List of Securities Quotation Main 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 AALI Astra Agro Lestari Tbk. --S1K--1 13,350 13,600 13,150 13,475 125 865,700 11,619,525,000 755 1,094.675 13,475 T/J 21,600 13,450 B 12,700 2 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,250 J 16,400 1,835 B 500 3 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,810 1,780 1,785 0 2,943,700 5,270,762,000 1,205 2,176.829 1,785 T/J 189,600 1,780 B 264,100 4 ACST Acset Indonusa Tbk. --U6---1 1,540 1,540 1,520 1,520 -20 273,400 417,009,000 75 63.831 1,540 J 19,500 1,520 T/B 700 5 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,735 1,710 1,735 30 4,218,400 7,276,064,500 1,006 1,362.569 1,735 T/J 491,300 1,730 B 193,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,450 9,300 9,400 100 26,800 251,082,500 46 404.301 9,400 T/J 19,300 9,350 B 22,700 7 ADMG Polychem Indonesia Tbk --M3---1 344 346 340 342 -2 884,000 301,940,400 103 30.526 342 T/J 4,000 340 B 356,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,420 1,385 1,400 -10 33,692,800 47,206,728,000 3,737 127.273 1,400 T/J 2,570,500 1,395 B 2,197,500 9 AGII Aneka Gas Industri Tbk. --U3---1 635 640 600 635 0 23,800 14,823,000 23 57.727 640 J 121,500 635 T/B 32,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 340 332 338 6 3,104,200 1,048,156,000 497 552.215 340 J 918,200 338 T/B 236,800 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,500 20 3,967,900 17,824,191,000 1,605 3,586.486 4,500 T/J 23,900 4,490 B 92,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 380 0 0 380 0 0 0 0 189.852 380 J 34,900 362 B 2,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 4,500 4,310 4,310 60 1,000 4,431,000 7 175.918 4,400 J 100 4,310 T/B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 835 800 820 0 96,100 77,857,000 89 2,092.424 820 T/J 13,500 815 B 2,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,180 1,170 1,170 -15 164,900 193,958,000 24 97.500 1,175 J 700 1,170 T/B 800 17 ANTM Aneka Tambang Tbk. --S2XXO1 830 870 825 865 35 66,030,500 56,251,267,000 3,351 570.317 870 J 8,823,400 865 T/B 5,490,300 18 APLI Asiaplast Industries Tbk. --U3---1 85 85 85 85 0 2,100 178,500 3 70.833 90 J 27,400 85 T/B 10,100 19 APLN Agung Podomoro Land Tbk. --S6K--1 173 178 173 176 3 5,467,900 960,137,900 336 48.219 176 T/J 219,500 175 B 1,512,000 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 58 0 0 58 0 0 0 0 18.560 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --U3---1 416 414 412 414 -2 10,300 4,253,600 4 2,813.838 414 T/J 15,100 412 B 25,400 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 6,900 345,000 67 12.251 50 T/J 182,869,000 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,060 0 0 1,060 0 0 0 0 313.100 1,160 J 800 1,060 B 200 24 ASGR Astra Graphia Tbk. --U9---1 1,415 1,440 1,410 1,410 -5 76,400 108,637,000 44 292.337 1,430 J 10,200 1,410 T/B 100 25 ASII Astra International Tbk. --S4BXO1 8,200 8,275 8,200 8,225 25 9,100,300 74,951,217,500 2,924 5,881.848 8,250 J 100,400 8,225 T/B 313,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 505,500 348,795,000 22 1,277.778 690 T/J 651,300 685 B 51,700 27 ASRI Alam Sutera Realty Tbk. --S6K--1 338 348 338 344 6 6,582,900 2,267,834,200 515 327.619 346 J 469,700 344 T/B 1,029,000 28 ASSA Adi Sarana Armada Tbk. --S7---1 580 585 560 565 -15 7,406,000 4,209,983,500 442 144.872 565 T/J 302,300 560 B 1,794,300 29 ATIC Anabatic Technologies Tbk. --U9---1 835 835 835 835 0 2,300 1,920,500 3 119.286 860 J 800 815 B 1,100 30 AUTO Astra Otoparts Tbk. --M4---1 1,630 1,645 1,615 1,640 10 279,100 454,131,500 108 1,483.223 1,640 T/J 3,200 1,635 B 16,300 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 106 108 105 106 0 26,200 2,766,000 24 70.667 106 T/J 38,500 105 B 128,000 32 BATA Sepatu Bata Tbk. --U4---1 560 565 560 560 0 8,100 4,561,500 5 7,263.294 565 J 22,700 560 T/B 7,100 33 BBCA Bank Central Asia Tbk. --S8B3O1 28,000 28,000 27,375 27,475 -525 11,053,800 303,958,175,000 4,155 15,700.000 27,475 T/J 49,900 27,450 B 399,600 34 BBKP Bank Bukopin Tbk. --S8---1 346 354 344 352 6 16,030,500 5,614,215,400 571 104.423 352 T/J 290,300 350 B 2,293,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 200 1,350 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,250 9,225 9,125 9,175 -75 8,241,000 75,630,382,500 2,108 44.129 9,200 J 765,200 9,175 T/B 165,100 37 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 255,800 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,770 3,810 3,730 3,790 20 74,089,900 279,119,744,000 4,457 4,331.429 3,800 J 3,585,900 3,790 T/B 74,900 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 52 53 52 52 0 165,000 8,677,000 18 22.609 53 J 270,300 52 T/B 175,600 40 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,750 -20 13,471,600 37,144,107,000 1,130 358.695 2,760 J 376,800 2,750 T/B 1,255,100 41 