,000 62 167.273 925 J 26,100 920 T/B 14,400 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 2,060 2,070 2,060 2,060 0 778,100 1,605,930,000 125 515.000 2,070 J 24,800 2,060 T/B 52,300 55 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 605 B 100 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. --U9---2 52 54 51 51 -1 56,280,700 2,933,389,000 1,117 8.031 52 J 10,354,700 51 T/B 21,650,900 58 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,150 T/J 7,200 1,130 B 27,500 59 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,390 2,350 2,350 -30 6,300 14,858,000 11 120.513 2,360 J 400 2,340 B 300 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---2 131 130 130 130 -1 100 13,000 1 996.016 130 T/J 4,600 129 B 5,000 62 BTON Betonjaya Manunggal Tbk. --M3---2 276 280 270 276 0 198,100 54,170,600 44 921.751 276 T/J 56,000 274 B 100 63 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 2,000 2,000 -10 5,100 10,201,000 14 338.983 2,000 T/J 800 1,965 B 1,000 64 BUMI Bumi Resources Tbk. --S2K--2 150 156 150 154 4 111,376,000 17,037,419,600 1,986 8.938 154 T/J 4,247,300 153 B 1,452,200 65 BUVA Bukit Uluwatu Villa Tbk. --U9---2 156 160 156 159 3 10,620,300 1,669,194,900 323 122.308 159 T/J 28,200 158 B 271,000 66 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 163 162 160 161 -2 597,200 96,138,300 57 161.000 162 J 499,500 161 T/B 42,000 67 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 515 500 505 -5 475,500 241,683,500 136 153.030 505 T/J 45,000 500 B 215,500 68 CANI Capitol Nusantara Indonesia Tbk. --U7---2 190 200 180 181 -9 29,400 5,518,800 28 90.500 185 J 400 182 B 100 69 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,500 2,530 2,480 2,510 10 5,127,400 12,864,497,000 537 143.429 2,520 J 153,600 2,510 T/B 3,800 70 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 306 0 400,300 121,941,800 77 559.037 306 T/J 129,300 304 B 19,400 71 CASS Cardig Aero Services Tbk. --U7---2 690 0 0 690 0 0 0 0 172.500 690 J 7,400 685 B 3,000 72 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 89 90 1 868,300 77,897,100 55 576.000 90 T/J 75,100 89 B 581,100 73 CINT Chitose Internasional Tbk. --U5---2 296 304 276 300 4 16,300 4,923,600 21 90.909 300 T/J 48,500 276 B 5,100 74 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,500 1,500 1,500 10 300 450,000 2 5,443.066 1,500 T/J 14,100 1,410 B 5,100 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 1,540 1,610 1,470 1,475 -65 305,400 468,159,000 150 1,475.000 1,485 J 2,200 1,475 T/B 1,700 77 CLPI Colorpak Indonesia Tbk. --U9---2 710 750 715 715 5 70,100 50,310,500 12 357.500 720 J 4,900 715 T/B 500 78 CMPP AirAsia Indonesia Tbk. --U7---2 228 232 228 230 2 77,000 17,590,800 37 43.507 230 T/J 39,000 228 B 93,000 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---2 510 510 452 505 -5 400 197,700 4 918.182 510 J 300 452 B 100 81 COWL Cowell Development Tbk. --U6---2 348 350 346 350 2 439,000 153,170,800 104 269.231 350 T/J 12,800 348 B 16,300 82 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 142 143 136 137 -5 2,764,800 382,450,800 404 45.667 138 J 86,600 137 T/B 33,000 83 CTTH Citatah Tbk. --S2---2 118 116 111 114 -4 452,600 51,604,100 58 4.800 115 J 29,100 114 T/B 22,800 84 DAYA Duta Intidaya Tbk. --U9---2 210 210 210 210 0 2,500 525,000 1 117.253 220 J 5,800 210 T/B 707,300 85 DEAL Dewata Freightinternational Tbk. --U7---2 790 825 765 820 30 47,428,700 37,863,030,000 1,809 820.000 825 J 92,700 820 T/B 327,900 86 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,620 1,620 1,620 0 300 