List of Securities Quotation: IDX SMC Composite Date: Thursday, 03 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 11,675 12,225 11,700 12,225 550 957,800 11,451,645,000 1,211 993.128 12,225 T/J 20,400 12,175 B 16,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 700 5,600 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,240 J 7,000 1,905 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,510 1,595 1,510 1,580 70 15,315,200 24,043,851,000 2,612 1,926.829 1,580 T/J 33,000 1,575 B 25,500 5 ACST Acset Indonusa Tbk. --U6---1 1,530 1,550 1,515 1,550 20 37,600 57,732,500 58 65.091 1,550 T/J 4,000 1,535 B 3,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,700 1,640 1,695 60 14,584,300 24,597,897,000 2,607 1,331.155 1,700 J 1,181,300 1,695 T/B 279,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,800 8,675 8,775 -25 53,400 464,640,000 25 377.419 8,775 T/J 2,300 8,700 B 4,100 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 310 312 0 490,800 153,380,000 60 27.849 316 J 383,200 312 T/B 301,900 9 AGII Aneka Gas Industri Tbk. --U3---1 660 660 610 650 -10 27,700 17,578,000 51 59.091 650 T/J 24,500 630 B 1,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 320 310 312 2 3,416,800 1,077,735,600 1,121 509.737 314 J 376,800 312 T/B 324,600 11 AGRS Bank Agris Tbk. --U8---2 274 278 260 260 -14 41,400 11,405,200 29 236.364 260 T/J 1,000 254 B 1,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,330 4,240 4,260 20 6,108,900 26,228,048,000 1,735 3,395.207 4,300 J 1,500 4,260 T/B 495,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 320 J 2,400 272 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,690 3,750 3,600 3,680 -10 35,100 129,345,000 10 150.204 3,680 T/J 500 3,610 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 940 925 925 -5 1,636,200 1,521,632,500 156 2,360.356 925 T/J 157,300 920 B 3,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,140 1,135 1,135 1,135 -5 35,000 39,725,000 3 94.583 1,115 J 5,800 1,110 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 740 755 740 750 10 34,641,100 25,877,436,500 3,345 494.495 750 T/J 618,900 745 B 418,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,595 1,260 1,210 1,260 -335 700 877,000 6 80.666 1,360 J 100 1,215 B 600 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 550 540 545 5 4,191,200 2,287,570,500 795 579.689 545 T/J 4,700 540 B 110,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 156 151 153 1 8,227,100 1,257,128,900 389 41.918 153 T/J 133,300 152 B 424,100 21 ARII Atlas Resources Tbk. --U2---2 915 915 915 915 0 200 183,000 1 61.000 910 J 20,000 905 B 12,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 302 298 298 -2 7,024,400 2,094,030,600 20 99.333 300 J 21,100 298 T/B 50,100 23 ARNA Arwana Citramulia Tbk. --U3---1 418 420 416 420 2 75,700 31,608,400 26 2,854.618 420 T/J 802,500 416 B 5,700 24 ASGR Astra Graphia Tbk. --U9---1 1,325 1,330 1,315 1,320 -5 13,300 17,551,500 14 273.677 1,320 T/J 79,500 1,315 B 14,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 700 700 695 700 0 1,830,800 1,281,559,500 70 1,296.296 700 T/J 248,100 695 B 25,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 310 330 310 330 20 17,812,200 5,778,147,800 1,888 314.286 332 J 1,318,700 330 T/B 154,000 27 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 890 J 11,300 840 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,485 1,535 1,485 1,520 35 465,000 701,810,000 211 1,374.695 1,525 J 5,100 1,520 T/B 8,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 238,800 11,940,000 14 57.388 50 T/J 5,354,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 308 296 308 0 2,100 622,800 3 227.080 308 T/J 73,900 292 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,550 1,555 1,540 1,555 5 111,800 173,750,500 55 1,943.750 1,555 T/J 100 1,550 B 6,500 33 BBKP Bank Bukopin Tbk. --S8---1 272 286 272 284 12 10,462,800 2,933,232,000 847 84.250 286 J 1,033,700 284 T/B 42,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,000 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,550 2,580 2,510 2,530 -20 18,929,600 48,002,171,000 3,767 330.000 2,530 T/J 55,700 2,520 B 184,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 274 280 272 276 2 752,800 209,071,200 38 281.002 276 T/J 123,900 274 B 10,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 151 141 151 0 11,900 1,794,100 8 428.223 151 T/J 9,100 150 B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 696,000 34,800,000 24 217.306 50 T/J 393,658,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 200 208 200 208 8 16,482,000 3,376,284,200 532 122.353 208 T/J 2,775,800 206 B 555,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 695 695 680 680 -15 2,719,600 1,850,619,500 33 3,484.678 685 J 5,300 680 T/B 409,400 43 BHIT MNC Investama Tbk. --S9K--1 57 60 57 59 2 9,025,900 529,712,000 263 172.540 60 J 1,477,400 59 T/B 494,600 44 BINA Bank Ina Perdana Tbk. --U8---1 585 575 545 550 -35 585,100 321,428,000 