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 266 270 0 3,100 835,800 9 274.893 270 T/J 57,500 266 B 800 42 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 153 153 0 300 45,900 2 433.895 153 T/J 57,800 147 B 2,000 43 BDMN Bank Danamon Indonesia Tbk. --S8KB-1 9,000 9,150 8,950 9,125 125 8,879,400 80,478,865,000 1,641 5.153 9,125 T/J 225,700 9,100 B 236,200 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 270 256 268 16 52,935,200 14,025,421,800 2,140 157.647 268 T/J 463,900 266 B 5,552,700 45 BHIT MNC Investama Tbk. --S9K--1 68 71 67 68 0 31,250,400 2,156,367,300 3,379 198.859 69 J 95,800 68 T/B 10,343,800 46 BINA Bank Ina Perdana Tbk. --U8---1 590 590 580 585 -5 37,100 21,751,500 8 330.516 590 J 8,000 585 T/B 9,000 47 BIRD Blue Bird Tbk. --U7---1 2,690 2,710 2,680 2,690 0 583,000 1,574,082,000 205 41.385 2,690 T/J 5,500 2,670 B 7,800 48 BISI BISI International Tbk. --U1---1 1,450 1,450 1,435 1,440 -10 59,200 85,219,500 41 720.000 1,440 T/J 20,900 1,435 B 14,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,240 2,270 10 8,167,500 18,349,221,000 247 378.333 2,270 T/J 34,700 2,260 B 31,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 725 10 10,595,200 7,667,941,000 819 168.605 725 T/J 502,900 720 B 576,900 51 BKSL Sentul City Tbk. --S6LKO1 118 122 118 121 3 48,891,800 5,891,952,800 1,098 8.361 121 T/J 2,118,300 120 B 8,308,600 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,750 7,700 7,575 7,600 -150 24,513,400 187,075,345,000 3,284 2,290.074 7,625 J 1,474,400 7,600 T/B 3,517,100 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 150 158 155 158 8 12,700 1,990,000 7 31.600 158 T/J 4,900 148 B 100 55 BMTR Global Mediacom Tbk. --U9K--1 348 356 344 354 6 10,137,000 3,561,917,200 657 288.133 354 T/J 167,400 352 B 440,500 56 BNBA Bank Bumi Arta Tbk. --U8---1 296 296 286 296 0 802,400 233,196,600 60 185.000 296 T/J 42,500 294 B 130,400 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,210 1,175 1,195 0 5,418,400 6,430,643,000 846 8.823 1,195 T/J 61,800 1,190 B 190,700 58 BNII Bank Maybank Indonesia Tbk. --U8---1 230 250 228 234 4 1,234,200 289,841,200 102 2.788 236 J 138,100 234 T/B 20,300 59 BNLI Bank Permata Tbk. --M8K--1 900 1,040 905 990 90 318,688,200 313,726,643,500 7,753 10.779 995 J 869,000 990 T/B 152,400 60 BPTR Batavia Prosperindo Trans Tbk. --U7---1 83 80 75 79 -4 3,400 269,200 8 79.000 79 T/J 100 78 B 7,200 61 BRAM Indo Kordsa Tbk. --U4---1 6,100 6,900 6,900 6,900 800 100 690,000 1 268.540 6,900 T/J 100 6,125 B 100 62 BRIS Bank BRIsyariah Tbk. --U8---1 540 550 540 545 5 1,379,900 750,799,500 202 545.000 545 T/J 1,200 540 B 1,160,700 63 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,450 60 4,055,300 9,847,990,000 849 191.869 2,450 T/J 379,400 2,440 B 15,000 64 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,455 55 16,147,200 23,082,296,500 2,146 285.012 1,460 J 1,017,200 1,455 T/B 245,600 65 BSIM Bank Sinarmas Tbk. --U8---1 550 555 550 550 0 36,000 19,800,500 11 375.122 555 J 15,000 550 T/B 600 66 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 3 46.913 50 T/J 560,386,300 0 B 0 67 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,650 3,670 20 15,300 56,291,000 36 710.467 3,690 J 5,300 3,670 T/B 200 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,910 1,925 1,890 1,920 10 21,499,800 41,000,988,500 1,764 1,920.000 1,925 J 1,085,600 1,920 T/B 710,900 69 BUDI Budi Starch & Sweetener Tbk. --S5---1 102 103 101 102 0 48,500 4,940,600 15 55.282 103 J 365,700 102 T/B 50,700 70 BULL Buana Lintas Lautan Tbk. --S7---1 124 125 121 125 1 4,304,400 531,155,300 400 12.224 125 T/J 34,600 124 B 641,900 71 BVIC Bank Victoria International Tbk. --U8---1 168 172 168 169 1 92,400 15,664,600 28 159.806 171 J 5,500 168 B 25,800 72 BWPT Eagle High Plantations Tbk. --U1K--1 193 199 193 195 2 25,575,900 5,010,104,800 880 42.648 195 T/J 336,200 194 B 3,072,700 73 BYAN Bayan Resources Tbk. --U2---1 18,100 18,400 18,300 18,300 200 1,000 18,350,000 3 315.517 18,500 J 300 18,050 B 500 74 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,270 1,300 1,300 1,300 30 100 130,000 1 268.595 1,270 J 2,500 1,200 B 2,300 75 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 322 314 316 2 342,100 108,268,800 39 24.728 316 T/J 41,900 312 B 34,400 76 CITY Natura City Developments Tbk. --U6---1 354 356 350 350 -4 60,000 21,001,800 7 350.000 352 J 25,000 350 T/B 300 77 CLEO Sariguna Primatirta Tbk. --M5---1 286 288 282 288 2 11,052,200 3,165,128,000 654 1,252.174 288 T/J 681,300 286 B 162,100 78 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,355 1,335 1,350 15 92,700 124,929,000 139 129.179 1,350 T/J 14,900 1,345 B 18,700 79 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 83,774,700 0 B 0 80 CPIN Charoen Pokphand Indonesia Tbk --S3B2-1 8,300 8,325 8,125 8,200 -100 2,354,900 19,326,425,000 2,279 37,345.721 8,200 T/J 