List of Securities Quotation Main 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 AALI Astra Agro Lestari Tbk. --S1K--1 13,800 13,825 13,725 13,750 -50 48,800 672,760,000 96 1,117.015 13,800 J 16,200 13,775 B 200 2 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 9,300 1,910 B 600 3 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,830 1,805 1,815 10 1,907,000 3,469,146,500 1,329 2,213.415 1,820 J 209,500 1,815 T/B 30,100 4 ACST Acset Indonusa Tbk. --U6---1 1,655 1,685 1,660 1,670 15 235,100 392,984,000 60 70.130 1,675 J 11,100 1,665 B 15,200 5 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,600 1,565 1,570 -20 3,601,800 5,669,282,500 965 1,232.988 1,575 J 173,100 1,570 T/B 20,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 11,000 10,900 10,900 0 95,000 1,040,720,000 77 468.817 10,975 J 2,800 10,950 B 800 7 ADMG Polychem Indonesia Tbk --M3---1 360 362 356 360 0 370,400 133,151,000 43 32.133 360 T/J 1,500 358 B 16,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,360 1,330 1,345 0 36,563,100 49,269,814,000 3,616 122.273 1,350 J 2,161,800 1,345 T/B 1,238,600 9 AGII Aneka Gas Industri Tbk. --S3---1 640 640 640 640 0 2,200 1,408,000 2 58.182 650 J 42,600 640 T/B 3,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 344 338 338 -2 650,800 220,582,000 112 552.215 340 J 697,900 338 T/B 27,300 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 5,725 5,875 5,575 5,725 0 6,096,000 34,856,745,000 1,987 4,562.807 5,750 J 77,000 5,725 T/B 75,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 0 0 390 0 0 0 0 194.848 394 J 3,200 376 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 3,200 15,040,000 3 191.837 4,860 J 2,000 4,650 B 10,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 880 840 845 5 84,200 71,872,000 47 2,156.217 850 J 14,200 845 T/B 2,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,045 1,025 1,045 -5 110,600 115,497,000 15 87.083 1,045 T/J 2,400 1,030 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,060 1,065 5 65,729,700 70,527,294,000 3,453 702.182 1,070 J 1,776,300 1,065 T/B 2,567,700 18 APLI Asiaplast Industries Tbk. --U3---1 86 86 86 86 0 200 17,200 2 71.667 86 T/J 35,700 84 B 100 19 APLN Agung Podomoro Land Tbk. --S6K--1 182 194 182 188 6 10,721,300 2,021,057,900 681 51.507 189 J 84,800 188 T/B 108,900 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. --S3---1 480 484 478 478 -2 40,800 19,589,200 25 3,248.828 480 J 95,700 478 T/B 59,400 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 60,500 3,025,000 14 12.251 50 T/J 170,166,200 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,100 0 0 1,100 0 0 0 0 324.915 1,100 J 13,800 1,050 B 22,200 24 ASGR Astra Graphia Tbk. --U9---1 1,405 1,415 1,400 1,400 -5 3,100 4,343,500 6 290.264 1,410 J 4,800 1,400 T/B 300 25 ASII Astra International Tbk. --S4BXO1 7,775 7,725 7,650 7,675 -100 11,953,100 91,801,200,000 2,974 5,488.533 7,700 J 1,413,900 7,675 T/B 1,545,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 655 655 650 650 -5 2,057,300 1,337,995,000 93 1,203.704 650 T/J 143,300 645 B 52,800 27 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 326 330 0 16,873,700 5,569,296,600 781 314.286 332 J 1,516,400 330 T/B 1,036,200 28 ASSA Adi Sarana Armada Tbk. --S7---1 810 810 775 785 -25 26,384,300 20,912,153,500 672 201.282 785 T/J 715,400 780 B 1,779,200 29 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 820 J 1,100 760 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 1,635 1,640 1,615 1,620 -15 242,200 393,685,500 106 1,465.135 1,625 J 24,900 1,615 B 43,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 107 108 107 108 1 12,800 1,369,700 10 72.000 108 T/J 14,100 107 B 8,300 32 BATA Sepatu Bata Tbk. --U4---1 560 560 555 555 -5 200 111,500 2 7,198.444 560 J 87,500 555 T/B 22,700 33 BBCA Bank Central Asia Tbk. --S8B3O1 27,500 27,800 27,475 27,550 50 3,014,700 83,284,617,500 3,598 15,742.857 27,550 T/J 343,100 27,525 B 182,000 34 BBKP Bank Bukopin Tbk. --S8K--1 406 410 402 406 0 5,671,900 2,298,859,200 485 120.443 406 T/J 109,200 404 B 379,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,380 1,380 1,380 5 200 276,000 1 100.000 1,380 T/J 14,800 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 8,825 8,900 8,775 8,800 -25 2,416,700 21,335,102,500 1,166 42.325 8,825 J 390,200 8,800 T/B 346,200 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 42,300 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,890 3,900 3,830 3,890 0 45,219,300 174,888,665,000 2,820 4,445.714 3,890 T/J 1,722,500 3,880 B 1,739,800 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 620,500 31,025,000 13 21.739 50 T/J 479,900 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,480 2,520 20 9,257,200 23,258,695,000 1,335 328.696 2,530 J 272,200 2,520 T/B 811,000 41 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 264 264 264 