84 310.741 560 J 5,500 550 T/B 127,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 115,100 5,755,000 12 35.714 50 T/J 11,366,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,890 2,910 2,890 2,900 10 11,300 32,738,000 26 44.615 2,900 T/J 9,000 2,890 B 200 47 BISI BISI International Tbk. --U1---1 1,635 1,620 1,540 1,550 -85 37,900 58,862,500 42 775.000 1,560 J 9,600 1,550 T/B 55,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,090 2,060 2,080 50 8,998,300 18,674,817,000 418 346.667 2,080 T/J 78,800 2,070 B 1,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 695 695 0 4,819,900 3,356,779,000 541 161.628 700 J 2,007,300 695 T/B 70,100 50 BKSL Sentul City Tbk. --S6LKO1 111 114 112 113 2 40,955,600 4,634,149,800 1,236 7.808 114 J 5,020,600 113 T/B 1,887,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 188 188 188 1 200 37,600 1 431.391 188 T/J 4,800 186 B 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 BLTZ Graha Layar Prima Tbk. --U9---2 4,800 4,900 4,900 4,900 100 500 2,450,000 1 326.667 5,100 J 200 4,000 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 358 330 344 -10 127,700 43,231,200 63 107.500 340 J 3,400 332 B 100 55 BMTR Global Mediacom Tbk. --U9K--1 244 270 246 270 26 54,294,900 14,113,083,000 2,571 219.762 272 J 592,800 270 T/B 1,270,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 1,075 970 1,055 85 42,650,800 44,164,482,500 3,915 7.790 1,060 J 145,900 1,055 T/B 3,222,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 226 204 218 14 3,771,800 815,740,800 612 2.597 220 J 150,200 218 T/B 12,500 58 BNLI Bank Permata Tbk. --M8K--1 630 645 630 630 0 12,427,100 7,908,443,500 536 6.859 635 J 1,121,700 630 T/B 1,581,800 59 BOGA Bintang Oto Global Tbk. --U9---2 680 695 680 695 15 3,615,100 2,497,606,000 668 674.757 695 T/J 10,800 690 B 102,500 60 BOLT Garuda Metalindo Tbk. --U4---2 970 975 960 965 -5 118,900 115,240,500 110 175.455 965 T/J 2,000 960 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,260 2,260 2,220 2,220 -40 2,417,700 5,462,919,000 1,056 555.000 2,260 J 11,200 2,220 T/B 12,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 513,100 600 B 482,000 63 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 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,400 J 100 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 520 530 515 525 5 5,963,500 3,113,884,500 1,121 525.000 525 T/J 465,400 520 B 114,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 7,592,200 379,610,100 110 7.874 51 J 3,102,600 50 T/B 158,600 67 BRNA Berlina Tbk. --U3---2 1,190 0 0 1,190 0 0 0 0 892.857 1,200 J 50,100 1,135 B 31,300 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,410 2,450 2,350 2,410 0 9,240,800 22,198,918,000 2,061 188.737 2,410 T/J 154,900 2,400 B 107,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,320 1,255 1,320 65 15,494,300 20,095,462,500 2,436 258.567 1,325 J 216,000 1,320 T/B 211,000 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 530 550 0 3,400 1,843,000 12 375.122 550 T/J 10,600 530 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,410 2,360 2,360 10 4,900 11,606,000 9 121.026 2,380 J 1,500 2,360 T/B 5,000 72 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 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 126 129 125 126 0 22,509,200 2,881,088,000 34 965.369 128 J 5,000 126 T/B 16,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 528,610,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,530 3,500 3,510 10 19,900 69,803,000 28 679.492 3,510 T/J 1,500 3,490 B 3,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,870 1,930 1,865 1,925 55 55,368,400 104,666,339,000 3,485 1,925.000 1,925 T/J 103,800 1,920 B 689,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,760 1,800 1,795 1,795 35 2,400 4,317,500 6 304.237 1,795 T/J 400 1,760 B 2,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 120 126 115 119 -1 68,167,700 8,148,450,400 1,271 11.637 119 T/J 1,166,000 118 B 180,300 79 BUMI Bumi Resources Tbk. --S2K--2 102 117 102 117 15 521,375,900 57,817,969,000 7,568 6.790 118 J 8,286,600 117 T/B 40,176,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 197 202 196 199 2 7,133,600 1,415,447,100 158 153.077 199 T/J 8,500 197 B 800 81 BVIC Bank Victoria International Tbk. --U8---1 178 184 172 172 -6 27,400 4,742,600 21 162.643 176 J 1,000 171 B 1,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 166 171 167 169 3 25,187,300 4,269,029,300 1,190 36.962 170 J 221,300 169 T/B 318,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 360 370 356 358 -2 6,036,300 2,161,801,000 238 108.485 360 J 9,200 358 T/B 2,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,830 2,850 2,760 2,760 -70 2,035,100 5,709,171,000 389 157.714 2,770 J 1,600 2,760 T/B 200 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 310 2 580,600 178,908,800 146 566.345 310 T/J 130,500 308 B 119,400 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 710 J 460,500 