486,000 1 3,251.576 1,625 J 500 1,615 B 300 87 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 820 825 0 386,700 321,712,500 233 717.391 825 T/J 13,900 820 B 30,100 88 DIGI Arkadia Digital Media Tbk. --U9---2 1,760 1,800 1,710 1,735 -25 47,900 83,703,000 52 1,735.000 1,735 T/J 2,500 1,730 B 2,000 89 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,120 3,090 3,100 20 1,722,400 5,351,238,000 167 3,100.000 3,110 J 20,000 3,100 T/B 101,100 90 DKFT Central Omega Resources Tbk. --U2---2 254 254 244 248 -6 374,400 92,116,000 108 637.041 250 J 147,300 248 T/B 100 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 14,400 3,220 B 900 92 DOID Delta Dunia Makmur Tbk. --S2K--2 595 620 595 605 10 38,160,500 23,337,323,000 2,182 819.073 610 J 284,600 605 T/B 999,600 93 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,390 J 10,000 3,650 B 1,000 94 DWGL Dwi Guna Laksana Tbk. --U9---2 106 109 102 105 -1 610,000 63,929,700 311 70.000 105 T/J 700 103 B 12,000 95 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,140 J 1,200,000 845 B 100 96 EMDE Megapolitan Developments Tbk. --U6---2 244 244 244 244 0 10,000 2,440,000 7 97.600 244 T/J 15,300 242 B 10,200 97 ENRG Energi Mega Persada Tbk. --U2---2 89 93 88 92 3 69,029,600 6,280,351,200 2,117 7.670 92 T/J 947,200 91 B 7,107,600 98 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,390 J 4,000 2,000 B 30,900 99 ERTX Eratex Djaja Tbk. --U4---2 120 130 121 125 5 900 112,900 7 53.053 125 T/J 5,200 120 B 100 100 FAST Fast Food Indonesia Tbk. --U9---2 1,690 1,640 1,635 1,635 -55 300 491,000 3 2,571.361 1,680 J 500 1,640 B 100 101 FINN First Indo American Leasing Tbk. --U8---2 56 57 56 56 0 1,084,300 60,856,200 75 53.333 57 J 2,294,500 56 T/B 1,455,000 102 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,850 6,850 -25 12,000 82,340,000 42 1,370.000 6,875 J 3,500 6,850 T/B 1,600 103 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,400 J 400 2,860 B 200 104 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 7,300 5,073,500 4 695.000 690 J 2,300 615 B 200 105 FOOD Sentra Food Indonesia Tbk. --U5---2 276 294 270 278 2 835,900 239,117,400 118 278.000 278 T/J 41,400 276 B 100 106 FORU Fortune Indonesia Tbk --U9---2 104 105 104 105 1 400 41,700 4 80.769 105 T/J 300 102 B 200 107 FPNI Lotte Chemical Titan Tbk. --U3---2 163 163 162 162 -1 182,000 29,583,200 30 49.139 163 J 87,700 162 T/B 259,300 108 GDST Gunawan Dianjaya Steel Tbk. --U3---2 104 107 104 105 1 1,018,700 107,081,500 285 65.625 105 T/J 5,100 104 B 352,900 109 GEMA Gema Grahasarana Tbk. --U9---2 348 0 0 348 0 0 0 0 773.333 350 J 30,000 348 B 500 110 GLOB Global Teleshop Tbk. --U9---2 372 370 352 360 -12 1,300 477,200 8 31.304 370 J 7,200 360 T/B 800 111 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 17,700 0 0 17,700 0 0 0 0 3,078.261 17,800 J 800 14,175 B 100 113 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 540 540 540 540 0 12,600 6,804,000 4 154.286 550 J 250,000 540 T/B 36,800 114 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 115 GSMF Equity Development Investment Tbk. --U8---2 110 120 110 120 10 54,400 6,310,700 18 9.654 119 J 1,000 116 B 300 116 GTBO Garda Tujuh Buana Tbk --U2---2 240 246 232 246 6 2,200 539,800 3 213.913 246 T/J 1,000 244 B 900 117 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 12,100 605,000 3 131.579 50 T/J 5,675,900 0 B 0 118 HELI Jaya Trishindo Tbk. --U7---2 128 133 128 128 0 7,900 1,020,500 9 116.364 130 J 3,500 128 T/B 10,400 119 HOME Hotel Mandarine Regency Tbk. --U9---2 92 105 93 99 7 77,779,300 7,839,672,800 