0 3,000 792,000 6 268.784 264 T/J 233,100 262 B 2,200 42 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 156 152 152 -4 33,000 5,025,200 14 431.059 156 J 1,500 152 T/B 19,600 43 BDMN Bank Danamon Indonesia Tbk. --S8KB-1 9,150 9,200 9,150 9,175 25 5,909,200 54,172,865,000 1,472 5.181 9,200 J 196,800 9,175 T/B 201,600 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 268 252 268 12 20,647,500 5,385,645,400 1,368 157.647 268 T/J 1,048,300 266 B 79,200 45 BHIT MNC Investama Tbk. --S9---1 98 100 95 97 -1 32,159,200 3,110,628,400 660 283.667 97 T/J 3,072,800 96 B 830,000 46 BINA Bank Ina Perdana Tbk. --U8---1 615 630 600 620 5 702,000 423,361,000 57 350.290 620 T/J 9,900 600 B 64,900 47 BIRD Blue Bird Tbk. --U7---1 2,990 3,060 3,000 3,040 50 1,138,000 3,445,680,000 311 46.769 3,060 J 49,800 3,040 T/B 71,700 48 BISI BISI International Tbk. --U1---1 1,415 1,425 1,410 1,425 10 64,500 91,742,500 32 712.500 1,425 T/J 88,700 1,415 B 8,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,160 2,190 2,150 2,160 0 14,178,700 30,756,154,000 489 360.000 2,170 J 199,900 2,160 T/B 273,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 730 720 720 0 1,153,200 835,606,500 178 167.442 725 J 506,100 720 T/B 1,866,500 51 BKSL Sentul City Tbk. --S6K--1 135 138 134 135 0 25,489,100 3,466,853,100 1,278 9.329 136 J 1,210,500 135 T/B 2,111,200 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 7,100 7,225 7,100 7,200 100 14,236,600 102,107,685,000 4,092 2,169.544 7,225 J 873,600 7,200 T/B 414,500 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 150 150 150 150 0 100 15,000 1 30.000 149 J 6,300 132 B 100 55 BMTR Global Mediacom Tbk. --U9K--1 438 442 432 436 -2 13,170,900 5,741,545,200 896 354.875 436 T/J 3,600 434 B 1,154,900 56 BNBA Bank Bumi Arta Tbk. --U8---1 302 304 304 304 2 261,700 79,556,800 8 190.000 306 J 104,600 304 T/B 82,400 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,235 1,255 15 2,424,100 3,040,149,000 289 9.266 1,265 J 277,000 1,255 T/B 267,500 58 BNII Bank Maybank Indonesia Tbk. --U8---1 304 310 292 294 -10 9,961,300 2,976,055,600 888 3.503 296 J 28,200 294 T/B 43,200 59 BNLI Bank Permata Tbk. --M8K--1 1,150 1,150 1,080 1,110 -40 77,304,600 84,879,354,500 2,576 12.085 1,115 J 790,700 1,110 T/B 472,200 60 BPTR Batavia Prosperindo Trans Tbk. --U7---1 75 80 75 75 0 8,800 678,900 13 75.000 77 J 3,000 75 T/B 304,000 61 BRAM Indo Kordsa Tbk. --U4---1 6,200 6,500 6,500 6,500 300 5,000 32,500,000 1 252.972 6,875 J 100 6,250 B 300 62 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 550 560 0 5,524,700 3,071,769,500 478 560.000 560 T/J 1,665,400 555 B 1,259,200 63 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,890 2,840 2,890 30 6,627,100 18,954,325,000 1,181 226.327 2,900 J 600,600 2,890 T/B 16,100 64 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,315 1,330 0 5,486,600 7,278,978,500 1,284 260.526 1,335 J 89,800 1,330 T/B 20,900 65 BSIM Bank Sinarmas Tbk. --U8---1 600 630 595 600 0 17,000 10,295,000 8 409.224 600 T/J 9,200 595 B 900 66 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 1 46.913 50 T/J 519,696,500 0 B 0 67 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,740 3,670 3,730 30 421,100 1,567,873,000 62 722.082 3,730 T/J 2,900 3,720 B 2,000 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,060 -10 14,555,100 29,985,435,000 939 2,060.000 2,060 T/J 189,100 2,050 B 2,679,600 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 107 108 106 107 0 101,900 10,913,100 16 57.991 107 T/J 76,200 106 B 547,100 70 BULL Buana Lintas Lautan Tbk. --S7---1 152 155 148 150 -2 6,963,700 1,042,848,500 368 14.669 150 T/J 141,500 149 B 198,000 71 BVIC Bank Victoria International Tbk. --U8---1 185 184 182 182 -3 5,000 911,400 5 172.099 185 J 2,800 182 T/B 2,000 72 BWPT Eagle High Plantations Tbk. --U1---1 166 182 166 181 15 69,154,100 12,248,709,400 2,063 39.586 181 T/J 1,727,500 180 B 862,300 73 BYAN Bayan Resources Tbk. --U2---1 19,000 0 0 19,000 0 0 0 0 327.586 19,000 J 25,200 18,800 B 500 74 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,045 1,100 1,080 1,100 55 57,400 63,052,500 20 227.273 1,105 J 10,600 1,060 B 100 75 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 340 332 336 -2 752,700 252,531,600 97 26.293 336 T/J 25,100 334 B 230,400 76 CITY Natura City Developments Tbk. --U6---1 370 370 366 366 -4 35,700 13,066,600 13 366.000 368 J 8,000 366 T/B 7,400 77 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 278 278 -2 3,781,200 1,055,053,400 193 1,208.696 280 J 718,000 278 T/B 5,100 78 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,345 1,345 1,345 0 400 538,000 1 128.701 1,355 J 12,500 1,345 T/B 16,300 79 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 40,000 2,000,000 2 3.288 50 T/J 85,606,000 0 B 0 80 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 7,575 7,625 7,450 7,500 -75 1,569,200 11,797,005,000 1,848 34,157.672 7,500 T/J 1,100 7,475 B 26,000 81 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 486,100 24,305,000 18 45.455 50 T/J 37,697,300 0 B 0 82 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 560 535 540 -60 677,900 365,366,500 24 272.500 545 J 3,500 540 T/B 22,500 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-1 915 920 905 915 0 8,540,800 7,808,884,000 634 204.863 920 J 757,600 915 T/B 660,700 85 DART Duta Anggada Realty Tbk. --U6---1 310 310 310 310 0 100 31,000 1 57.308 310 T/J 5,400 292 B 1,100 86 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 87,050,700 0 B 0 87 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 22.222 50 T/J 16,314,100 0 B 0 88 DILD Intiland Development Tbk. --S6---1 314 318 314 316 2 568,900 178,704,000 79 55.066 316 T/J 3,300 314 B 9,300 89 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,850 6,775 6,850 50 1,600 10,902,500 6 40,946.859 6,800 J 1,000 6,575 B 600 90 DMAS Puradelta Lestari Tbk. --M6K--1 216 236 214 232 16 132,070,700 29,958,588,800 3,060 110.476 234 J 5,873,700 232 T/B 2,481,300 91 DNAR Bank Dinar Indonesia Tbk. --U8---1 300 0 0 300 0 0 0 0 272.727 310 J 11,700 300 B 152,700 92 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 322 320 320 320 -2 100 32,000 1 103.970 320 T/J 100 306 B 2,000 93 DPUM Dua Putra Utama Makmur Tbk. --U9---1 135 140 134 138 3 15,900 2,198,800 10 25.091 138 T/J 29,500 135 B 1,700 94 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 125 131 125 127 2 679,500 85,297,800 146 72.278 127 T/J 127,700 125 B 8,500 95 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 400 400 2 633,600 253,944,200 21 108.108 402 J 81,000 400 T/B 43,400 96 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,475 J 100 15,500 B 3,000 97 DUCK Jaya Bersama Indo Tbk. --U9---1 1,470 1,475 1,465 1,475 5 42,000 61,926,000 12 1,475.000 1,480 J 30,100 1,470 B 1,200 98 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,140 2,140 2,140 40 1,000 2,140,000 1 787.716 2,110 J 30,000 2,090 B 30,000 99 DYAN Dyandra Media International Tbk. --S9---1 90 91 89 89 -1 1,962,100 175,164,200 117 25.429 90 J 762,700 88 B 1,172,300 100 EKAD Ekadharma International Tbk. --U3---1 860 870 860 860 0 6,800 5,878,500 18 2,183.184 865 J 5,300 860 T/B 3,000 101 ELSA Elnusa Tbk. --S2LKO1 384 392 386 388 4 9,083,000 3,534,356,800 507 97.000 390 J 1,462,000 388 T/B 947,700 102 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 834,045,200 0 B 0 103 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,800 0 0 8,800 0 0 0 0 1,222.222 8,800 J 22,000 8,400 B 200 104 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,210 2,240 2,130 2,140 -70 14,065,700 30,466,667,000 3,499 214.000 2,150 J 209,500 2,140 T/B 148,900 105 ESSA Surya Esa Perkasa Tbk. --S2K--1 372 388 372 384 12 15,043,900 5,730,902,000 2,201 714.937 384 T/J 672,300 382 B 152,900 106 ESTI Ever Shine Tex Tbk. --U4---1 91 104 92 93 2 25,906,800 2,525,560,300 7,757 37.348 93 T/J 610,400 92 B 6,308,100 107 ETWA Eterindo Wahanatama Tbk --U3---1 81 83 81 83 2 800 65,800 3 6.835 87 J 1,000 83 T/B 700 108 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,640 2,570 2,630 10 6,652,500 17,347,616,000 1,058 133.474 2,640 J 349,500 2,630 T/B 96,800 109 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,300 8,000 8,200 125 52,000 425,512,500 79 1,879.182 8,200 T/J 800 8,050 B 700 110 FILM MD Pictures Tbk. --U9---1 820 825 800 815 -5 13,202,600 10,679,500,000 2,977 815.000 815 T/J 30,400 810 B 3,900 111 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 865 865 -5 4,877,600 4,243,430,000 49 393.182 865 T/J 118,500 860 B 11,400 112 FREN Smartfren Telecom Tbk. --U7---1 284 300 284 294 10 119,123,100 34,959,005,000 4,684 16.333 296 J 2,319,500 294 T/B 1,455,700 113 GAMA Gading Development Tbk. --U6---1 51 51 51 51 0 200 10,200 2 48.571 51 T/J 454,900 50 B 300,900 114 GDYR Goodyear Indonesia Tbk. --U4---1 2,220 2,300 2,200 2,250 30 800 1,785,000 8 1,800.000 2,250 T/J 5,800 1,970 B 100 115 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 83,700 83,700 82,950 83,025 -675 120,100 9,978,830,000 633 3,240.000 83,025 T/J 6,800 83,000 B 2,100 117 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 0 0 1,350 0 0 0 0 115.385 1,350 J 800 1,250 B 20,000 118 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 482 490 476 480 -2 15,302,100 7,375,137,400 1,220 64.525 480 T/J 29,200 478 B 815,900 119 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 775 785 -10 5,531,200 4,337,244,500 448 154.115 785 T/J 235,400 780 B 28,400 120 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 254 244 248 2 2,732,200 675,546,800 271 62.000 248 T/J 70,900 246 B 439,900 121 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,820 1,820 1,810 1,820 0 16,100 29,242,000 21 1,820.000 1,820 T/J 16,900 1,810 B 400 122 