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 86 86 0 1,307,800 112,636,200 77 550.400 87 J 297,100 86 T/B 515,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 314 302 310 -4 65,900 20,352,000 15 24.258 310 T/J 32,000 304 B 1,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,775 0 0 1,775 0 0 0 0 6,440.961 1,745 J 15,000 1,650 B 100 90 CLEO Sariguna Primatirta Tbk. --M5---1 280 282 278 280 0 6,300,100 1,763,109,000 358 1,217.391 280 T/J 234,600 278 B 696,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,360 1,340 1,340 10 600 810,000 4 128.222 1,360 J 400 1,315 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 264 210 264 52 1,351,400 341,626,000 316 49.939 0 J 0 264 T/B 2,199,800 93 COWL Cowell Development Tbk. --U6---2 418 422 418 420 2 134,800 56,583,000 99 323.077 420 T/J 1,700 418 B 700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 176,100 8,805,000 11 45.455 50 T/J 71,051,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 535 545 5 216,400 116,845,500 26 275.023 545 T/J 242,900 540 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 990 1,050 990 1,045 55 39,099,900 40,115,484,000 3,790 233.970 1,045 T/J 1,484,600 1,040 B 545,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 143,393,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 865 850 850 0 613,200 526,148,500 292 739.130 855 J 19,800 850 T/B 15,700 100 DILD Intiland Development Tbk. --S6---1 304 306 300 304 0 132,800 39,937,400 22 52.974 306 J 8,900 302 B 23,400 101 DKFT Central Omega Resources Tbk. --U2---2 304 304 300 302 -2 169,000 51,040,000 6 775.751 302 T/J 150,000 300 B 11,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,525 5,500 5,500 0 91,100 501,052,500 10 32,877.040 5,525 J 5,100 5,425 B 20,000 103 DMAS Puradelta Lestari Tbk. --M6---1 158 165 160 163 5 18,260,400 2,984,228,700 562 77.619 164 J 855,700 163 T/B 1,083,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,100 6,888,000 2 2,881.262 3,280 T/J 8,900 3,180 B 20,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 520 540 515 520 0 9,358,700 4,923,811,500 1,284 703.997 525 J 83,300 520 T/B 1,668,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 132 133 129 130 -2 630,800 82,087,600 44 23.636 131 J 4,400 130 T/B 36,900 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 370 362 370 8 771,000 281,161,400 68 100.000 370 T/J 301,700 362 B 10,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 15,200 J 1,100 11,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 0 0 4,390 0 0 0 0 441.517 4,370 J 400 3,620 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,950 1,950 1,950 -10 8,000 15,600,000 6 717.779 1,980 J 3,400 1,950 T/B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 72 72 68 70 -2 80,900 5,666,500 31 46.667 71 J 18,200 70 T/B 22,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,130 1,095 1,130 35 21,100 23,629,500 6 27.901 1,130 T/J 24,900 1,055 B 3,000 113 ELSA Elnusa Tbk. --S2LKO1 336 344 340 342 6 7,645,500 2,605,028,400 611 85.500 342 T/J 1,350,800 340 B 82,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 563,892,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 50 53 50 52 2 84,947,800 4,334,367,000 1,875 4.335 53 J 4,399,100 52 T/B 4,659,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 1,400 2,940,000 3 1,469.261 2,200 J 56,200 2,100 T/B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,320 2,200 2,290 90 20,092,400 45,854,348,000 3,297 229.000 2,300 J 869,200 2,290 T/B 10,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 314 336 314 336 22 23,196,800 7,612,616,600 1,580 625.570 338 J 1,442,900 336 T/B 1,459,400 119 EXCL XL Axiata Tbk. --S7XXO1 1,980 2,030 1,970 2,020 40 11,314,600 22,628,365,500 2,124 102.517 2,020 T/J 228,200 2,010 B 191,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 0 0 1,670 0 0 0 0 2,626.406 1,745 J 100 1,675 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,400 7,200 7,200 -300 89,300 652,902,500 125 1,650.014 7,275 J 100 7,200 T/B 3,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,175 7,250 7,150 7,250 75 7,359,100 52,882,785,000 69 1,450.000 7,250 T/J 8,100 7,200 B 3,600 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,970 J 200 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 0 0 700 0 0 0 0 700.000 695 J 3,700 615 B 3,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 885 855 885 0 21,450,100 18,667,785,000 133 402.273 885 T/J 70,100 880 B 2,200 126 FREN Smartfren Telecom Tbk. --U7---1 79 81 78 78 -1 13,837,700 1,093,505,300 558 4.333 79 J 381,100 78 T/B 1,198,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 93 96 90 94 1 272,200 25,702,300 61 58.750 94 T/J 2,100 93 B 113,900 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 290 318 284 314 24 63,800,600 19,682,022,600 2,886 42.210 316 J 1,154,300 314 T/B 570,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 605 610 -20 13,918,900 8,627,038,500 2,150 119.758 615 J 99,600 610 T/B 625,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 