103,300 8,175 B 2,000 81 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,415,800 70,790,000 2,119 45.455 50 T/J 70,876,600 0 B 0 82 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 555 510 540 -15 157,500 85,019,000 21 272.500 555 J 1,000 540 T/B 9,500 83 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 84 CTRA Ciputra Development Tbk. --S6IK-1 960 1,025 960 1,010 50 54,778,300 54,578,991,000 4,028 226.133 1,015 J 71,600 1,010 T/B 2,502,200 85 DART Duta Anggada Realty Tbk. --U6---1 328 324 272 308 -20 29,100 8,674,800 37 56.938 312 J 100 308 T/B 20,000 86 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 216,245,800 0 B 0 87 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 3,000 150,000 3 22.222 50 T/J 16,527,000 0 B 0 88 DILD Intiland Development Tbk. --S6---1 326 326 324 326 0 78,400 25,558,000 25 56.808 328 J 209,600 326 T/B 103,600 89 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 7,000 39,200,000 3 33,474.804 5,650 J 69,000 5,600 T/B 2,000 90 DMAS Puradelta Lestari Tbk. --M6---1 194 200 194 199 5 22,488,500 4,461,605,900 745 94.762 200 J 5,931,200 199 T/B 247,000 91 DNAR Bank Dinar Indonesia Tbk. --U8---1 306 300 300 300 -6 100 30,000 1 272.727 304 J 200 280 B 500 92 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 336 0 0 336 0 0 0 0 109.169 334 J 1,200 310 B 200 93 DPUM Dua Putra Utama Makmur Tbk. --U9---1 146 148 146 146 0 98,300 14,367,100 6 26.545 147 J 10,000 146 T/B 16,900 94 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 102 104 101 104 2 855,300 87,249,400 20 59.188 104 T/J 35,700 103 B 8,800 95 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 384 376 380 -4 391,300 148,599,400 22 102.703 380 T/J 49,400 378 B 5,800 96 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 0 0 17,825 0 0 0 0 1,188.333 17,850 J 100 14,750 B 100 97 DUCK Jaya Bersama Indo Tbk. --U9---1 1,540 1,550 1,535 1,540 0 89,000 137,311,500 25 1,540.000 1,550 J 2,200 1,540 T/B 1,600 98 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 2,000 2,000 0 500 1,000,000 2 736.183 2,040 J 400 1,975 B 25,100 99 DYAN Dyandra Media International Tbk. --S9---1 84 85 83 84 0 2,802,400 233,302,100 114 24.000 84 T/J 687,100 83 B 446,500 100 EKAD Ekadharma International Tbk. --U3---1 870 875 860 870 0 76,300 66,049,000 47 2,208.570 870 T/J 31,500 865 B 2,100 101 ELSA Elnusa Tbk. --S2LKO1 358 362 354 360 2 9,280,200 3,328,649,400 766 90.000 362 J 1,123,600 360 T/B 2,087,700 102 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 64,200 3,210,000 3 10.308 50 T/J 848,004,400 0 B 0 103 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,750 0 0 8,750 0 0 0 0 1,215.278 8,900 J 13,200 8,425 B 100 104 ERAA Erajaya Swasembada Tbk. --S9K--1 2,410 2,520 2,420 2,470 60 49,185,100 122,166,520,000 7,589 247.000 2,480 J 583,100 2,470 T/B 180,400 105 ESSA Surya Esa Perkasa Tbk. --S2---1 392 402 382 390 -2 51,455,600 20,247,837,800 1,446 726.108 390 T/J 394,600 388 B 902,500 106 ESTI Ever Shine Tex Tbk. --U4---1 89 90 86 87 -2 397,100 34,695,800 145 34.938 88 J 25,200 87 T/B 500 107 ETWA Eterindo Wahanatama Tbk --U3---1 80 0 0 80 0 0 0 0 6.588 80 J 400 73 B 3,900 108 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,310 2,270 2,290 20 7,472,800 17,136,281,000 818 116.219 2,300 J 378,200 2,290 T/B 292,500 109 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,800 7,500 7,700 150 80,000 619,117,500 61 1,764.598 7,600 J 12,300 7,550 B 100 110 FILM MD Pictures Tbk. --U9---1 705 720 695 700 -5 4,118,400 2,922,272,500 2,417 700.000 715 J 16,700 700 T/B 96,800 111 FORZ Forza Land Indonesia Tbk. --U6---1 865 870 865 870 5 17,276,500 14,944,366,000 188 395.455 870 T/J 84,100 865 B 800 112 FREN Smartfren Telecom Tbk. --U7---1 113 119 113 118 5 196,177,700 22,812,622,600 4,272 6.555 119 J 6,886,800 118 T/B 335,300 113 GAMA Gading Development Tbk. --U6---1 51 51 50 51 0 84,300 4,217,200 20 48.571 51 T/J 683,000 50 B 242,000 114 GDYR Goodyear Indonesia Tbk. --U4---1 2,290 0 0 2,290 0 0 0 0 1,832.000 2,240 J 6,400 1,920 B 300 115 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 116 GGRM Gudang Garam Tbk. --M5LKO1 82,800 83,500 82,675 83,425 625 89,400 7,433,700,000 486 3,255.610 83,450 J 5,500 83,425 T/B 800 117 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,300 0 0 1,300 0 0 0 0 111.111 1,350 J 53,500 1,270 B 20,000 118 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 322 356 324 354 32 101,024,000 34,534,310,400 4,239 47.587 356 J 1,052,800 354 T/B 377,100 119 GJTL Gajah Tunggal Tbk. --S4K--1 755 785 755 755 0 10,755,500 8,281,118,000 946 148.225 760 J 171,500 755 T/B 1,276,300 120 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 268 244 260 16 71,096,600 18,359,916,400 2,134 65.000 262 J 582,500 260 T/B 881,300 121 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,830 1,810 1,820 5 11,800 21,491,500 27 1,820.000 1,830 J 10,700 