GPRA Perdana Gapuraprima Tbk. --U6---1 101 103 101 102 1 173,900 17,714,600 53 43.999 102 T/J 289,400 101 B 196,600 123 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---1 174 174 161 170 -4 125,300 21,659,600 9 68.000 172 J 37,300 162 B 6,100 125 GZCO Gozco Plantations Tbk. --U1---1 57 60 55 58 1 14,010,400 804,145,400 287 30.832 58 T/J 361,500 57 B 417,700 126 HDFA Radana Bhaskara Finance Tbk. --U8---1 137 135 129 134 -3 1,200 159,500 4 72.558 133 J 900 130 B 1,200 127 HDTX Panasia Indo Resources Tbk. --U4---1 111 102 102 102 -9 200 20,400 1 16.085 115 J 5,000 109 B 800 128 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,360 3,370 10 133,600 450,244,000 172 3,370.000 3,380 J 60,300 3,370 T/B 100 129 HERO Hero Supermarket Tbk. --U9---1 895 895 895 895 0 100 89,500 1 1,868.164 895 T/J 500 835 B 500 130 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,010 3,000 3,010 0 117,600 353,033,000 30 921.447 3,020 J 10,700 3,000 B 50,500 131 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 650 650 0 1,100 715,000 2 1,000.000 650 T/J 800 600 B 200 132 HKMU HK Metals Utama Tbk. --U9---1 350 352 350 350 0 8,461,700 2,966,725,600 151 350.000 350 T/J 181,500 348 B 245,000 133 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,790 3,790 3,740 3,780 -10 2,314,900 8,732,803,000 908 18,869.808 3,790 J 314,900 3,780 T/B 164,400 134 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 660 620 640 20 27,037,000 17,426,249,000 2,656 206.452 645 J 255,700 640 T/B 1,036,000 135 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 102 101 102 2 916,000 93,017,000 4 55.135 102 T/J 17,700 100 B 86,400 136 HRUM Harum Energy Tbk. --S2K--1 1,525 1,560 1,510 1,545 20 4,176,500 6,422,065,000 1,174 29.712 1,545 T/J 29,300 1,540 B 53,000 137 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 2,500 8,500 B 5,000 138 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,500 10,550 10,325 10,475 -25 1,125,800 11,784,962,500 779 388.323 10,500 J 288,500 10,475 T/B 472,900 139 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 825 J 300 780 B 100 140 IGAR Champion Pacific Indonesia Tbk. --U3---1 412 410 410 410 -2 100 41,000 1 267.974 408 J 5,000 396 B 1,000 141 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 179 193 178 189 10 62,741,800 11,620,838,900 2,189 54.000 189 T/J 96,400 188 B 721,800 142 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,460 3,540 3,410 3,430 -30 1,075,000 3,738,885,000 490 460.479 3,440 J 1,300 3,430 T/B 14,300 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 745 755 720 735 -10 2,631,400 1,913,145,500 301 147.000 735 T/J 139,500 730 B 166,800 144 INAF Indofarma Tbk. --U5---1 4,930 4,960 4,930 4,940 10 3,700 18,245,000 15 1,976.000 4,950 J 100 4,930 B 1,200 145 INCI Intanwijaya Internasional Tbk --U3---1 545 565 545 565 20 7,400 4,035,000 2 61.108 565 T/J 1,500 540 B 1,000 146 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,750 10 7,996,500 30,060,659,000 1,824 1,530.612 3,750 T/J 50,700 3,740 B 230,800 147 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,500 7,600 7,475 7,600 100 1,158,600 8,729,015,000 740 1,300.947 7,600 T/J 456,600 7,575 B 74,000 148 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 6,650 6,400 6,500 -200 60,600 390,417,500 119 875.433 6,525 J 2,000 6,475 B 100 149 INDS Indospring Tbk. --M4---1 2,180 2,240 2,100 2,130 -50 42,900 91,517,000 31 199.687 2,150 J 1,000 2,130 T/B 1,200 150 INDY Indika Energy Tbk. --S2XXO1 1,955 2,040 1,945 2,010 55 21,042,100 41,961,904,000 3,346 68.136 2,020 J 299,800 2,010 T/B 533,700 151 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 12,250 12,250 12,100 12,175 -75 432,800 5,258,340,000 749 627.361 12,175 T/J 1,800 12,150 B 10,200 152 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 80 79 80 0 20,200 1,608,000 12 0.457 80 T/J 108,100 79 B 732,700 153 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,500 19,750 19,400 19,425 -75 188,200 3,683,175,000 646 777.000 19,425 T/J 10,800 19,400 B 8,400 154 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 96 96 94 96 0 378,700 35,940,600 29 45.714 96 T/J 44,100 95 B 14,800 155 ISAT Indosat Tbk. --S7K--1 3,600 3,720 3,550 3,650 50 4,952,400 18,123,828,000 1,592 260.714 3,650 T/J 5,600 3,640 B 48,800 156 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 128 132 125 129 1 34,682,300 4,471,400,300 1,495 43.729 129 T/J 838,000 128 B 715,100 157 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 22,375 22,075 22,350 375 879,500 19,582,217,500 1,507 159.643 22,350 T/J 2,500 22,325 B 3,800 158 JAWA Jaya Agra Wattie Tbk. --U1---1 143 142 142 142 -1 1,500 213,000 1 28.400 142 T/J 27,600 139 B 100 159 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 320 320 0 100 32,000 1 264.863 320 T/J 7,300 276 B 100 160 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,390 2,270 2,330 20 