3,793 105.242 100 J 568,900 99 T/B 1,780,900 120 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 252 262 4 21,300 5,493,800 21 87.333 262 T/J 199,200 258 B 3,000 121 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 122 IBFN Intan Baruprana Finance Tbk. --U8---2 240 270 244 246 6 3,100 769,400 9 17.391 266 J 3,000 244 B 50,100 123 ICON Island Concepts Indonesia Tbk. --U9---2 99 99 97 99 0 1,100 106,900 2 190.034 99 T/J 9,700 96 B 10,500 124 IIKP Inti Agri Resources Tbk --U5---2 210 212 202 208 -2 585,451,100 120,639,172,600 855 399.248 208 T/J 488,800 206 B 1,293,100 125 IKBI Sumi Indo Kabel Tbk. --U4---2 288 0 0 288 0 0 0 0 26.118 286 J 10,000 280 B 400 126 IMPC Impack Pratama Industri Tbk. --U3---2 900 925 880 915 15 473,000 430,000,000 19 240.789 915 T/J 79,800 880 B 4,200 127 INAI Indal Aluminium Industry Tbk. --U3---2 440 444 444 444 4 300 133,200 1 162.102 444 T/J 12,200 430 B 100 128 INCF Indo Komoditi Korpora Tbk. --U3---2 322 400 302 312 -10 6,300 2,193,600 9 253.659 350 J 300 326 B 100 129 INDX Tanah Laut Tbk --U9---2 84 86 84 86 2 50,000 4,278,900 15 6.880 86 T/J 50,600 84 B 1,200 130 INPP Indonesian Paradise Property Tbk. --U9---2 720 670 670 670 -50 100 67,000 1 638.095 710 J 100 655 B 1,000 131 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,100 2,190 2,110 2,190 90 529,500 1,146,228,000 356 793.478 2,200 J 1,200 2,190 T/B 100 132 INRU Toba Pulp Lestari Tbk. --U3---2 870 840 840 840 -30 301,500 253,260,000 2 8.528 870 J 134,100 830 B 305,100 133 INTA Intraco Penta Tbk. --U9---2 480 478 478 478 -2 9,150,000 4,373,700,000 2 336.950 480 J 63,000 470 B 30,200 134 INTD Inter Delta Tbk --U9---2 148 158 158 158 10 100 15,800 1 48.659 157 J 1,000 148 B 500 135 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,485 1,495 1,490 1,490 5 45,800 68,242,500 21 1,490.000 1,490 T/J 4,900 1,485 B 10,000 136 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 394 384 390 6 323,500 125,570,200 19 102.632 390 T/J 34,500 386 B 24,000 137 ITMA Sumber Energi Andalan Tbk. --U9---2 795 0 0 795 0 0 0 0 228.777 795 J 2,400 775 B 500 138 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 139 JAYA Armada Berjaya Trans Tbk. --U7---2 288 432 432 432 144 55,700 24,062,400 28 432.000 0 J 0 432 T/B 52,049,400 140 JECC Jembo Cable Company Tbk. --U4---2 6,400 6,400 6,400 6,400 0 200 1,280,000 1 485.051 6,500 J 300 6,400 T/B 4,800 141 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,631,300 0 B 0 142 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 505 J 200 480 B 200 143 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 62 60 62 2 68,300 4,101,900 30 9.538 61 J 67,100 60 B 100,500 144 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 890 0 0 890 0 0 0 0 635.714 890 J 2,200 815 B 1,000 145 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,190 J 200 1,030 B 100 146 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 675 675 665 665 -10 535,000 359,559,500 43 1,477.778 670 J 27,500 665 T/B 187,300 147 KARW ICTSI Jasa Prima Tbk. --U7---2 95 95 90 93 -2 39,100 3,616,400 88 15.743 93 T/J 4,400 91 B 100 148 KBLM Kabelindo Murni Tbk. --U4---2 250 246 244 244 -6 67,200 16,483,600 6 8.133 250 J 10,000 246 B 45,300 149 KBLV First Media Tbk. --U9---2 525 0 0 525 0 0 0 0 139.650 540 J 2,900 490 B 3,000 150 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 50 J 21,244,600 0 B 0 151 KDSI Kedawung Setia Industrial Tbk. --U3---2 960 995 990 990 30 2,100 2,079,500 2 247.500 960 J 4,700 940 B 100 152 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 153 