1,820 T/B 2,200 122 GPRA Perdana Gapuraprima Tbk. --U6---1 103 104 102 103 0 121,500 12,486,900 18 44.430 104 J 44,900 103 T/B 10,000 123 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 124 GWSA Greenwood Sejahtera Tbk. --U6---1 135 138 135 138 3 16,000 2,190,000 2 55.200 138 T/J 500 135 B 37,100 125 GZCO Gozco Plantations Tbk. --U1---1 52 55 52 53 1 6,153,100 327,538,200 138 28.174 53 T/J 93,000 52 B 4,563,500 126 HDFA Radana Bhaskara Finance Tbk. --U8---1 166 167 166 166 0 4,900 815,300 2 89.885 166 T/J 22,700 161 B 100 127 HDTX Panasia Indo Resources Tbk. --U4---1 127 127 124 124 -3 3,300 410,600 9 19.554 135 J 300 124 T/B 1,000 128 HEAL Medikaloka Hermina Tbk. --U9---1 2,560 2,600 2,510 2,560 0 54,900 141,086,000 70 2,560.000 2,570 J 10,100 2,560 T/B 17,000 129 HERO Hero Supermarket Tbk. --U9---1 800 790 710 785 -15 8,900 6,707,500 27 1,638.557 785 T/J 200 775 B 100 130 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 3,070 3,070 -30 67,400 208,625,000 28 939.815 3,100 J 7,500 3,070 T/B 5,600 131 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 670 655 670 15 12,800 8,480,500 9 1,030.769 670 T/J 1,400 640 B 100 132 HKMU HK Metals Utama Tbk. --U9---1 364 368 364 364 0 7,559,700 2,763,923,800 136 364.000 366 J 176,500 364 T/B 90,100 133 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,770 3,810 3,770 3,800 30 11,617,200 44,111,183,000 1,844 18,969.649 3,810 J 1,155,600 3,800 T/B 902,200 134 HOKI Buyung Poetra Sembada Tbk. --S5K--1 745 755 740 750 5 6,944,400 5,204,573,500 773 241.935 755 J 931,100 750 T/B 374,200 135 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 103 103 103 1 100 10,300 1 55.676 103 T/J 50,300 102 B 2,100 136 HRUM Harum Energy Tbk. --S2K--1 1,700 1,745 1,700 1,730 30 1,481,300 2,554,198,500 632 33.269 1,735 J 38,800 1,730 T/B 32,400 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,800 J 1,000 8,300 B 5,000 138 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,450 10,550 10,450 10,475 25 2,991,600 31,359,542,500 1,497 388.323 10,500 J 353,500 10,475 T/B 93,000 139 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 815 J 200 730 B 800 140 IGAR Champion Pacific Indonesia Tbk. --U3---1 370 386 370 378 8 14,000 5,296,600 11 247.059 376 J 500 374 B 1,500 141 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 212 202 208 0 11,696,800 2,428,060,600 578 59.429 210 J 3,213,000 208 T/B 1,180,300 142 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,950 3,200 2,970 3,110 160 8,878,400 27,642,508,000 2,066 417.519 3,120 J 45,100 3,110 T/B 46,800 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 695 730 700 720 25 11,656,200 8,340,301,000 1,050 144.000 720 T/J 66,200 715 B 541,600 144 INAF Indofarma Tbk. --U5---1 4,900 4,980 4,900 4,980 80 3,600 17,717,000 13 1,992.000 4,980 T/J 1,200 4,940 B 2,200 145 INCI Intanwijaya Internasional Tbk --U3---1 580 580 580 580 0 400 232,000 1 62.731 580 T/J 39,000 535 B 2,500 146 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,690 3,570 3,660 10 4,705,900 17,083,669,000 1,009 1,493.878 3,660 T/J 74,900 3,650 B 110,700 147 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,575 7,600 7,500 7,600 25 1,608,000 12,171,647,500 964 1,300.947 7,600 T/J 619,100 7,575 B 703,500 148 INDR Indo-Rama Synthetics Tbk. --U4---1 7,350 7,475 7,025 7,350 0 41,300 299,665,000 86 989.912 7,300 J 300 7,200 B 3,200 149 INDS Indospring Tbk. --M4---1 2,170 2,270 2,170 2,240 70 135,000 298,717,000 22 210.000 2,240 T/J 7,900 2,190 B 9,300 150 INDY Indika Energy Tbk. --S2XXO1 2,050 2,130 2,000 2,070 20 14,820,600 30,673,300,000 2,970 70.169 2,080 J 65,200 2,070 T/B 381,900 151 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 11,925 12,450 11,925 12,425 500 3,511,500 43,228,625,000 3,862 640.243 12,425 T/J 1,400 12,400 B 6,000 152 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 80 78 80 3 1,192,800 94,669,200 87 0.457 80 T/J 57,300 79 B 141,300 153 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,975 19,900 19,425 19,650 -325 382,200 7,491,970,000 913 786.000 19,675 J 2,900 19,650 T/B 9,600 154 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 92 96 91 92 0 600,300 54,828,500 20 43.810 93 J 200,000 91 B 261,500 155 ISAT Indosat Tbk. --S7K--1 2,380 2,760 2,350 2,670 290 28,551,600 74,736,625,000 6,998 190.714 2,670 T/J 38,300 2,660 B 16,900 156 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 91 94 90 94 3 15,786,600 1,461,246,100 467 31.864 94 T/J 2,944,200 93 B 1,588,800 157 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,325 -75 832,800 18,588,832,500 1,455 159.464 22,350 J 13,500 22,325 T/B 4,600 158 JAWA Jaya Agra Wattie Tbk. --U1---1 140 139 135 135 -5 30,000 4,118,700 9 27.000 140 J 45,200 135 T/B 7,600 159 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 384 372 372 -4 300 113,000 3 307.904 370 J 4,000 360 B 200 160 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,270 