56,450,600 132,103,493,000 7,398 636.960 2,340 J 790,900 2,330 T/B 301,200 161 JRPT Jaya Real Property Tbk. --S6---1 620 630 615 620 0 1,845,000 1,147,719,500 134 596.154 620 T/J 134,900 615 B 59,500 162 JSKY Sky Energy Indonesia Tbk. --U4---1 1,180 1,185 1,025 1,140 -40 199,700 230,678,000 64 285.000 1,170 J 4,800 1,135 B 200 163 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,000 4,960 4,990 0 1,252,700 6,227,630,000 475 294.256 4,990 T/J 23,700 4,980 B 45,000 164 KAEF Kimia Farma Tbk. --U5---1 3,390 3,490 3,380 3,390 0 1,222,900 4,192,814,000 520 3,390.000 3,400 J 5,000 3,390 T/B 53,800 165 KBLI KMI Wire & Cable Tbk. --S4---1 352 362 346 350 -2 4,060,400 1,435,102,600 429 42.528 352 J 137,900 350 T/B 30,800 166 KICI Kedaung Indah Can Tbk --U5---1 300 306 300 306 6 1,400 420,600 3 64.966 320 J 10,300 300 B 164,700 167 KIJA Kawasan Industri Jababeka Tbk. --S6---1 258 258 252 256 -2 144,800 36,899,800 68 8.882 256 T/J 772,600 254 B 568,200 168 KKGI Resource Alam Indonesia Tbk. --U2---1 310 312 312 312 2 300 93,600 3 1,094.737 318 J 500 310 B 100 169 KLBF Kalbe Farma Tbk. --S5BXO1 1,545 1,540 1,515 1,535 -10 6,419,100 9,828,222,500 804 14,971.228 1,535 T/J 594,800 1,530 B 1,549,100 170 KOBX Kobexindo Tractors Tbk. --M9---1 183 195 183 187 4 332,800 62,595,600 89 46.750 189 J 2,900 187 T/B 50,100 171 KPAL Steadfast Marine Tbk. --U4---1 292 292 288 288 -4 35,300 10,227,200 10 288.000 292 J 17,100 288 T/B 17,600 172 KRAS Krakatau Steel (Persero) Tbk. --U3---1 490 510 490 510 20 23,356,500 11,690,309,400 1,264 63.404 510 T/J 4,139,600 505 B 3,161,000 173 KREN Kresna Graha Investama Tbk. --U9---1 615 615 605 610 -5 40,717,100 24,837,180,500 403 6,346.234 615 J 1,401,500 610 T/B 346,400 174 LEAD Logindo Samudramakmur Tbk. --S7---1 92 94 86 89 -3 357,651,600 32,099,895,600 5,226 13.895 89 T/J 3,429,900 88 B 1,232,600 175 LINK Link Net Tbk. --S9K--1 4,350 4,430 4,270 4,340 -10 151,800 656,529,000 191 271.250 4,340 T/J 2,500 4,330 B 2,600 176 LION Lion Metal Works Tbk. --U3---1 615 0 0 615 0 0 0 0 385.172 655 J 200 600 B 200 177 LPCK Lippo Cikarang Tbk --S6---1 2,760 2,810 2,700 2,790 30 677,600 1,869,114,000 507 301.622 2,780 J 17,400 2,770 B 2,300 178 LPGI Lippo General Insurance Tbk. --U8---1 3,300 0 0 3,300 0 0 0 0 148.315 4,000 J 19,900 3,200 B 2,000 179 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 286 288 2 25,212,900 7,280,343,200 1,048 73.740 288 T/J 21,400 286 B 1,393,800 180 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,850 5,925 0 1,224,600 7,280,207,500 1,096 134.259 5,950 J 102,000 5,925 T/B 64,800 181 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,345 1,370 1,340 1,355 10 2,503,900 3,384,248,000 534 349.677 1,360 J 53,200 1,355 T/B 34,000 182 LTLS Lautan Luas Tbk. --U9---1 610 610 610 610 0 6,500 3,965,000 5 215.633 610 T/J 33,500 605 B 6,000 183 MAIN Malindo Feedmill Tbk. --S3K--1 1,660 1,725 1,625 1,675 15 4,570,300 7,675,366,500 1,516 951.705 1,675 T/J 21,700 1,670 B 13,000 184 MAMI Mas Murni Indonesia Tbk --U9---1 130 132 130 130 0 41,129,500 5,396,243,700 589 14.938 131 J 953,100 130 T/B 1,058,800 185 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 1,030 1,045 1,015 1,030 0 4,007,100 4,114,132,000 1,816 1,652.893 1,035 J 109,400 1,030 T/B 229,900 187 MASA Multistrada Arah Sarana Tbk. --S4---1 795 805 790 800 5 7,920,400 6,319,109,500 226 568.828 805 J 2,169,400 800 T/B 449,400 188 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 2,200 6,050 B 100 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 590 580 585 0 459,600 268,721,500 125 36.562 590 J 72,700 585 T/B 4,300 190 MBTO Martina Berto Tbk. --U5---1 151 151 141 151 0 28,500 4,092,500 9 20.405 151 T/J 2,300 142 B 4,500 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 163 165 -1 329,100 54,062,800 48 147.993 165 T/J 22,800 164 B 170,100 192 MDIA Intermedia Capital Tbk. --M9---1 146 148 141 148 2 424,000 62,159,100 16 107.246 149 J 116,900 148 T/B 38,500 193 MDLN Modernland Realty Tbk. --S6---1 264 268 262 266 2 1,064,600 282,537,400 113 78.942 268 J 387,400 266 T/B 390,100 194 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 55,964,500 0 B 0 195 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 995 1,005 10 10,928,600 10,958,117,500 863 1,770.083 1,010 J 2,723,300 1,005 T/B 289,500 196 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 300 197 META Nusantara Infrastructure Tbk. --M7---1 212 214 210 210 -2 60,700 12,748,400 7 63.622 212 J 101,000 210 T/B 52,200 198 MGRO Mahkota Group Tbk. --U1---1 1,000 1,005 1,000 1,000 0 2,352,400 2,358,217,000 380 1,000.000 1,010 J 411,200 1,000 T/B 11,300 199 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,870 1,915 1,830 1,870 0 1,029,500 1,935,378,500 306 110.098 1,875 J 31,800 1,870 T/B 99,800 200 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,500 17,400 17,400 -500 3,000 