KINO Kino Indonesia Tbk. --U5---2 2,760 2,780 2,690 2,700 -60 608,200 1,654,361,000 198 71.053 2,700 T/J 10,100 2,690 B 19,200 154 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,450 1,490 1,450 1,490 40 12,100 17,908,000 7 496.667 1,480 J 100 1,310 B 2,000 155 KMTR Kirana Megatara Tbk. --U3---2 370 384 372 380 10 371,600 141,199,600 120 82.969 380 T/J 7,100 376 B 1,000 156 KOIN Kokoh Inti Arebama Tbk --U9---2 302 320 230 234 -68 2,800 837,400 7 158.294 300 J 1,000 250 B 100 157 KONI Perdana Bangun Pusaka Tbk --U9---2 386 410 410 410 24 200 82,000 2 86.316 410 T/J 3,400 388 B 6,000 158 KOPI Mitra Energi Persada Tbk. --U7---2 735 735 730 730 -5 34,900 25,608,000 29 184.810 735 J 11,300 730 T/B 3,100 159 KPAS Cottonindo Ariesta Tbk. --U5---2 184 186 182 186 2 16,841,400 3,119,117,900 963 186.000 186 T/J 178,400 185 B 237,300 160 KPIG MNC Land Tbk. --S9---2 131 133 128 133 2 11,700 1,500,400 9 286.188 132 J 5,200 129 B 5,500 161 KRAH Grand Kartech Tbk. --U4---2 2,520 2,510 2,510 2,510 -10 6,800 17,068,000 16 912.727 2,510 T/J 1,700 2,500 B 1,600 162 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,300 1,235 1,240 5 1,151,000 1,439,137,000 457 1,240.000 1,240 T/J 9,900 1,235 B 27,200 163 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 37,153,400 0 B 0 164 LCGP Eureka Prima Jakarta Tbk. --U6---2 129 130 128 129 0 166,900 21,680,100 16 103.200 129 T/J 133,400 128 B 100,000 165 LCKM LCK Global Kedaton Tbk. --U7---2 328 328 328 328 0 3,000 984,000 3 157.692 328 T/J 13,800 300 B 900 166 LMAS Limas Indonesia Makmur Tbk --U9---2 57 58 56 58 1 283,900 16,444,500 11 18.229 58 T/J 49,200 57 B 149,300 167 LMPI Langgeng Makmur Industri Tbk. --U5---2 149 150 145 146 -3 36,900 5,364,400 5 21.304 150 J 47,900 146 T/B 19,400 168 LMSH Lionmesh Prima Tbk. --U3---2 555 0 0 555 0 0 0 0 77.083 590 J 700 575 B 200 169 LPIN Multi Prima Sejahtera Tbk --U4---2 850 850 850 850 0 200 170,000 1 97.098 885 J 900 855 B 1,100 170 LPLI Star Pacific Tbk --U9---2 142 141 140 141 -1 7,500 1,055,000 5 4.350 151 J 200 141 T/B 400 171 LPPS Lippo Securities Tbk. --S8---2 106 107 106 107 1 78,100 8,327,400 25 7.268 108 J 10,100 107 T/B 1,700 172 LRNA Eka Sari Lorena Transport Tbk. --U7---2 111 0 0 111 0 0 0 0 12.333 109 J 300 108 B 1,500 173 LUCK Sentral Mitra Informatika Tbk. --U9---2 660 660 650 660 0 15,100 9,865,500 3 660.000 660 T/J 82,000 655 B 11,600 174 MABA Marga Abhinaya Abadi Tbk. --U9---2 65 66 63 64 -1 705,934,500 45,179,859,500 555 134.947 64 T/J 90,700 63 B 1,621,300 175 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 27,821,200 0 B 0 176 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,700 5,500 5,650 400 3,700 21,020,000 4 5,650.000 5,650 T/J 200 5,250 B 100 177 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,875 0 0 1,875 0 0 0 0 111.607 1,875 J 1,300 1,810 B 500 178 MARI Mahaka Radio Integra Tbk. --U9---2 246 248 246 248 2 4,006,800 990,058,200 70 330.667 250 J 140,200 248 T/B 27,300 179 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 505 494 496 -2 2,397,400 1,199,865,700 466 992.000 496 T/J 50,900 494 B 204,900 180 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,920 2,900 2,900 0 4,100 11,908,000 12 223.077 2,920 J 900 2,910 B 5,000 181 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,530 3,530 -20 1,078,100 3,827,983,000 104 254.874 3,540 J 22,500 3,530 T/B 77,300 182 MDKA Merdeka Copper Gold Tbk. --U2---2 3,530 3,560 3,500 3,540 10 657,900 2,306,658,000 47 184.619 3,540 T/J 7,900 3,500 B 126,900 183 MDKI Emdeki Utama Tbk. --U3---2 250 242 242 242 -8 1,000 242,000 2 56.632 250 J 4,200 244 B 7,000 184 MERK Merck Tbk. --U5---2 4,070 4,070 4,040 4,050 -20 35,400 143,250,000 65 10,678.409 4,050 T/J 15,400 4,040 B 10,100 185 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,045 1,045 1,045 0 100 104,500 1 1,071.795 1,075 J 40,000 990 B 500 186 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 650 0 0 650 0 0 0 0 325.000 640 J 1,400 520 B 4,000 187 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 50 50 0 4,300 215,000 11 47.619 50 T/J 728,400 0 B 0 188 MICE Multi Indocitra Tbk. --S9---2 418 430 420 426 8 431,100 184,341,000 45 86.939 432 J 140,800 424 B 300 189 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 1,000,000 190 MINA Sanurhasta Mitra Tbk. --U9---2 690 755 670 710 20 4,250,300 3,068,707,000 586 3,380.952 715 J 2,099,200 710 T/B 62,500 191 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 1,200 60,000 3 22.062 50 T/J 4,376,800 0 B 0 192 MITI Mitra Investindo Tbk. --U2---2 57 58 53 53 -4 11,274,500 612,932,300 304 4.474 54 J 269,100 53 T/B 2,580,000 193 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 178 180 177 177 -1 2,300 413,700 6 442.500 176 J 50,000 171 B 1,000 194 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,600 J 100 16,200 B 100 195 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,205 1,200 1,205 5 259,200 312,161,000 121 201.253 1,205 T/J 13,400 1,200 B 18,300 196 MMLP Mega Manunggal Property Tbk. --U6---2 470 470 470 470 0 900 423,000 1 80.342 468 J 200 438 B 200 197 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,095 1,095 1,095 -15 30,000 32,850,000 8 1,095.000 1,110 J 7,200 1,095 T/B 22,000 198 MPOW Megapower Makmur Tbk. --U7---2 112 118 112 112 0 400 45,400 4 56.000 112 T/J 1,000 110 B 200 199 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 0 0 770 0 0 0 0 770.000 770 J 4,000 755 B 79,600 200 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,175 6,175 6,175 -175 200 1,235,000 2 560.099 6,350 J 1,000 6,175 T/B 100 201 MSIN MNC Studios International Tbk. --U9---2 320 326 318 322 2 561,200 180,432,400 134 322.000 322 T/J 37,600 318 B 84,500 202 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 203 MTRA Mitra Pemuda Tbk. --U6---2 384 384 384 384 0 102,600 39,398,400 13 207.568 384 T/J 3,000 378 B 500 204 MTSM Metro Realty Tbk. --U6---2 256 256 248 248 -8 11,200 2,779,000 5 63.549 248 T/J 29,300 240 B 500 205 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 68 72 67 70 2 307,000 21,064,100 27 70.000 71 J 9,200 70 T/B 4,000 206 MYRX Hanson International Tbk. --S6---2 104 104 103 104 0 25,240,900 2,600,595,800 180 70.926 104 T/J 38,602,400 103 B 15,653,200 207 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 11,600 0 B 0 208 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 124,900 74,949,500 15 587.379 605 T/J 137,900 595 B 106,500 209 NATO Nusantara Properti Internasional Tbk. --U9---2 590 610 590 605 15 2,960,100 1,776,701,000 509 605.000 605 T/J 9,300 600 B 113,600 210 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 141 140 141 1 400 56,300 4 83.929 144 J 1,000 142 B 100 211 NFCX NFC Indonesia Tbk. --U9---2 2,290 2,300 2,290 2,290 0 9,000 20,690,000 10 2,290.000 2,290 T/J 9,100 2,180 B 5,000 212 NICK Charnic Capital Tbk. --U9---2 184 0 0 184 0 0 0 0 92.000 184 J 1,900 175 B 200 213 NIPS Nipress Tbk. --U4---2 394 400 396 400 6 786,800 312,710,800 207 291.112 400 T/J 140,400 398 B 46,800 214 NIRO City Retail Developments Tbk. --U6---2 100 100 99 99 -1 196,100 19,415,200 9 94.286 100 J 70,500 99 T/B 106,300 215 NUSA Sinergi Megah