2,290 2,250 2,290 20 5,679,900 12,911,453,000 1,410 626.025 2,290 T/J 288,700 2,280 B 150,200 161 JRPT Jaya Real Property Tbk. --S6---1 650 650 645 645 -5 980,500 635,961,000 62 620.192 645 T/J 467,700 640 B 11,600 162 JSKY Sky Energy Indonesia Tbk. --U4---1 870 865 865 865 -5 632,700 547,285,500 110 216.250 870 J 107,400 865 T/B 2,700 163 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,000 4,940 4,980 40 2,726,700 13,586,707,000 1,188 293.666 4,990 J 437,300 4,980 T/B 36,000 164 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,580 2,550 2,580 10 16,300 41,734,000 27 2,580.000 2,580 T/J 16,900 2,570 B 2,100 165 KBLI KMI Wire & Cable Tbk. --S4K--1 306 320 300 306 0 7,086,300 2,168,517,400 898 37.181 306 T/J 104,900 304 B 77,700 166 KICI Kedaung Indah Can Tbk --U5---1 266 0 0 266 0 0 0 0 56.474 308 J 30,400 260 B 39,100 167 KIJA Kawasan Industri Jababeka Tbk. --S6---1 262 270 258 260 -2 3,342,500 869,090,200 151 9.021 262 J 588,300 260 T/B 71,800 168 KKGI Resource Alam Indonesia Tbk. --U2---1 340 0 0 340 0 0 0 0 1,192.982 342 J 100 334 B 600 169 KLBF Kalbe Farma Tbk. --S5BXO1 1,615 1,610 1,595 1,605 -10 1,712,500 2,748,196,500 733 15,653.955 1,605 T/J 135,800 1,600 B 302,800 170 KOBX Kobexindo Tractors Tbk. --M9---1 184 185 177 182 -2 344,100 62,691,200 63 45.500 182 T/J 16,000 181 B 4,000 171 KPAL Steadfast Marine Tbk. --U4---1 304 312 300 306 2 78,700 23,921,800 23 306.000 308 J 10,100 306 T/B 200 172 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 464 484 464 480 16 39,684,100 18,930,130,800 2,941 59.675 480 T/J 299,100 478 B 974,200 173 KREN Kresna Graha Investama Tbk. --U9K--1 605 610 600 610 5 84,820,200 51,316,368,500 4,073 6,346.234 610 T/J 1,067,500 605 B 421,900 174 LEAD Logindo Samudramakmur Tbk. --U7K--1 68 71 66 67 -1 40,159,000 2,748,190,300 1,377 10.460 68 J 4,243,200 67 T/B 1,086,100 175 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,430 4,480 -20 66,600 297,666,000 131 280.000 4,480 T/J 4,200 4,470 B 700 176 LION Lion Metal Works Tbk. --U3---1 575 0 0 575 0 0 0 0 360.120 670 J 200 590 B 1,000 177 LPCK Lippo Cikarang Tbk --S6---1 2,110 2,270 2,070 2,190 80 822,600 1,795,095,000 508 236.757 2,200 J 4,900 2,190 T/B 3,500 178 LPGI Lippo General Insurance Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 193.258 4,300 J 26,000 0 B 0 179 LPKR Lippo Karawaci Tbk. --S6LKO1 266 278 264 276 10 49,488,600 13,400,605,400 958 70.667 276 T/J 524,200 274 B 1,180,300 180 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,625 25 3,249,200 21,563,662,500 1,149 150.121 6,650 J 118,300 6,625 T/B 83,600 181 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,455 1,475 1,440 1,460 5 10,088,000 14,693,090,500 1,390 376.774 1,465 J 434,200 1,460 T/B 283,100 182 LTLS Lautan Luas Tbk. --U9---1 570 600 575 590 20 292,500 170,524,000 44 208.563 590 T/J 80,300 580 B 13,400 183 MAIN Malindo Feedmill Tbk. --S3---1 1,610 1,645 1,570 1,640 30 6,185,900 10,023,370,500 1,199 931.818 1,640 T/J 43,100 1,635 B 131,500 184 MAMI Mas Murni Indonesia Tbk --U9K--1 133 134 131 133 0 63,971,200 8,446,239,500 284 15.283 133 T/J 3,486,800 132 B 45,500 185 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 186 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 975 925 975 50 9,459,400 9,099,293,500 1,153 1,564.631 975 T/J 95,900 970 B 514,300 187 MASA Multistrada Arah Sarana Tbk. --S4---1 765 800 765 770 5 60,138,300 46,985,235,000 3,294 547.497 770 T/J 34,000 765 B 1,775,900 188 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,900 6,900 6,900 -100 100 690,000 1 2,975.279 6,900 T/J 5,500 5,800 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 575 555 575 0 565,800 321,570,000 130 35.938 575 T/J 26,600 570 B 47,900 190 MBTO Martina Berto Tbk. --U5---1 131 135 135 135 4 100 13,500 1 18.243 134 J 300 131 B 400 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 169 162 165 -1 1,250,700 206,351,700 92 147.993 166 J 143,000 165 T/B 15,100 192 MDIA Intermedia Capital Tbk. --M9---1 134 138 133 135 1 40,900 5,441,800 4 97.826 138 J 37,100 135 T/B 200 193 MDLN Modernland Realty Tbk. --S6---1 224 230 222 228 4 1,830,300 415,969,600 145 67.665 228 T/J 13,000 226 B 130,600 194 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 54,663,700 0 B 0 195 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 825 0 10,233,900 8,387,178,500 988 1,453.053 825 T/J 563,300 820 B 731,400 196 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,110 B 200 197 META Nusantara Infrastructure Tbk. --M7---1 218 218 210 216 -2 17,500 3,701,000 18 65.439 218 J 36,000 214 B 2,600 198 MGRO Mahkota Group Tbk. --U1---1 970 970 955 960 -10 4,418,500 4,236,776,500 460 960.000 965 J 164,400 960 T/B 222,800 199 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,615 1,590 1,595 5 765,100 1,224,800,000 173 93.907 1,600 J 55,100 1,595 T/B 23,200 200 