52,385,000 6 110,828.025 17,650 J 300 17,400 T/B 700 201 MLPL Multipolar Tbk. --U9---1 149 151 143 146 -3 18,415,900 2,688,106,600 893 16.746 146 T/J 456,000 145 B 262,700 202 MLPT Multipolar Technology Tbk. --U9---1 800 815 815 815 15 200 163,000 2 169.792 900 J 2,900 815 T/B 2,400 203 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,010 970 975 -20 24,744,400 24,328,675,000 1,528 108.333 980 J 943,600 975 T/B 155,000 204 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 950 940 945 5 2,120,700 2,003,969,000 71 63.000 945 T/J 11,800 940 B 872,400 205 MPPA Matahari Putra Prima Tbk. --U9---1 356 358 336 342 -14 9,956,800 3,435,306,800 1,289 143.788 342 T/J 28,200 340 B 370,600 206 MRAT Mustika Ratu Tbk. --U5---1 157 157 155 156 -1 96,600 15,125,500 22 24.000 157 J 9,300 156 T/B 3,800 207 MSKY MNC Sky Vision Tbk. --U9---1 1,175 1,195 1,175 1,195 20 200,000 238,970,000 2 78.618 1,170 J 1,800 1,100 B 1,600 208 MTDL Metrodata Electronics Tbk. --S9---1 905 905 880 890 -15 1,242,800 1,103,650,000 127 1,602.218 890 T/J 108,100 885 B 251,200 209 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 12,100 5,443,800 4 189.194 448 J 100 440 B 29,800 210 MYOH Samindo Resources Tbk. --S2---1 1,295 1,300 1,295 1,300 5 53,200 69,152,500 19 154.840 1,300 T/J 42,700 1,295 B 23,300 211 MYOR Mayora Indah Tbk. --M5KB-1 2,650 2,690 2,630 2,630 -20 1,311,900 3,473,652,000 596 13,156.578 2,640 J 2,700 2,630 T/B 38,600 212 MYTX Asia Pacific Investama Tbk. --U4---1 93 86 82 86 -7 2,500 209,600 4 12.927 89 J 100 86 T/B 500 213 NAGA Bank Mitraniaga Tbk. --U8---1 282 290 282 288 6 269,300 77,194,200 81 160.000 288 T/J 58,400 286 B 32,400 214 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,040 3,010 3,030 30 17,300 52,455,000 42 932.308 3,040 J 14,100 3,030 T/B 200 215 NISP Bank OCBC NISP Tbk. --U8---1 910 920 910 910 0 145,100 132,406,000 30 1,102.710 910 T/J 53,400 905 B 30,700 216 NOBU Bank Nationalnobu Tbk. --U8---1 985 985 985 985 0 3,000 2,955,000 2 262.667 990 J 4,800 955 B 500 217 NRCA Nusa Raya Cipta Tbk. --U6---1 428 446 428 444 16 1,251,300 546,812,200 150 52.235 446 J 58,100 444 T/B 45,600 218 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 685 665 685 20 46,700 31,643,500 27 1,355.228 685 T/J 9,300 670 B 5,100 219 PANR Panorama Sentrawisata Tbk. --U9---1 406 404 404 404 -2 579,900 234,279,600 103 242.395 404 T/J 4,300 402 B 23,100 220 PANS Panin Sekuritas Tbk. --U8---1 1,440 1,455 1,400 1,425 -15 5,600 8,025,000 17 1,036.364 1,445 J 200 1,425 T/B 2,000 221 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 540 -10 114,100 62,616,000 18 955.752 550 J 13,400 540 T/B 177,800 222 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 705 655 705 5 4,600 3,214,500 16 58.750 700 J 1,500 660 B 500 223 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,490 2,640 2,490 2,620 130 110,184,000 284,908,316,000 8,829 873.333 2,620 T/J 1,688,200 2,610 B 2,722,200 224 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,500 1,330 1,500 240 500 685,000 4 292.683 1,485 J 100 1,305 B 200 225 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 0 0 3,700 0 0 0 0 1,535.333 3,680 J 300 3,500 B 100 226 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,590 1,550 1,555 -25 868,000 1,354,963,000 212 2,589.078 1,560 J 56,700 1,555 T/B 99,100 227 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 71 68 69 0 29,994,900 2,075,566,000 491 69.000 70 J 1,994,800 69 T/B 1,211,000 228 PNIN Paninvest Tbk. --S8---1 1,235 1,250 1,230 1,230 -5 874,300 1,082,624,000 130 1,307.954 1,235 J 21,000 1,230 T/B 136,000 229 PNLF Panin Financial Tbk. --S8---1 386 388 378 386 0 7,873,200 3,018,676,200 484 417.207 386 T/J 309,600 384 B 358,600 230 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 1,500.000 1,500 J 400 1,480 B 400 231 PPRE PP Presisi Tbk. --M7---1 378 378 370 372 -6 4,631,500 1,728,707,600 808 86.512 374 J 62,500 372 T/B 27,300 232 PPRO PP Properti Tbk. --S6K--1 161 164 157 160 -1 30,566,100 4,913,078,500 1,190 345.946 161 J 2,420,100 160 T/B 1,505,300 233 PRAS Prima Alloy Steel Universal Tbk. --U4---1 196 197 185 185 -11 785,000 145,806,600 26 104.149 185 T/J 984,900 184 B 700,000 234 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,980 2,950 2,960 10 190,300 561,412,000 11 45.538 2,970 J 30,500 2,950 B 63,100 235 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,210 4,160 4,180 20 7,262,200 30,365,472,000 2,058 3,634.783 4,190 J 65,600 4,180 T/B 135,200 236 PTIS Indo Straits Tbk. --U7---1 268 268 268 268 0 5,500 1,474,000 2 28.211 268 T/J 1,200 264 B 1,000 237 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,090 2,100 -60 26,422,700 55,946,902,000 2,593 394.737 2,110 J 507,900 2,100 T/B 1,170,300 238 PTRO Petrosea Tbk. --S2K--1 1,920 1,945 1,920 1,940 20 231,300 447,364,500 91 1,552.000 1,940 T/J 1,000 1,935 B 71,600 239 