Internusa Tbk. --U9---2 99 99 98 98 -1 6,004,700 590,139,500 451 98.000 99 J 662,800 98 T/B 423,200 216 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 30,400 10,336,000 1 178.947 370 J 4,300 340 T/B 19,500 217 OCAP Onix Capital Tbk. --U9---2 54 72 72 72 18 100 7,200 1 36.000 0 J 0 72 T/B 55,000 218 OKAS Ancora Indonesia Resources Tbk. --U9---2 172 172 172 172 0 200 34,400 2 430.334 172 T/J 2,100 171 B 100 219 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,300 0 B 0 220 PALM Provident Agro Tbk. --U1---2 260 280 276 280 20 5,300 1,477,600 12 76.530 280 T/J 102,100 264 B 2,200 221 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 108 110 102 106 -2 993,200 105,356,700 562 106.000 107 J 60,200 106 T/B 29,400 222 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,080 1,065 1,080 15 64,600 68,816,000 15 127.059 1,080 T/J 41,600 1,065 B 7,100 223 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 5,100 23,205,000 1 3,033.333 4,550 T/J 4,000 4,540 B 6,500 224 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 800 0 B 0 225 PEGE Panca Global Kapital Tbk. --U9---2 175 178 178 178 3 100 17,800 1 384.566 178 T/J 27,400 177 B 100 226 PEHA Phapros Tbk. --U5---2 2,420 2,420 2,370 2,400 -20 21,600 51,857,000 31 2,400.000 2,400 T/J 4,900 2,390 B 1,000 227 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 236 236 236 236 0 200 47,200 1 314.667 236 T/J 8,300 230 B 100 228 PICO Pelangi Indah Canindo Tbk --U3---2 266 278 266 270 4 3,200 860,000 10 41.538 266 J 100 264 B 100 229 PKPK Perdana Karya Perkasa Tbk --U2---2 107 108 105 108 1 251,000 26,651,500 38 27.000 108 T/J 20,900 107 B 25,000 230 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 231 PNSE Pudjiadi & Sons Tbk. --U9---2 675 0 0 675 0 0 0 0 337.271 670 J 200 530 B 3,500 232 POLA Pool Advista Finance Tbk. --U8---2 1,570 1,570 1,550 1,550 -20 25,800 40,238,000 5 1,550.000 1,560 J 12,700 1,550 T/B 2,200 233 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,165 1,105 1,105 -60 4,300 4,803,500 13 1,105.000 1,105 T/J 14,400 1,100 B 200 234 POLY Asia Pacific Fibers Tbk --U4---2 164 168 164 167 3 539,000 89,905,200 67 1.434 167 T/J 17,600 166 B 9,500 235 POOL Pool Advista Indonesia Tbk. --U9---2 4,930 4,970 4,920 4,920 -10 38,264,300 189,572,553,000 350 3,122.798 4,930 J 2,700 4,920 T/B 10,300 236 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 35,200 237 POWR Cikarang Listrindo Tbk. --M7---2 930 955 930 950 20 3,789,900 3,569,927,000 256 63.333 950 T/J 54,000 945 B 172,500 238 PRIM Royal Prima Tbk. --U9---2 498 498 498 498 0 21,500 10,707,000 3 498.000 498 T/J 26,500 490 B 500 239 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 216 204 206 -4 1,461,800 304,390,800 229 668.332 210 J 149,200 206 T/B 117,500 240 PSDN Prasidha Aneka Niaga Tbk --U5---2 260 260 260 260 0 100 26,000 1 26.000 260 T/J 1,900 242 B 12,100 241 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 2,600 130,000 2 59.494 50 T/J 20,862,500 0 B 0 242 PSSI Pelita Samudera Shipping Tbk. --U7---2 174 179 174 176 2 958,500 168,058,500 108 130.370 176 T/J 119,500 175 B 100 243 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 244 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 195 J 500 175 B 100 245 RIGS Rig Tenders Indonesia Tbk. --U7---2 382 388 360 370 -12 644,600 239,249,000 147 151.608 370 T/J 1,500 368 B 200 246 RIMO Rimo International Lestari Tbk --U9---2 137 138 134 136 -1 1,654,464,700 225,300,678,800 1,227 74.667 137 J 762,800 136 T/B 2,165,000 247 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 500 498 