List of Securities Quotation: IDX SMC Composite Date: Friday, 04 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 12,225 12,225 11,950 12,150 -75 546,500 6,568,137,500 496 987.035 12,175 J 8,700 12,150 T/B 18,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 1,751,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,200 J 500 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,580 1,615 1,575 1,600 20 6,764,900 10,841,208,500 1,758 1,951.220 1,605 J 88,700 1,600 T/B 298,900 5 ACST Acset Indonusa Tbk. --U6---1 1,550 1,575 1,540 1,555 5 41,800 65,088,000 59 65.301 1,555 T/J 7,400 1,550 B 81,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,745 1,690 1,715 20 16,524,100 28,450,078,000 2,840 1,346.862 1,715 T/J 158,600 1,710 B 525,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,775 8,800 8,600 8,675 -100 170,500 1,487,665,000 41 373.118 8,775 J 1,400 8,650 B 2,000 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 312 312 0 552,500 172,805,600 104 27.849 314 J 98,900 312 T/B 124,100 9 AGII Aneka Gas Industri Tbk. --U3---1 650 660 640 650 0 1,357,200 882,248,500 47 59.091 660 J 7,100 650 T/B 950,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 318 310 316 4 5,293,500 1,669,929,800 1,125 516.272 316 T/J 313,000 314 B 998,700 11 AGRS Bank Agris Tbk. --U8---2 260 320 260 266 6 174,200 52,486,600 51 241.818 300 J 93,500 266 T/B 2,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,370 4,250 4,350 90 8,291,600 35,915,353,000 1,361 3,466.937 4,360 J 45,500 4,350 T/B 82,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 324 J 2,400 272 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,680 3,680 3,540 3,630 -50 132,100 475,306,000 23 148.163 3,650 J 500 3,570 B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 925 910 920 -5 10,300 9,469,500 29 2,347.598 920 T/J 4,200 905 B 600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,115 1,115 1,115 -20 500 557,500 3 92.917 1,115 T/J 7,200 1,110 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 745 760 10 59,878,500 45,283,472,500 3,744 501.088 765 J 4,614,500 760 T/B 512,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,260 1,530 1,000 1,050 -210 1,500 2,071,000 6 67.222 1,060 J 100 1,050 T/B 12,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 545 545 535 545 0 4,388,800 2,368,351,500 940 579.689 545 T/J 53,100 540 B 126,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 156 152 156 3 6,472,900 999,590,700 389 42.740 156 T/J 755,800 155 B 97,600 21 ARII Atlas Resources Tbk. --U2---2 915 915 900 915 0 33,200 30,375,000 8 61.000 915 T/J 99,600 910 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 302 296 302 4 21,218,500 6,323,103,800 18 100.667 302 T/J 11,800 298 B 500 23 ARNA Arwana Citramulia Tbk. --U3---1 420 420 418 420 0 49,700 20,846,600 16 2,854.618 420 T/J 518,600 418 B 8,100 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,320 1,315 1,320 0 84,300 111,255,000 23 273.677 1,320 T/J 84,700 1,315 B 3,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 700 700 700 700 0 2,651,300 1,855,910,000 97 1,296.296 700 T/J 217,100 695 B 26,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 326 328 -2 15,591,200 5,147,499,000 1,145 312.381 330 J 560,800 328 T/B 155,500 27 ATIC Anabatic Technologies Tbk. --U9---1 890 885 840 885 -5 5,200 4,376,500 7 126.429 880 J 3,000 845 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 1,520 1,530 1,500 1,520 0 267,900 406,660,000 110 1,374.695 1,520 T/J 35,800 1,515 B 200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 25,300 1,265,000 6 57.388 50 T/J 7,475,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 308 296 296 -12 3,200 954,400 3 218.233 296 T/J 5,100 292 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,555 1,725 1,550 1,600 45 112,100 175,661,500 42 2,000.000 1,600 T/J 26,300 1,585 B 1,100 33 BBKP Bank Bukopin Tbk. --S8---1 284 308 282 306 22 50,032,100 14,994,805,000 2,801 90.777 306 T/J 35,900 304 B 862,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,520 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,650 2,500 2,580 50 47,639,900 122,894,716,000 6,537 336.522 2,590 J 187,700 2,580 T/B 2,182,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 276 278 270 274 -2 24,800 6,824,200 26 278.966 274 T/J 38,300 272 B 20,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 151 150 149 150 -1 8,100 1,210,000 6 425.387 150 T/J 9,600 149 B 5,200 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 33,300 1,665,000 22 217.306 50 T/J 413,691,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 218 206 210 2 28,816,200 6,119,676,200 736 123.529 212 J 349,100 210 T/B 