220 212 218 6 29,345,300 6,364,186,200 1,257 54.500 220 J 3,216,100 218 T/B 506,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 16,000 12,225 16,000 1,000 2,600 41,222,500 7 2,782.609 16,000 T/J 100 13,000 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 138 138 137 138 0 12,100 1,658,800 18 55.200 138 T/J 9,800 132 B 3,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,600 2,680 2,560 2,650 50 138,100 360,265,000 133 2,650.000 2,650 T/J 1,087,800 2,560 B 6,000 136 HERO Hero Supermarket Tbk. --U9---1 830 830 830 830 0 100 83,000 1 1,732.487 835 J 200 815 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,830 2,870 2,780 2,850 20 1,500 4,246,000 6 872.467 2,850 T/J 4,700 2,790 B 9,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 3,000 2,116,500 2 1,092.308 705 J 100 660 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 710 690 695 -10 17,758,000 12,440,740,000 1,007 224.194 695 T/J 824,900 690 B 746,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 260 260 -2 108,600 28,247,000 21 86.667 262 J 70,900 260 T/B 3,200 141 HRUM Harum Energy Tbk. --S2K--1 1,415 1,430 1,405 1,410 -5 1,177,700 1,668,242,500 525 27.115 1,415 J 2,100 1,410 T/B 74,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 8,650 8,650 8,650 550 50,000 432,500,000 1 930.308 8,650 T/J 100 8,300 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 870 820 820 820 -50 100 82,000 1 64.062 865 J 8,800 780 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 202 206 198 206 4 461,500,800 92,588,577,200 1,122 395.409 208 J 391,400 206 T/B 36,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 171 188 173 185 14 190,793,100 34,720,089,400 5,213 52.857 186 J 347,700 185 T/B 12,765,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,150 2,190 2,130 2,150 0 576,700 1,246,440,000 201 288.639 2,170 J 19,400 2,150 T/B 53,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 660 660 645 650 -10 179,600 116,798,000 22 130.000 650 T/J 18,000 645 B 5,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 920 940 920 935 15 392,500 363,949,000 32 246.053 935 T/J 39,800 925 B 1,600 149 INAF Indofarma Tbk. --U5---1 5,500 5,550 5,250 5,250 -250 31,300 168,535,000 82 2,100.000 5,300 J 1,000 5,250 T/B 2,900 150 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,190 3,050 3,070 -90 15,004,400 46,561,027,000 3,235 1,253.061 3,080 J 11,600 3,070 T/B 763,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,850 5,900 5,775 5,775 -75 28,100 163,345,000 47 777.788 5,875 J 800 5,775 T/B 400 152 INDS Indospring Tbk. --M4---1 2,220 2,310 2,220 2,260 40 3,700 8,396,000 11 211.875 2,260 T/J 900 2,250 B 4,200 153 INDY Indika Energy Tbk. XDS2XXO1 1,540 1,580 1,520 1,530 -10 9,381,900 14,469,653,000 3,118 51.864 1,535 J 128,600 1,530 T/B 763,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 62 0 532,500 33,005,400 41 0.354 63 J 413,400 62 T/B 209,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 690 690 580 685 -5 1,200 736,000 6 652.381 640 J 5,300 615 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,030 2,020 2,030 -10 82,000 165,923,000 62 735.507 2,040 J 3,100 2,020 B 600 157 INTA Intraco Penta Tbk. --U9---2 484 480 480 480 -4 100 48,000 1 338.359 480 T/J 200,000 476 B 32,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 406 396 402 -10 1,405,700 564,757,200 123 105.789 402 T/J 86,500 400 B 112,100 159 ISAT Indosat Tbk. --S7K--1 1,645 1,680 1,645 1,650 5 1,670,200 2,772,384,500 506 117.857 1,655 J 10,000 1,650 T/B 205,900 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,075 20,200 19,825 19,900 -175 2,248,100 44,777,265,000 2,806 142.143 19,925 J 1,700 19,900 T/B 27,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 69,817,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 488 488 488 -6 300 146,400 1 276.817 505 J 1,500 490 B 10,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 346 400 0 48,700 18,481,800 45 331.079 400 T/J 14,900 354 B 3,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,250 2,160 2,210 20 13,041,500 28,748,642,000 3,908 604.155 2,210 T/J 293,700 2,200 B 79,300 166 JRPT Jaya Real Property Tbk. --S6---1 735 735 710 715 -20 2,300,100 1,675,812,000 136 687.500 715 T/J 4,973,300 710 B 9,800 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,290 4,570 4,330 4,570 280 12,664,300 56,952,038,000 4,535 269.489 4,570 T/J 435,800 4,560 B 28,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,050 1,050 1,050 0 3,100 3,255,000 3 226.137 1,050 T/J 2,500 975 B 500 169 KAEF Kimia Farma Tbk. --U5K--1 2,520 2,550 2,480 2,490 -30 404,900 1,009,384,000 255 2,490.000 2,490 T/J 11,900 2,480 B 128,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 308 310 302 310 2 2,158,800 660,332,200 277 37.668 310 T/J 308,700 306 B 500 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 268 268 262 264 -4 1,992,600 525,483,000 137 9.159 264 T/J 1,177,200 262 B 531,100 173 KINO Kino Indonesia Tbk. --U5---2 2,800 2,920 2,850 2,860 60 