500 2 926,200 461,708,600 75 500.000 500 T/J 34,000 498 B 12,300 248 RODA Pikko Land Development Tbk. --U6---2 372 420 360 376 4 7,400 2,894,400 22 600.351 378 J 100 376 T/B 100 249 RUIS Radiant Utama Interinsco Tbk. --U2---2 246 0 0 246 0 0 0 0 98.400 250 J 1,000 240 B 5,000 250 SAFE Steady Safe Tbk --U7---2 212 195 195 195 -17 100 19,500 1 19.632 212 J 200 195 T/B 50,000 251 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 555 0 1,309,900 727,820,000 289 693.750 555 T/J 18,700 550 B 34,500 252 SAPX Satria Antaran Prima Tbk. --U7---2 720 740 740 740 20 100 74,000 1 740.000 725 J 100 670 B 100 253 SATU Kota Satu Properti Tbk. --U6---2 117 118 116 117 0 298,500 34,662,900 40 117.000 117 T/J 33,700 116 B 301,800 254 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 255 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 0 256 SDMU Sidomulyo Selaras Tbk. --U7---2 63 66 64 65 2 1,167,500 76,039,300 116 35.797 66 J 431,100 65 T/B 3,700 257 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,600 0 0 4,600 0 0 0 0 213.766 4,800 J 100 4,600 B 500 258 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 820 800 820 15 1,315,800 1,063,231,500 166 585.714 820 T/J 43,000 815 B 26,200 259 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 260 SIMA Siwani Makmur Tbk --U9---2 250 270 246 254 4 29,310,100 7,838,834,600 101 32.351 254 T/J 100 252 B 6,000 261 SIPD Sierad Produce Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 1.144 1,000 J 2,500 940 B 5,000 262 SKBM Sekar Bumi Tbk. --U5---2 452 450 450 450 -2 400 180,000 2 391.304 456 J 3,300 450 T/B 100 263 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 264 SKRN Superkrane Mitra Utama Tbk. --U6---2 452 454 448 452 0 266,800 120,344,600 64 452.000 454 J 32,100 452 T/B 3,800 265 SKYB Skybee Tbk. --U9---2 193 204 194 195 2 10,400 2,026,100 11 52.000 196 J 2,200 195 T/B 17,500 266 SMAR Smart Tbk. --U1---2 4,110 4,110 3,950 4,110 0 10,100 41,495,000 2 1,357.959 4,110 T/J 17,400 4,100 B 10,000 267 SMDM Suryamas Dutamakmur Tbk. --U6---2 170 180 180 180 10 100 18,000 1 22.806 178 J 100 168 B 1,600 268 SMMT Golden Eagle Energy Tbk. --U2---2 175 179 175 179 4 59,000 10,326,600 11 418.772 179 T/J 500 175 B 10,600 269 SMRU SMR Utama Tbk. --U2---2 462 462 456 456 -6 95,000 43,543,200 12 111.514 460 J 31,500 456 T/B 15,500 270 SOSS Shield On Service Tbk. --U9---2 484 505 478 488 4 2,400 1,180,100 11 488.000 482 J 24,100 478 B 1,100 271 SOTS Satria Mega Kencana Tbk. --U9---2 316 316 280 302 -14 900 273,800 7 302.000 312 J 14,600 306 B 100 272 SPTO Surya Pertiwi Tbk. --U9---2 1,035 1,075 1,035 1,075 40 13,204,400 13,887,089,500 734 1,075.000 1,075 T/J 777,700 1,070 B 88,000 273 SQMI Renuka Coalindo Tbk. --U9---2 264 270 262 264 0 2,087,400 551,009,600 212 150.019 266 J 131,100 264 T/B 53,200 274 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,710 3,710 0 200 742,000 2 67.455 3,770 J 100 3,720 B 1,000 275 SSTM Sunson Textile Manufacture Tbk --U4---2 378 0 0 378 0 0 0 0 88.941 376 J 3,100 366 B 5,500 276 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 1,000 277 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 278 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 279 SURE Super Energy Tbk. --U2---2 2,600 2,600 2,600 2,600 0 400 1,040,000 2 2,600.000 2,580 J 100 2,560 B 3,500 280 SWAT Sriwahana Adityakarta Tbk. --U3---2 123 126 123 126 3 1,317,200 163,861,300 686 126.000 126 T/J 187,800 125 B 3,000 281 TALF Tunas Alfin Tbk. --U3---2 332 0 0 332 0 0 0 0 84.051 332 J 8,600 286 B 700 282 