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,545 1,530 1,535 5 236,700 363,499,500 156 264.655 1,540 J 4,400 1,535 T/B 500 240 PUDP Pudjiadi Prestige Tbk. --U9---1 356 444 380 434 78 12,500 5,500,400 21 54.131 436 J 800 432 B 200 241 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 650 0 11,018,800 7,135,583,000 1,870 2,505.879 650 T/J 2,848,500 645 B 1,106,100 242 PZZA Sarimelati Kencana Tbk. --U9---1 1,195 1,180 1,125 1,165 -30 188,800 219,278,000 68 1,165.000 1,165 T/J 8,500 1,160 B 10,300 243 RAJA Rukun Raharja Tbk. --S7---1 352 364 354 356 4 570,700 204,384,000 102 1,222.863 358 J 4,500 356 T/B 7,300 244 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,755 1,725 1,735 -5 2,333,600 4,053,732,000 676 1,084.375 1,735 T/J 3,800 1,730 B 150,200 245 RANC Supra Boga Lestari Tbk. --U9---1 350 350 330 350 0 5,200 1,816,000 2 70.000 396 J 300 356 B 300 246 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 102 109 104 106 4 10,346,200 1,101,402,100 1,127 33.908 106 T/J 182,600 105 B 1,084,200 247 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,700 J 400 5,500 B 1,000 248 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 206 236 210 214 8 10,600 2,272,600 11 98.769 222 J 900 212 B 1,800 249 RICY Ricky Putra Globalindo Tbk --U4---1 189 202 184 195 6 141,300 27,676,600 19 30.971 195 T/J 2,400 184 B 10,100 250 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 360 340 340 0 27,700 9,441,400 15 2,660.407 352 J 1,000 324 B 1,000 251 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,210 1,195 1,210 15 501,000 601,528,500 77 474.510 1,210 T/J 68,000 1,205 B 14,200 252 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 0 0 8,975 0 0 0 0 5,790.323 8,975 J 2,100 8,550 B 1,000 253 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,825 1,845 -5 3,661,300 6,739,748,000 887 834.641 1,850 J 162,400 1,845 T/B 5,400 254 SDPC Millennium Pharmacon International Tbk. --U9---1 105 109 105 105 0 2,100 220,900 3 70.089 109 J 6,100 105 T/B 93,100 255 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 1 950.730 850 T/J 199,800 725 B 200 256 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,260 2,250 2,250 -40 1,100 2,485,000 3 96.154 2,260 J 600 2,250 T/B 9,900 257 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 920 990 920 980 60 16,556,000 16,010,041,000 1,528 168.966 980 T/J 373,900 975 B 310,100 258 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,670 3,500 3,650 150 513,900 1,854,036,000 427 41.454 3,650 T/J 700 3,640 B 4,100 259 SIMP Salim Ivomas Pratama Tbk. --M1K--1 498 505 496 500 2 2,385,300 1,191,294,300 254 45.455 500 T/J 56,500 498 B 305,800 260 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,515 1,540 1,515 1,525 10 52,600 80,514,000 85 272.321 1,530 J 10,400 1,525 T/B 100 261 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 2,000 2,010 0 484,500 970,286,000 104 2,427.536 2,010 T/J 473,900 2,000 B 4,654,300 262 SMDR Samudera Indonesia Tbk. --S7K--1 364 366 356 358 -6 283,600 101,553,400 98 1,436.712 358 T/J 5,100 356 B 63,400 263 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,900 13,025 12,575 12,975 75 1,423,600 18,287,652,500 1,436 4,514.928 12,975 T/J 12,600 12,950 B 900 264 SMMA Sinarmas Multiartha Tbk. --U8---1 7,700 7,650 7,650 7,650 -50 100 765,000 1 570.270 7,650 T/J 30,100 6,200 B 1,000 265 SMRA Summarecon Agung Tbk. --S6IK-1 945 985 945 980 35 14,335,100 13,808,355,000 1,391 1,610.253 985 J 1,345,900 980 T/B 5,800 266 SMSM Selamat Sempurna Tbk. --U4K--1 1,700 1,720 1,695 1,700 0 6,724,300 11,489,258,500 1,037 4,540.720 1,705 J 37,300 1,700 T/B 28,300 267 SOCI Soechi Lines Tbk. --M7---1 170 172 167 168 -2 5,710,600 964,137,500 269 30.545 169 J 6,200 168 T/B 5,600 268 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 269 SPMA Suparma Tbk. --U3---1 276 284 284 284 8 600 170,400 1 127.309 284 T/J 75,500 276 B 500 270 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 0 0 218 0 0 0 0 232.655 216 J 900 186 B 5,000 271 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 5,790,200 1,945,306,800 206 140.000 338 J 31,673,300 336 T/B 6,019,500 272 SRSN Indo Acidatama Tbk --M3---1 72 74 71 72 0 1,190,000 85,952,600 92 13.114 72 T/J 54,700 71 B 441,100 273 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 615 585 610 25 22,775,400 13,608,790,000 1,718 250.256 610 T/J 579,000 605 B 1,816,200 274 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,135 1,140 1,135 1,135 0 45,117,400 51,226,503,000 556 169.403 1,140 J 228,100 1,135 T/B 37,300 275 STAR Star Petrochem Tbk. --U4---1 81 81 79 79 -2 116,200 9,300,700 18 77.451 81 J 196,900 80 B 100 276 SULI SLJ Global Tbk. --U3---1 97 98 97 97 0 46,800 4,541,300 6 1.386 98 J 28,000 97 T/B 157,900 277 TARA Sitara Propertindo Tbk. --U6---1 810 820 805 810 0 28,434,500 23,120,358,000 1,096 764.151 815 J 501,400 810 T/B 114,900 278 