738,500 2,121,989,000 109 75.263 2,900 J 20,000 2,860 T/B 220,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,450 2,600 2,500 2,590 140 206,900 526,332,000 29 863.333 2,600 J 4,900 2,500 B 400 175 KKGI Resource Alam Indonesia Tbk. --U2---1 358 358 348 348 -10 61,400 21,775,200 9 1,221.053 348 T/J 19,800 344 B 200 176 KMTR Kirana Megatara Tbk. --U3---2 258 258 256 258 0 61,800 15,913,000 24 56.332 258 T/J 11,200 256 B 11,900 177 KPIG MNC Land Tbk. --U9---2 139 139 137 137 -2 80,100 11,128,500 17 294.795 139 J 249,900 137 T/B 1,000 178 KRAH Grand Kartech Tbk. --U4---2 2,440 2,450 2,440 2,450 10 10,900 26,658,000 11 890.909 2,460 J 7,600 2,450 T/B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 412 402 410 8 7,847,900 3,207,032,800 508 50.972 412 J 1,074,700 410 T/B 130,500 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 640 620 625 -10 96,345,400 60,715,307,000 3,838 6,502.289 625 T/J 701,400 620 B 160,900 181 LINK Link Net Tbk. --S9K--1 4,800 4,910 4,660 4,680 -120 150,100 718,611,000 397 292.500 4,680 T/J 2,500 4,660 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,520 1,560 1,490 1,550 30 613,700 945,131,000 382 167.568 1,550 T/J 3,100 1,545 B 3,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 252 270 254 268 16 28,378,400 7,507,007,000 1,432 68.619 270 J 1,279,300 268 T/B 6,802,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,800 5,625 5,775 150 6,253,300 35,994,077,500 4,331 130.860 5,775 T/J 1,020,800 5,750 B 75,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,280 1,315 1,280 1,295 15 10,428,200 13,566,118,000 2,026 334.194 1,295 T/J 412,300 1,290 B 168,000 186 LTLS Lautan Luas Tbk. --U9---1 570 610 575 585 15 23,600 14,240,000 14 206.795 605 J 129,600 580 B 10,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 212 216 191 191 -21 1,347,914,400 283,783,977,800 938 402.733 202 J 2,000 191 T/B 170,800 188 MAIN Malindo Feedmill Tbk. --S3---1 1,410 1,475 1,405 1,460 50 16,466,100 23,714,010,000 1,710 829.545 1,465 J 118,600 1,460 T/B 1,332,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,825 1,825 1,785 1,815 -10 1,300 2,362,500 5 108.036 1,815 T/J 5,900 1,785 B 900 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 795 800 5 7,275,800 5,815,969,000 1,170 1,283.800 800 T/J 1,013,100 795 B 196,100 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 258 254 256 0 14,459,200 3,694,054,800 217 341.333 256 T/J 156,900 254 B 4,200 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,995 1,995 1,980 1,995 0 204,900 408,263,500 101 798.000 1,995 T/J 4,400 1,985 B 5,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 755 765 730 730 -25 6,388,400 4,729,830,000 495 519.056 735 J 339,800 730 T/B 1,115,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,900 J 1,100 6,025 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,870 2,900 2,880 2,880 10 34,600 99,895,000 58 221.538 2,880 T/J 700 2,870 B 11,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 520 498 498 0 1,054,200 533,573,400 283 31.125 500 J 16,600 498 T/B 66,400 197 MCAS M Cash Integrasi Tbk. --U9---2 3,090 3,090 3,040 3,040 -50 1,736,300 5,326,405,000 186 219.495 3,060 J 168,900 3,040 T/B 8,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 141 143 1 848,400 120,826,600 80 128.260 144 J 560,200 142 B 62,400 199 MDIA Intermedia Capital Tbk. --M9---1 131 138 130 130 -1 223,500 29,087,300 18 94.203 136 J 32,400 130 T/B 4,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,340 3,170 3,180 -120 159,400 517,381,000 100 165.844 3,200 J 52,200 3,180 T/B 7,600 201 MDLN Modernland Realty Tbk. --S6---1 226 236 222 230 4 1,569,700 359,499,800 158 68.258 230 T/J 48,700 228 B 10,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 740 720 735 15 31,785,400 23,289,260,500 2,862 1,294.538 735 T/J 980,900 730 B 1,792,600 203 MEGA Bank Mega Tbk. --U8---1 4,900 0 0 4,900 0 0 0 0 3,571.741 0 J 0 4,600 B 200 204 MERK Merck Tbk. XDU5---2 4,090 4,100 3,860 3,940 -150 791,900 3,113,424,000 1,101 10,388.378 3,940 T/J 1,300 3,930 B 14,500 205 META Nusantara Infrastructure Tbk. --M7---1 224 234 218 228 4 6,875,000 1,555,303,400 312 69.075 228 T/J 590,000 226 B 254,300 206 MFIN Mandala Multifinance Tbk. --U8---2 925 950 950 950 25 220,000 209,000,000 5 974.359 950 T/J 220,500 885 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,020 1,020 1,020 -50 7,306,500 7,452,630,000 3 370.909 1,070 J 582,800 1,020 T/B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,635 1,600 1,615 25 2,248,700 3,647,552,000 404 95.085 1,625 J 23,500 1,610 B 5,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 750 890 750 775 25 4,170,000 3,363,373,500 773 3,690.476 780 J 10,100 775 T/B 3,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 195 186 187 -9 824,000 158,021,400 50 467.500 187 T/J 7,200 186 B 30,400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,500 21,500 21,500 21,500 -1,000 100 2,150,000 1 1,023.810 0 J 0 18,000 B 200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 