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,610 4,650 4,600 4,640 30 3,607,500 16,703,712,000 1,474 4,218.182 4,650 J 8,900 4,640 T/B 10,900 283 TBMS Tembaga Mulia Semanan Tbk. --U3---2 900 0 0 900 0 0 0 0 127.660 975 J 500 825 B 200 284 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 285 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 660 580 660 -20 300 182,000 3 149.565 660 T/J 4,300 580 B 100 286 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 4,200 J 100 3,010 B 200 287 TIFA Tifa Finance Tbk. --U8---2 180 184 183 184 4 200 36,700 2 92.000 183 J 600 175 B 200 288 TIRA Tira Austenite Tbk --U9---2 250 250 240 240 -10 16,700 4,013,200 5 107.714 250 J 22,600 246 B 500 289 TMPO Tempo Intimedia Tbk. --U9---2 194 0 0 194 0 0 0 0 67.394 194 J 5,400 184 B 100 290 TNCA Trimuda Nuansa Citra Tbk. --U7---2 308 318 308 308 0 294,500 91,937,000 22 308.000 314 J 1,200 306 B 200,100 291 TOTO Surya Toto Indonesia Tbk. --U3---2 412 412 402 404 -8 46,100 18,713,800 20 1,310.539 410 J 800 402 B 9,700 292 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 820 830 5 12,333,000 10,212,536,000 382 3,953.699 830 T/J 3,109,900 825 B 411,400 293 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,350 5,475 5,375 5,425 75 1,041,900 5,644,670,000 292 1,254.582 5,450 J 38,800 5,425 T/B 33,600 294 TPMA Trans Power Marine Tbk. --U7---2 250 0 0 250 0 0 0 0 108.696 258 J 2,500 244 B 100 295 TRIL Triwira Insanlestari Tbk. --U9---2 50 51 50 51 1 173,200 8,744,400 13 12.750 51 T/J 1,536,500 50 B 473,600 296 TRIS Trisula International Tbk. --U4---2 236 0 0 236 0 0 0 0 78.667 234 J 2,200 220 B 5,000 297 TRUK Guna Timur Raya Tbk. --U7---2 124 126 123 126 2 997,800 124,028,000 115 126.000 126 T/J 411,400 125 B 2,500 298 TRUS Trust Finance Indonesia Tbk --U8---2 338 360 338 360 22 20,100 6,871,800 15 423.529 400 J 11,000 370 B 100 299 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 3,240.000 3,220 J 10,000 3,100 B 1,000 300 UNIT Nusantara Inti Corpora Tbk --U4---2 232 232 232 232 0 100 23,200 1 5.759 248 J 4,000 228 B 1,000 301 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,810 1,810 -10 129,100 234,532,500 29 1,810.000 1,815 J 200 1,810 T/B 44,500 302 VINS Victoria Insurance Tbk. --U8---2 99 129 97 120 21 162,700 17,237,700 38 114.286 124 J 5,900 120 T/B 2,700 303 VRNA Verena Multi Finance Tbk. --U8---2 126 126 126 126 0 60,400 7,610,400 3 127.125 127 J 200,000 126 T/B 39,600 304 WAPO Wahana Pronatural Tbk. --U9---2 93 93 92 92 -1 171,200 15,821,000 8 52.571 93 J 132,600 92 T/B 2,553,200 305 WICO Wicaksana Overseas International Tbk. --U9---2 630 630 630 630 0 500 315,000 1 32.566 625 J 300 505 B 200 306 WOOD Integra Indocabinet Tbk. --S5K--2 750 805 740 800 50 35,457,500 27,544,987,000 902 307.692 800 T/J 43,700 795 B 168,600 307 YELO Yelooo Integra Datanet Tbk. --U9---2 378 378 372 372 -6 1,847,400 690,679,800 89 372.000 376 J 200,000 372 T/B 12,100 308 YPAS Yanaprima Hastapersada Tbk --U3---2 620 620 620 620 0 100 62,000 1 113.761 600 J 3,500 505 B 10,000 309 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 175 210 180 208 33 2,000 374,200 5 98.679 208 T/J 2,900 171 B 100 310 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 311 ZINC Kapuas Prima Coal Tbk. --U2---2 2,110 2,210 2,080 2,210 100 40,234,000 87,029,451,000 2,071 1,578.571 2,210 T/J 816,300 2,200 B 793,300 312 ZONE Mega Perintis Tbk. --U4---2 482 484 480 480 -2 230,700 111,390,000 46 480.000 484 J 26,300 476 B 3,000 Total 3,726,285,800 919,901,711,500 42,306 741,792,100 131,024,600 Jakarta, 21 February 2019 Trading Division