4,805,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 685 680 685 5 198,100 134,740,000 14 3,510.300 685 T/J 93,600 680 B 1,812,300 43 BHIT MNC Investama Tbk. --S9K--1 59 61 58 58 -1 8,721,600 515,515,200 406 169.615 59 J 397,700 58 T/B 519,100 44 BINA Bank Ina Perdana Tbk. --U8---1 550 560 550 550 0 45,500 25,030,500 19 310.741 560 J 17,100 550 T/B 86,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 4,105,200 205,260,000 80 35.714 50 T/J 7,299,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,900 2,910 2,870 2,910 10 75,300 218,271,000 116 44.769 2,910 T/J 6,000 2,900 B 500 47 BISI BISI International Tbk. --U1---1 1,550 1,550 1,500 1,505 -45 385,900 584,760,500 123 752.500 1,525 J 1,700 1,505 T/B 900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,130 2,060 2,120 40 13,319,400 27,570,111,000 420 353.333 2,130 J 315,500 2,120 T/B 52,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 710 695 710 15 5,724,800 4,029,338,000 610 165.116 710 T/J 1,055,600 705 B 1,533,200 50 BKSL Sentul City Tbk. --S6LKO1 113 117 113 115 2 64,590,800 7,444,570,500 2,812 7.947 116 J 4,000,700 115 T/B 2,773,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 186 186 186 -2 300 55,800 2 426.801 186 T/J 3,900 184 B 100 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 4,900 4,900 4,900 4,900 0 300 1,470,000 1 326.667 5,100 J 100 4,400 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 352 338 346 2 90,700 31,078,200 21 108.125 346 T/J 3,200 340 B 200 55 BMTR Global Mediacom Tbk. --U9K--1 270 280 264 276 6 38,941,700 10,574,335,000 1,780 224.646 278 J 852,000 276 T/B 339,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,075 1,025 1,055 0 10,875,900 11,450,135,000 1,728 7.790 1,060 J 383,000 1,055 T/B 4,099,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 218 222 210 212 -6 3,073,300 657,927,400 350 2.526 214 J 44,600 212 T/B 280,500 58 BNLI Bank Permata Tbk. --M8K--1 630 640 620 635 5 13,003,100 8,234,484,500 352 6.914 635 T/J 1,346,200 630 B 3,256,500 59 BOGA Bintang Oto Global Tbk. --U9---2 695 695 685 690 -5 3,306,400 2,274,237,000 549 669.903 695 J 161,300 690 T/B 105,000 60 BOLT Garuda Metalindo Tbk. --U4---2 965 970 955 970 5 121,500 116,609,500 133 176.364 970 T/J 32,100 960 B 600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,220 2,220 2,170 2,180 -40 2,070,000 4,550,099,000 810 545.000 2,180 T/J 14,900 2,170 B 2,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 571,700 600 B 557,500 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 6,900 J 200 5,100 B 400 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 540 520 530 5 10,669,300 5,670,274,000 1,574 530.000 535 J 1,021,700 530 T/B 1,428,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 14,309,400 715,470,100 512 7.874 50 T/J 11,802,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,190 1,150 1,150 1,150 -40 100 115,000 1 862.845 1,150 T/J 49,900 1,145 B 100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,420 2,390 2,420 10 5,964,400 14,343,810,000 1,110 189.520 2,420 T/J 21,500 2,400 B 1,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,355 1,305 1,355 35 16,848,600 22,609,022,500 2,159 265.423 1,360 J 612,900 1,355 T/B 832,800 70 BSIM Bank Sinarmas Tbk. --U8---1 550 0 0 550 0 0 0 0 375.122 545 J 2,700 540 B 700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,360 2,450 2,370 2,420 60 7,900 18,878,000 18 124.103 2,420 T/J 2,200 2,380 B 500 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---2 126 128 123 125 -1 24,700 3,122,900 18 957.708 128 J 32,900 125 T/B 21,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 437,126,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,510 3,510 3,480 3,510 0 35,100 122,249,000 23 679.492 3,520 J 7,500 3,510 T/B 4,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,925 1,945 1,910 1,945 20 34,593,100 66,718,398,000 3,704 1,945.000 1,945 T/J 216,200 1,940 B 421,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 1,840 1,770 1,840 45 18,800 34,567,000 17 311.864 1,850 J 10,000 1,775 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 119 122 116 121 2 7,123,400 853,915,500 585 11.833 121 T/J 557,000 120 B 185,100 79 BUMI Bumi Resources Tbk. --S2K--2 117 135 110 131 14 1,332,915,200 166,478,892,100 13,915 7.603 132 J 3,256,600 131 T/B 4,611,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 199 200 195 199 0 6,033,600 1,195,105,800 150 153.077 199 T/J 19,900 198 B 5,000 81 BVIC Bank Victoria International Tbk. --U8---1 172 174 170 170 -2 50,300 8,602,400 28 160.752 170 T/J 128,200 168 B 10,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 169 171 167 171 2 6,508,600 1,102,547,100 332 37.399 171 T/J 