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 16,000 16,000 16,000 100 1,500 24,000,000 1 101,910.828 16,000 T/J 69,800 15,825 B 300 201 MLPL Multipolar Tbk. --U9---1 94 104 94 99 5 10,899,500 1,092,796,500 522 11.355 100 J 63,200 99 T/B 132,200 202 MLPT Multipolar Technology Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 214.583 1,030 J 3,900 850 B 1,000 203 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 880 845 870 20 20,131,400 17,422,045,500 1,960 96.667 870 T/J 999,500 865 B 1,176,000 204 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 920 905 915 10 1,019,200 932,583,500 86 61.000 920 J 229,000 915 T/B 119,000 205 MPPA Matahari Putra Prima Tbk. --U9---1 163 175 162 169 6 5,733,200 976,266,400 496 71.053 170 J 32,000 169 T/B 94,700 206 MRAT Mustika Ratu Tbk. --U5---1 179 196 188 196 17 335,300 65,312,300 31 30.154 196 T/J 22,500 191 B 22,800 207 MSKY MNC Sky Vision Tbk. --U9---1 845 875 840 840 -5 701,000 613,041,000 7 55.263 840 T/J 4,000 815 B 5,000 208 MTDL Metrodata Electronics Tbk. --S9---1 880 890 880 885 5 2,194,300 1,947,331,000 365 1,593.217 890 J 6,700 885 T/B 55,800 209 MTLA Metropolitan Land Tbk. --U6---1 416 412 410 410 -6 35,300 14,473,200 2 172.377 420 J 85,000 412 B 200,000 210 MYOH Samindo Resources Tbk. --S2---1 1,170 1,170 1,150 1,165 -5 43,400 50,252,000 23 138.761 1,165 T/J 700 1,160 B 21,500 211 MYOR Mayora Indah Tbk. --M5KB-1 2,570 2,600 2,570 2,590 20 655,800 1,699,399,000 390 12,956.478 2,600 J 207,100 2,590 T/B 179,900 212 MYTX Asia Pacific Investama Tbk. --U4---1 98 100 98 98 0 102,500 10,059,000 9 14.730 98 T/J 200,400 94 B 10,100 213 NAGA Bank Mitraniaga Tbk. --U8---1 252 254 250 252 0 77,800 19,662,200 21 140.000 254 J 87,800 252 T/B 500 214 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,270 3,300 3,190 3,270 0 58,500 190,546,000 100 1,006.154 3,270 T/J 1,900 3,210 B 1,100 215 NISP Bank OCBC NISP Tbk. --U8---1 920 925 895 920 0 59,900 53,945,500 38 1,114.827 920 T/J 10,000 910 B 300 216 NOBU Bank Nationalnobu Tbk. --U8---1 845 0 0 845 0 0 0 0 225.333 1,000 J 34,600 850 B 1,200 217 NRCA Nusa Raya Cipta Tbk. --U6---1 404 404 402 404 0 222,800 89,898,800 23 47.529 406 J 50,000 404 T/B 50,300 218 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 760 825 750 800 40 474,200 379,888,500 175 1,582.748 810 J 3,000 790 B 16,900 219 PANR Panorama Sentrawisata Tbk. --U9---1 408 408 408 408 0 525,600 214,444,800 102 244.795 408 T/J 2,400 406 B 14,600 220 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,410 1,380 1,380 0 133,900 184,785,000 12 1,003.636 1,380 T/J 12,600 1,375 B 6,600 221 PBRX Pan Brothers Tbk. --U4K--1 560 545 535 540 -20 134,900 72,808,000 14 955.752 550 J 13,300 540 T/B 113,400 222 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 710 670 705 -5 6,600 4,489,000 18 58.750 700 J 5,000 675 B 1,100 223 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,470 10 18,272,800 45,026,354,000 2,489 823.333 2,470 T/J 2,087,600 2,460 B 2,333,900 224 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,295 1,240 1,295 -5 800 1,003,500 5 252.683 1,350 J 1,000 1,250 B 100 225 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 500 3,020 B 4,000 226 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,330 1,250 1,325 55 15,587,500 20,349,496,000 1,173 2,206.127 1,325 T/J 549,400 1,315 B 90,300 227 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 59 57 59 2 4,841,300 279,559,600 122 59.000 59 T/J 1,429,800 58 B 914,800 228 PNIN Paninvest Tbk. --S8---1 1,115 1,145 1,110 1,145 30 279,900 314,091,500 50 1,217.567 1,145 T/J 1,600 1,140 B 100 229 PNLF Panin Financial Tbk. --S8---1 290 302 286 300 10 37,842,600 11,222,256,600 813 324.254 300 T/J 2,601,300 298 B 5,604,100 230 POLL Pollux Properti Indonesia Tbk. --U6---1 1,660 1,640 1,635 1,635 -25 900 1,474,500 5 1,635.000 1,660 J 31,600 1,630 B 500 231 PPRE PP Presisi Tbk. --M7---1 350 360 350 350 0 507,800 177,921,000 66 81.395 350 T/J 55,200 348 B 161,900 232 PPRO PP Properti Tbk. --S6K--1 143 149 142 147 4 51,285,600 7,524,256,800 1,498 317.838 147 T/J 1,269,200 146 B 1,906,800 233 PRAS Prima Alloy Steel Universal Tbk. --U4---1 194 0 0 194 0 0 0 0 109.216 196 J 57,100 187 B 1,900 234 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,270 2,220 2,250 30 23,400 52,317,000 87 34.615 2,250 T/J 6,400 2,240 B 10,000 235 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,380 -40 4,371,400 19,184,135,000 1,654 3,808.696 4,390 J 159,300 4,380 T/B 124,400 236 PTIS Indo Straits Tbk. --U7---1 282 0 0 282 0 0 0 0 29.684 328 J 400 284 B 100 237 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,280 2,320 10 10,641,100 24,811,676,000 1,599 436.090 2,330 J 511,800 2,310 B 455,000 238 PTRO Petrosea Tbk. --S2---1 1,970 2,010 1,935 1,990 20 429,900 850,862,500 173 1,592.000 1,995 J 13,300 1,990 T/B 1,000 239 PTSN Sat Nusapersada Tbk --U4---1 