11,400 182,400,000 44 101,910.828 16,000 T/J 10,000 15,650 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,190 1,190 1,185 1,190 0 558,600 663,558,500 255 198.747 1,190 T/J 8,900 1,185 B 54,200 214 MLPL Multipolar Tbk. --U9---1 72 76 72 76 4 3,042,600 226,578,900 116 8.717 77 J 516,800 76 T/B 250,500 215 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 910 J 1,100 900 B 30,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 510 505 505 5 51,000 25,780,000 9 86.325 510 J 55,100 500 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 695 725 695 725 30 29,219,000 20,867,138,000 2,279 80.556 725 T/J 226,900 720 B 545,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 910 900 905 0 1,308,700 1,182,911,000 116 60.333 905 T/J 99,400 900 B 1,960,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 150 158 151 156 6 1,679,100 260,746,400 249 65.588 157 J 90,000 156 T/B 134,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,400 6,050 6,050 6,050 650 500 3,025,000 3 548.761 6,050 T/J 700 4,500 B 200 221 MSIN MNC Studios International Tbk. --U9---2 310 318 306 312 2 83,400 25,659,400 97 312.000 312 T/J 19,700 308 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 760 770 740 770 10 1,602,200 1,233,462,500 14 50.658 770 T/J 46,200 765 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 845 845 825 825 -20 693,200 576,065,500 138 1,485.202 830 J 8,000 820 B 99,800 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 430 0 0 430 0 0 0 0 180.785 430 J 11,600 406 B 10,000 226 MYOH Samindo Resources Tbk. --S2---1 1,100 1,150 1,070 1,150 50 322,400 363,487,500 100 136.974 1,150 T/J 8,000 1,070 B 25,300 227 MYRX Hanson International Tbk. --S6K--2 111 114 110 111 0 230,556,200 25,606,480,900 664 75.700 112 J 590,700 111 T/B 251,900 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 50,000 30,500,000 7 592.233 615 J 135,800 610 T/B 78,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,310 3,360 3,310 3,310 0 1,308,700 4,369,821,000 223 1,018.462 3,320 J 3,300 3,310 T/B 49,200 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 91 0 2,200 200,000 2 86.667 91 T/J 15,500 90 B 403,300 231 NISP Bank OCBC NISP Tbk. --U8---1 865 875 860 860 -5 9,200 7,951,000 34 1,042.121 870 J 800 855 B 2,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 930 1,000 0 11,800 11,474,500 9 266.667 1,000 T/J 10,000 935 B 500 233 NRCA Nusa Raya Cipta Tbk. --U6---1 388 390 388 388 0 158,600 61,569,600 19 45.647 392 J 10,500 388 T/B 73,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 835 855 815 815 -20 231,500 190,706,500 82 1,612.425 830 J 15,400 810 B 253,700 236 PALM Provident Agro Tbk. --U1---2 260 260 252 258 -2 4,400 1,135,600 6 70.517 260 J 23,600 256 B 1,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,640 1,355 1,385 -170 430,500 586,826,500 62 1,007.273 1,385 T/J 123,000 1,370 B 1,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,155 1,120 1,150 0 696,800 798,080,500 40 135.294 1,145 J 1,000 1,140 B 104,500 239 PBRX Pan Brothers Tbk. --U4K--1 540 540 535 540 0 105,600 57,014,000 21 955.752 550 J 29,300 540 T/B 47,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,990 4,990 4,980 4,990 0 1,900 9,471,000 4 3,326.667 4,990 T/J 4,500 4,980 B 6,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,210 2,250 2,180 2,200 -10 101,367,700 224,863,129,000 9,926 733.333 2,210 J 1,145,400 2,200 T/B 4,915,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,270 1,230 1,250 -10 2,400 2,975,000 4 243.902 1,270 J 200 1,240 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,880 3,280 3,280 3,280 400 100 328,000 1 1,361.052 3,280 T/J 3,200 2,910 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,120 1,080 1,085 -5 3,031,600 3,335,337,000 394 1,806.527 1,090 J 10,800 1,085 T/B 174,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 649,300 32,465,000 41 50.000 50 T/J 2,064,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,055 1,055 1,040 1,040 -15 53,400 55,614,000 11 1,105.912 1,055 J 4,200 1,040 T/B 6,200 247 PNLF Panin Financial Tbk. --S8---1 266 274 262 264 -2 51,084,600 13,685,991,200 5,757 285.344 264 T/J 519,300 262 B 1,401,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 715 890 605 710 -5 15,700 11,002,000 45 354.759 710 T/J 1,000 685 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,810 4,890 4,800 4,870 60 40,558,200 196,103,610,000 484 3,091.063 4,880 J 1,000 4,860 B 9,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 200 110,000 1 102.804 640 J 200 550 T/B 50,200 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 870 880 0 173,200 152,413,000 22 58.667 880 T/J 131,000 875 B 200 252 PPRE PP Presisi Tbk. --M7---1 322 332 324 328 6 281,100 92,441,400 72 76.279 330 J 146,500 328 T/B 36,800 253 PPRO PP Properti Tbk. --S6K--1 121 128 121 127 6 110,695,800 13,980,076,300 3,665 274.595 128 J 1,995,300 127 T/B 2,372,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,250 2,240 2,230 2,240 -10 2,200 4,917,000 