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 4,430 4,430 4,340 4,380 -50 269,800 1,178,830,000 429 216.296 4,390 J 22,600 4,380 T/B 18,600 280 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 900 875 895 10 1,412,500 1,247,603,500 290 203.803 895 T/J 161,700 890 B 161,000 281 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 14,500 B 300 282 TDPM Tridomain Performance Materials Tbk. --U3---1 300 300 280 284 -16 6,743,300 1,995,446,000 284 124.561 284 T/J 71,300 282 B 106,300 283 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 820 805 805 -20 170,000 137,850,000 14 259.677 820 J 49,000 805 T/B 26,900 284 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 820 0 36,631,600 29,780,852,000 185 410.000 820 T/J 146,200 815 B 8,100 285 TINS Timah Tbk. --S2K--1 1,480 1,545 1,475 1,505 25 25,380,300 38,500,748,500 2,235 769.046 1,510 J 516,000 1,505 T/B 863,700 286 TIRT Tirta Mahakam Resources Tbk --U3---1 83 85 74 84 1 265,000 21,821,700 69 38.400 84 T/J 48,900 82 B 200 287 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,700 11,750 11,550 11,675 -25 556,000 6,492,182,500 830 721.845 11,700 J 20,600 11,675 T/B 7,700 288 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,870 3,890 3,860 3,860 -10 17,240,600 66,814,183,000 2,779 2,028.536 3,870 J 377,300 3,860 T/B 1,042,000 289 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 775 0 0 775 0 0 0 0 356.502 770 J 100 730 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 1,590 0 0 1,590 0 0 0 0 83.684 1,650 J 1,900 1,480 B 1,000 292 TOPS Totalindo Eka Persada Tbk. --U6K--1 785 800 780 785 0 430,300 340,500,500 41 1,263.459 785 T/J 176,200 780 B 202,900 293 TOTL Total Bangun Persada Tbk. --U6---1 625 625 620 625 0 23,400 14,549,500 18 224.638 625 T/J 191,100 620 B 150,600 294 TRAM Trada Alam Minera Tbk. --U7---1 189 191 185 187 -2 387,379,900 73,436,719,900 1,269 154.553 188 J 1,025,200 187 T/B 107,100 295 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 130 130 0 200 26,000 1 131.002 140 J 10,000 130 T/B 60,300 296 TRIO Trikomsel Oke Tbk. --U9---1 214 210 210 210 -4 100 21,000 1 93.217 230 J 100 214 B 500 297 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 200 404 B 200 298 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,945 1,800 1,900 95 1,670,600 3,160,402,000 368 338.947 1,905 J 99,800 1,900 T/B 67,700 299 TURI Tunas Ridean Tbk. --U9---1 1,155 1,195 1,155 1,195 40 1,402,100 1,640,761,000 39 2,655.556 1,195 T/J 269,900 1,185 B 18,600 300 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,245 1,210 1,240 25 548,500 673,702,000 124 2,404.219 1,240 T/J 5,400 1,235 B 14,900 301 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,370 4,450 4,450 4,450 80 100 445,000 1 164.811 4,440 J 100 4,300 B 100 302 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 131 132 127 132 1 116,900 15,155,700 47 6.269 132 T/J 209,100 131 B 500 303 UNTR United Tractors Tbk. --S9BXO1 26,000 26,000 25,700 25,850 -150 1,848,000 47,696,787,500 2,129 30,773.810 25,850 T/J 64,100 25,825 B 33,400 304 UNVR Unilever Indonesia Tbk. --M5XXO1 50,025 49,950 49,550 49,675 -350 312,500 15,552,470,000 1,076 254,352.279 49,700 J 2,100 49,675 T/B 1,600 305 VICO Victoria Investama Tbk. --U8---1 101 111 101 101 0 723,000 78,376,800 54 80.800 102 J 6,700 101 T/B 680,600 306 VIVA Visi Media Asia Tbk. --U9---1 151 160 145 159 8 19,556,100 2,989,260,400 1,372 53.000 159 T/J 239,000 158 B 197,700 307 VOKS Voksel Electric Tbk. --S4---1 350 360 348 350 0 3,433,200 1,213,874,400 557 154.823 356 J 1,300 350 T/B 75,200 308 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 320 324 314 318 -2 8,472,300 2,700,877,600 294 109.655 318 T/J 17,000 316 B 213,100 309 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 157 157 155 155 -2 218,000 34,137,500 24 67.663 156 J 2,500 155 T/B 17,000 310 WIIM Wismilak Inti Makmur Tbk. --S5---1 362 370 358 360 -2 7,624,300 2,758,322,200 732 55.385 362 J 258,300 360 T/B 336,700 311 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,750 20 11,620,500 20,230,605,500 2,117 449.810 1,755 J 249,900 1,750 T/B 111,900 312 WINS Wintermar Offshore Marine Tbk. --U7---1 226 226 224 226 0 3,600 813,400 3 61.118 228 J 1,000 224 B 10,000 313 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 372 372 366 368 -4 418,700 154,502,600 73 55.790 368 T/J 84,200 366 B 72,100 314 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 15,853,100 6,115,644,000 1,002 78.367 386 J 1,663,500 384 T/B 2,065,900 315 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,875 1,830 1,855 0 17,084,700 31,660,573,500 3,160 500.675 1,860 J 342,400 1,855 T/B 970,100 316 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 464 472 2 4,293,500 2,016,429,600 619 80.000 472 T/J 268,900 470 B 47,800 Total 2,789,266,700 2,594,346,825,400 186,546 1,926,134,900 94,266,600 Jakarta, 21 February 2019 Trading Division