1,610 1,655 1,580 1,620 10 2,623,100 4,249,765,000 1,256 279.310 1,620 T/J 7,600 1,615 B 4,600 240 PUDP Pudjiadi Prestige Tbk. --U9---1 456 0 0 456 0 0 0 0 56.875 448 J 100 348 B 2,000 241 PWON Pakuwon Jati Tbk. --S6K--1 680 685 670 680 0 23,448,000 15,851,361,000 3,739 2,621.535 685 J 1,157,300 680 T/B 2,436,600 242 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,090 1,010 1,060 50 1,283,200 1,359,281,000 397 1,060.000 1,065 J 7,500 1,060 T/B 7,400 243 RAJA Rukun Raharja Tbk. --S7---1 348 354 348 352 4 38,000 13,294,000 30 1,209.123 352 T/J 4,700 350 B 10,300 244 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,640 1,575 1,610 40 3,503,000 5,637,652,000 787 1,006.250 1,610 T/J 78,000 1,605 B 261,600 245 RANC Supra Boga Lestari Tbk. --U9---1 370 372 352 352 -18 300 107,600 3 70.400 370 J 500 356 B 1,000 246 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 112 114 110 113 1 1,901,900 210,966,000 140 36.148 113 T/J 250,600 112 B 76,800 247 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,800 J 1,000 5,500 B 2,200 248 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 226 240 206 216 -10 1,600 356,000 5 99.692 240 J 5,100 216 T/B 2,300 249 RICY Ricky Putra Globalindo Tbk --U4---1 167 163 160 163 -4 1,500,500 240,085,300 21 25.888 165 J 3,000 162 B 500 250 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 318 316 318 0 600 189,800 2 2,488.263 320 J 1,100 316 B 700 251 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,225 1,220 1,225 0 32,000 39,184,000 58 480.392 1,225 T/J 37,700 1,220 B 3,500 252 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 0 0 8,975 0 0 0 0 5,790.323 8,975 J 1,000 8,600 B 100 253 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,985 1,995 -5 2,556,100 5,088,512,500 909 902.498 1,995 T/J 106,700 1,990 B 43,100 254 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 98 98 1 10,000 980,000 1 65.417 101 J 2,100 97 B 1,000 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 2 950.730 850 T/J 84,000 800 B 100 256 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,390 2,320 2,390 10 3,000 7,136,000 4 102.137 2,380 J 100 2,370 B 1,000 257 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 830 810 825 15 1,083,000 890,094,000 336 142.241 830 J 554,500 825 T/B 241,100 258 SILO Siloam International Hospitals Tbk. --S9---1 3,250 3,330 3,250 3,300 50 150,600 492,831,000 72 37.479 3,300 T/J 3,500 3,280 B 7,700 259 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 510 515 5 2,976,500 1,538,166,000 188 46.818 515 T/J 852,900 510 B 1,891,800 260 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,595 1,625 1,595 1,625 30 83,600 133,971,500 101 290.179 1,625 T/J 11,500 1,620 B 5,300 261 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,875 1,850 1,865 10 2,400,700 4,479,738,000 343 2,252.415 1,865 T/J 131,400 1,860 B 289,300 262 SMDR Samudera Indonesia Tbk. --S7---1 340 352 332 350 10 3,909,600 1,355,652,600 467 1,404.607 350 T/J 259,800 346 B 626,700 263 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 1,774,500 23,010,190,000 1,879 4,514.928 12,975 T/J 45,000 12,950 B 500 264 SMMA Sinarmas Multiartha Tbk. --U8---1 8,600 0 0 8,600 0 0 0 0 641.088 8,400 J 75,000 0 B 0 265 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,030 970 1,020 50 20,978,900 21,309,612,000 1,970 1,675.978 1,025 J 2,300,200 1,020 T/B 1,063,600 266 SMSM Selamat Sempurna Tbk. --U4---1 1,455 1,470 1,450 1,455 0 2,065,100 3,013,070,000 948 3,886.322 1,460 J 24,600 1,455 T/B 29,100 267 SOCI Soechi Lines Tbk. --M7---1 158 163 157 162 4 6,596,300 1,057,869,500 250 29.455 162 T/J 47,500 161 B 304,600 268 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 700 0 B 0 269 SPMA Suparma Tbk. --U3---1 268 0 0 268 0 0 0 0 120.136 274 J 19,000 260 B 14,000 270 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 226 210 226 26 400 88,000 4 241.193 204 J 3,000 200 B 100 271 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 342 2 15,416,800 5,233,708,000 1,322 142.500 342 T/J 8,702,700 340 B 6,970,800 272 SRSN Indo Acidatama Tbk --M3---1 64 65 63 64 0 742,400 47,338,600 26 11.656 64 T/J 148,300 63 B 3,696,900 273 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 496 486 492 2 17,760,800 8,666,943,600 601 201.846 494 J 403,600 492 T/B 31,200 274 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,210 1,185 1,200 0 67,654,100 81,163,797,500 2,821 179.104 1,200 T/J 115,600 1,195 B 36,300 275 STAR Star Petrochem Tbk. --S4---1 85 85 84 85 0 19,000 1,606,300 7 83.333 85 T/J 924,100 83 B 27,100 276 SULI SLJ Global Tbk. --U3---1 101 102 101 101 0 367,600 37,172,000 16 1.443 102 J 76,700 101 T/B 16,100 277 TARA Sitara Propertindo Tbk. --U6K--1 865 885 855 880 15 20,738,300 18,092,190,000 1,939 830.189 880 T/J 12,800 875 B 359,900 278 TAXI Express Transindo Utama Tbk. --U7---1 90 0 0 90 0 0 0 0 16.071 0 J 0 0 B 0 279 