8 34.462 2,240 T/J 1,500 2,230 B 1,700 255 PRIM Royal Prima Tbk. --U9---2 600 605 600 605 5 1,200 721,500 4 605.000 610 J 50,000 585 B 600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 212 206 210 2 1,417,600 295,711,800 223 681.309 210 T/J 400 208 B 42,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,240 4,150 4,160 -80 16,436,300 68,700,962,000 4,995 3,617.391 4,170 J 142,300 4,160 T/B 735,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,910 1,990 1,920 1,975 65 53,570,800 105,704,117,000 5,582 371.241 1,975 T/J 945,300 1,970 B 48,900 259 PTRO Petrosea Tbk. --S2---1 1,790 1,805 1,790 1,795 5 633,000 1,137,181,000 246 1,436.000 1,795 T/J 22,900 1,790 B 78,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 310,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 620 645 620 640 20 22,837,700 14,480,995,500 1,427 2,467.327 645 J 1,200,800 640 T/B 58,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 880 900 850 900 20 516,600 457,873,000 204 900.000 905 J 800 900 T/B 7,100 263 RAJA Rukun Raharja Tbk. --S7---1 328 334 326 334 6 141,300 46,785,600 65 1,147.293 336 J 21,500 334 T/B 1,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,395 1,420 1,405 1,415 20 1,693,600 2,395,765,500 525 884.375 1,415 T/J 1,154,900 1,405 B 5,000 265 RDTX Roda Vivatex Tbk --U6---1 5,500 0 0 5,500 0 0 0 0 289.750 5,775 J 100 5,275 B 1,500 266 RIMO Rimo International Lestari Tbk --U9---2 138 139 134 135 -3 198,054,700 26,741,491,500 724 74.118 136 J 244,200 135 T/B 124,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 324 316 318 0 12,000 3,816,600 7 2,488.263 324 J 18,800 318 T/B 1,300 268 RODA Pikko Land Development Tbk. --U6---2 440 438 420 420 -20 1,400 600,400 5 670.605 414 J 100 368 B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,220 1,190 1,210 15 3,823,700 4,624,597,000 331 474.510 1,220 J 41,600 1,190 B 11,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 565 5 1,640,600 918,771,000 713 706.250 565 T/J 68,100 560 B 19,400 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 0 0 9,000 0 0 0 0 5,806.452 8,900 J 12,700 8,875 B 5,000 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,865 1,905 1,880 1,890 25 4,512,300 8,530,057,000 1,442 854.999 1,890 T/J 940,600 1,885 B 200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 850 J 34,700 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 2,400 2,400 60 8,700 20,880,000 9 102.564 2,430 J 5,000 2,400 T/B 57,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 4,300 4,300 4,300 0 200 860,000 2 199.824 4,300 T/J 20,100 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 880 890 860 875 -5 2,095,800 1,852,787,000 269 625.000 875 T/J 90,000 865 B 14,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 860 835 860 15 1,394,700 1,188,325,500 396 148.276 860 T/J 320,300 855 B 300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,570 3,640 3,500 3,510 -60 139,700 494,399,000 146 39.864 3,550 J 300 3,510 T/B 1,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 458 468 458 464 6 2,158,800 1,004,916,200 303 42.182 464 T/J 68,500 462 B 237,200 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,090 J 18,500 1,025 B 100 283 SMAR Smart Tbk. --U1---2 4,100 4,120 4,120 4,120 20 5,900 24,308,000 4 1,361.263 4,300 J 2,100 4,120 T/B 4,300 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,705 1,735 1,675 1,675 -30 414,000 704,667,500 375 299.107 1,680 J 6,800 1,675 T/B 600 285 SMCB Holcim Indonesia Tbk. --U3---1 1,885 1,975 1,885 1,950 65 15,776,200 30,628,896,500 2,039 2,355.072 1,950 T/J 133,300 1,945 B 63,500 286 SMDR Samudera Indonesia Tbk. --S7---1 308 312 308 310 2 665,600 206,384,200 132 1,244.081 310 T/J 19,400 308 B 151,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,475 11,550 11,250 11,525 50 5,165,100 59,220,100,000 3,964 4,010.370 11,525 T/J 561,700 11,500 B 2,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 805 840 810 840 35 21,969,800 18,252,933,500 1,714 1,380.217 840 T/J 5,502,900 835 B 740,600 289 SMRU SMR Utama Tbk. --U2---2 500 500 480 480 -20 208,700 101,966,000 29 117.383 480 T/J 2,300 478 B 11,200 290 SMSM Selamat Sempurna Tbk. --U4---1 1,380 1,400 1,360 1,395 15 4,099,600 5,655,724,000 1,600 3,726.061 1,400 J 196,300 1,395 T/B 1,600 291 SOCI Soechi Lines Tbk. --M7---1 130 132 130 130 0 2,615,300 340,509,800 161 23.636 131 J 170,300 130 T/B 468,700 292 SPTO Surya Pertiwi Tbk. --U9---2 850 870 840 870 20 181,100 153,546,500 44 870.000 870 T/J 274,000 860 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 191 206 182 198 7 33,000 6,301,100 33 211.310 198 T/J 6,900 185 B 5,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 356 352 352 0 22,743,400 8,047,115,200 900 146.667 354 J 702,500 352 T/B 3,885,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,780 3,700 3,700 -100 400 1,488,000 2 67.273 3,700 T/J 10,000 3,610 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 472 488 472 478 6 16,231,800 7,749,003,000 383 196.103 478 T/J 452,700 