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,690 -10 727,900 3,415,145,000 708 231.605 4,700 J 80,400 4,690 T/B 112,800 280 TBLA Tunas Baru Lampung Tbk. --S1---1 935 950 920 925 -10 11,309,200 10,567,284,500 882 210.634 925 T/J 119,200 920 B 688,400 281 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 200 14,500 B 200 282 TDPM Tridomain Performance Materials Tbk. --S3---1 290 290 284 284 -6 11,393,000 3,256,751,000 315 124.561 284 T/J 57,500 282 B 273,200 283 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 900 900 0 10,000 9,000,000 6 290.323 900 T/J 12,700 895 B 10,000 284 TGRA Terregra Asia Energy Tbk. --U7---1 795 795 780 795 0 14,465,000 11,426,933,000 154 397.500 795 T/J 202,600 785 B 10,300 285 TINS Timah Tbk. --S2K--1 925 955 915 945 20 9,708,100 9,091,288,500 708 482.889 945 T/J 264,000 940 B 1,089,600 286 TIRT Tirta Mahakam Resources Tbk --U3---1 73 76 70 75 2 68,300 5,068,500 50 34.286 75 T/J 2,000 71 B 20,100 287 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,700 12,925 12,600 12,925 225 1,571,000 20,123,345,000 2,122 799.130 12,925 T/J 9,700 12,900 B 21,500 288 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 4,000 3,980 3,940 3,950 -50 27,981,900 110,744,429,000 3,425 2,075.834 3,960 J 3,560,500 3,950 T/B 379,000 289 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 770 770 0 3,100 2,387,000 2 354.202 770 T/J 318,000 725 B 1,000 290 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 50 0 0 50 0 0 0 0 53.978 0 J 0 0 B 0 291 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,595 J 10,800 1,510 B 500 292 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 815 820 -10 13,436,100 11,084,347,500 1,720 1,319.792 820 T/J 60,700 815 B 237,700 293 TOTL Total Bangun Persada Tbk. --U6---1 565 570 565 570 5 159,800 90,777,500 77 204.869 570 T/J 14,700 565 B 26,300 294 TRAM Trada Alam Minera Tbk. --U7K--1 189 197 185 194 5 200,133,700 38,199,252,700 3,125 160.339 194 T/J 688,600 193 B 39,400 295 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 125 125 125 0 100 12,500 1 125.964 125 T/J 500 121 B 2,200 296 TRIO Trikomsel Oke Tbk. --U9---1 250 250 250 250 0 100 25,000 1 110.973 248 J 4,300 226 B 900 297 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 2,500 400 B 86,900 298 TSPC Tempo Scan Pacific Tbk. --U5---1 1,540 1,600 1,505 1,570 30 2,381,900 3,739,774,500 855 280.077 1,570 T/J 5,400 1,555 B 11,200 299 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,175 J 102,900 1,170 B 154,900 300 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,215 1,210 1,210 0 215,700 261,134,000 150 2,346.052 1,215 J 7,800 1,205 B 38,000 301 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,750 4,750 4,700 4,750 0 400 1,885,000 3 175.921 4,700 J 500 4,500 B 100 302 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 123 125 120 123 0 1,395,000 172,650,300 356 5.841 125 J 18,900 123 T/B 54,800 303 UNTR United Tractors Tbk. --S9BXO1 26,100 26,750 25,950 26,700 600 4,004,100 105,774,977,500 3,817 31,785.714 26,700 T/J 50,700 26,675 B 31,900 304 UNVR Unilever Indonesia Tbk. --M5XXO1 49,050 49,100 48,750 49,100 50 460,200 22,569,837,500 1,311 251,408.090 49,100 T/J 19,800 49,075 B 26,700 305 VICO Victoria Investama Tbk. --U8---1 100 102 96 101 1 197,100 19,530,200 81 80.800 101 T/J 5,600 100 B 24,500 306 VIVA Visi Media Asia Tbk. --U9---1 152 155 145 152 0 9,557,700 1,435,930,000 758 50.667 152 T/J 2,000 151 B 658,100 307 VOKS Voksel Electric Tbk. --S4---1 290 300 290 294 4 5,635,300 1,670,750,600 913 130.052 294 T/J 23,300 292 B 16,700 308 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 278 282 274 282 4 4,485,200 1,256,173,600 289 97.241 282 T/J 299,400 280 B 1,212,300 309 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 149 -1 1,054,700 157,170,300 78 65.044 149 T/J 101,800 148 B 40,800 310 WIIM Wismilak Inti Makmur Tbk. --U5---1 183 238 184 230 47 88,528,200 19,009,390,300 4,021 35.385 230 T/J 89,500 228 B 305,800 311 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,885 35 8,193,900 15,395,717,500 1,597 484.510 1,885 T/J 574,100 1,880 B 401,800 312 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 214 220 -2 252,100 54,933,200 21 59.496 222 J 60,000 220 T/B 2,000 313 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 342 350 340 348 6 584,000 201,513,600 67 52.758 348 T/J 131,200 346 B 2,000 314 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 396 6 22,218,500 8,744,978,600 863 80.816 396 T/J 9,285,200 394 B 2,039,200 315 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 2,010 15 20,932,600 42,314,525,500 1,804 542.510 2,020 J 698,500 2,010 T/B 1,757,800 316 WTON Wijaya Karya Beton Tbk. --S3K--1 396 404 394 400 4 10,921,300 4,361,694,400 643 67.797 402 J 2,135,700 400 T/B 2,169,600 Total 2,892,800,100 3,393,439,181,800 212,644 2,153,904,200 127,984,400 Jakarta, 23 January 2019 Trading Division