476 B 265,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,210 1,190 1,195 -5 76,252,600 91,236,600,500 1,415 178.358 1,200 J 250,500 1,195 T/B 9,600 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 2,820 B 30,000 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,800 190,000 38 64.769 50 T/J 300,473,400 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,320 4,320 4,190 4,260 -60 55,700 237,855,000 93 3,872.727 4,270 J 4,700 4,260 T/B 1,100 302 TARA Sitara Propertindo Tbk. --U6K--1 865 885 865 880 15 42,034,100 36,774,543,500 3,679 830.189 880 T/J 1,300 875 B 194,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,550 3,620 3,560 3,590 40 2,390,700 8,576,223,000 1,005 177.284 3,590 T/J 88,000 3,570 B 49,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 855 880 860 880 25 1,555,800 1,359,213,500 384 200.387 880 T/J 296,600 875 B 43,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,250 17,200 16,000 17,200 -50 5,400 87,022,500 6 1,687.068 17,200 T/J 9,800 15,750 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 298 290 292 2 19,132,400 5,600,567,200 268 128.070 292 T/J 105,800 290 B 122,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 945 0 0 945 0 0 0 0 304.839 935 J 400 900 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 665 800 600 645 -20 20,800 12,976,000 17 146.166 650 J 100 645 T/B 2,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,240 J 6,000 3,000 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 760 770 740 760 0 22,285,800 16,999,958,500 297 380.000 760 T/J 26,500 755 B 800 311 TINS Timah Tbk. --S2K--1 740 755 730 735 -5 9,658,500 7,167,895,000 684 375.581 740 J 51,700 735 T/B 1,042,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,950 11,050 10,900 11,025 75 1,309,600 14,404,120,000 1,846 681.657 11,025 T/J 260,000 11,000 B 5,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 570,000 795 B 10,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,680 1,600 1,680 10 107,000 177,600,000 20 88.421 1,680 T/J 22,300 1,610 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 850 810 850 35 9,859,300 8,200,543,500 1,145 1,368.077 850 T/J 44,200 820 B 2,000 316 TOTL Total Bangun Persada Tbk. --U6---1 585 610 585 600 15 784,600 470,456,000 176 215.652 600 T/J 173,000 595 B 10,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 348 360 348 354 6 109,400 38,312,400 35 1,148.344 354 T/J 19,600 348 B 4,700 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 670 680 655 660 -10 4,749,500 3,167,586,500 1,271 3,143.905 665 J 323,900 660 T/B 626,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 167 171 164 166 -1 811,251,800 136,404,296,400 2,416 137.197 167 J 253,100 166 T/B 5,215,200 320 TRIO Trikomsel Oke Tbk. --U9---1 228 284 242 264 36 20,800 5,735,800 27 117.188 264 T/J 700 246 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 19,400 7,760,000 1 238.607 410 J 125,000 400 T/B 29,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,390 1,385 1,385 -5 53,100 73,545,500 31 247.074 1,385 T/J 94,400 1,380 B 32,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 2,000 6,660,000 1 3,330.000 3,330 T/J 38,000 3,300 B 8,000 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 167,100 1,185 B 104,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,205 1,190 1,200 -5 931,000 1,116,733,000 221 2,326.664 1,205 J 6,600 1,200 T/B 13,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,920 3,940 3,930 3,930 10 3,200 12,590,000 5 145.552 3,930 T/J 2,400 3,640 B 100 327 VICO Victoria Investama Tbk. --U8---1 102 108 100 100 -2 8,100 810,800 4 80.000 101 J 500 99 B 6,000 328 VIVA Visi Media Asia Tbk. --U9---1 132 134 127 129 -3 9,424,800 1,242,938,900 251 43.000 129 T/J 540,000 128 B 89,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 246 258 244 248 2 16,802,900 4,207,724,400 888 85.517 250 J 68,200 248 T/B 709,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,715 1,810 1,720 1,795 80 74,762,500 133,373,579,000 6,294 461.377 1,800 J 1,955,200 1,795 T/B 1,904,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 230 230 210 228 -2 2,700 600,200 6 61.659 228 T/J 199,600 214 B 800 332 WOOD Integra Indocabinet Tbk. --S5---2 615 610 595 595 -20 11,824,100 7,106,352,000 472 228.846 600 J 508,300 595 T/B 25,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 400 382 390 10 151,344,900 59,428,613,400 4,886 79.592 392 J 1,024,300 390 T/B 6,965,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,760 1,885 1,775 1,885 125 134,537,300 249,726,228,500 11,937 508.772 1,890 J 2,534,600 1,885 T/B 1,337,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 394 376 390 14 62,838,000 24,424,803,200 2,804 66.102 392 J 579,700 390 T/B 10,297,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,600 1,615 1,600 1,605 5 14,228,400 22,872,428,000 2,947 1,146.429 1,605 T/J 63,800 1,600 B 17,200 Total 6,273,291,600 3,319,084,924,400 229,358 2,192,945,400 150,314,700 Jakarta, 03 January 2019 Trading Division