469,300 170 B 63,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 358 358 354 358 0 1,020,500 365,144,800 103 108.485 358 T/J 200 356 B 39,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,760 2,760 2,660 2,730 -30 3,288,900 8,930,730,000 564 156.000 2,730 T/J 56,600 2,720 B 10,600 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 310 0 714,000 220,173,600 188 566.345 310 T/J 127,200 308 B 121,200 86 CASS Cardig Aero Services Tbk. --U7---2 710 710 700 700 -10 437,600 306,322,000 9 175.000 700 T/J 3,171,400 680 B 3,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 93 86 87 1 5,277,500 470,406,200 351 556.800 88 J 110,000 86 B 985,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 316 304 314 4 1,300 403,400 6 24.571 314 T/J 48,200 304 B 20,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,775 0 0 1,775 0 0 0 0 6,440.961 1,725 J 1,500 1,610 B 30,100 90 CLEO Sariguna Primatirta Tbk. --M5---1 280 280 276 278 -2 7,156,300 1,992,509,600 658 1,208.696 280 J 596,600 278 T/B 940,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,340 1,330 1,340 0 13,800 18,487,000 9 128.222 1,360 J 200 1,340 T/B 37,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 264 330 264 286 22 10,150,100 3,041,963,600 2,367 54.100 288 J 12,800 286 T/B 212,900 93 COWL Cowell Development Tbk. --U6---2 420 420 416 418 -2 119,300 49,860,600 81 321.538 420 J 7,300 418 T/B 2,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,700 385,000 6 45.455 50 T/J 74,409,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 545 545 540 540 -5 302,800 163,512,500 23 272.500 545 J 243,800 530 B 2,500 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,065 1,030 1,040 -5 26,956,400 28,298,419,500 3,638 232.850 1,045 J 376,500 1,040 T/B 103,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,700 335,000 14 16.496 50 T/J 242,905,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 865 845 850 0 682,500 585,466,000 253 739.130 850 T/J 45,100 845 B 45,900 100 DILD Intiland Development Tbk. --S6---1 304 306 302 304 0 50,900 15,465,800 16 52.974 306 J 1,000 304 T/B 34,400 101 DKFT Central Omega Resources Tbk. --U2---2 302 302 300 302 0 186,000 56,000,000 19 775.751 302 T/J 314,500 300 B 10,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,600 5,500 5,525 25 109,700 603,900,000 17 33,026.481 5,525 T/J 100 5,500 B 19,100 103 DMAS Puradelta Lestari Tbk. --M6---1 163 165 159 159 -4 15,279,700 2,459,671,200 499 75.714 160 J 200 159 T/B 879,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,230 3,280 0 3,400 11,132,000 5 2,881.262 3,280 T/J 12,400 3,230 B 22,600 105 DOID Delta Dunia Makmur Tbk. --S2K--2 520 565 520 555 35 94,179,500 51,686,731,500 4,109 751.381 560 J 1,325,500 555 T/B 3,002,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 134 129 130 0 1,065,500 138,897,300 69 23.636 130 T/J 456,100 129 B 109,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 370 362 370 0 505,000 186,205,600 32 100.000 370 T/J 395,300 362 B 15,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,500 J 1,000 10,875 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 0 0 4,390 0 0 0 0 441.517 4,370 J 100 3,620 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 1,980 1,950 1,950 0 7,700 15,033,000 8 717.779 1,980 J 8,800 1,950 T/B 8,300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 70 94 70 82 12 1,561,500 130,087,200 776 54.667 83 J 72,500 82 T/B 119,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,125 1,125 1,125 -5 7,000 7,875,000 2 27.778 1,125 T/J 16,000 1,095 B 2,000 113 ELSA Elnusa Tbk. --S2LKO1 342 348 340 346 4 26,907,400 9,282,044,800 1,462 86.500 348 J 2,993,200 346 T/B 2,072,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,300 215,000 20 10.308 50 T/J 634,637,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 52 58 51 55 3 119,260,300 6,527,077,600 2,866 4.586 56 J 379,900 55 T/B 4,937,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,090 2,100 0 198,800 417,472,000 25 1,469.261 2,090 J 15,000 2,000 B 2,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,290 2,460 2,280 2,440 150 36,605,400 88,136,624,000 6,868 244.000 2,440 T/J 587,800 2,430 B 63,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 336 342 328 330 -6 15,658,900 5,234,044,600 1,263 614.399 332 J 515,700 330 T/B 1,328,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,080 1,990 2,040 20 18,759,700 38,279,899,500 2,195 103.532 2,050 J 1,454,100 2,040 T/B 153,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 1,655 1,650 1,650 -20 1,200 1,981,000 3 2,594.952 1,900 J 2,700 1,660 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 7,675 7,000 7,600 400 244,600 1,818,630,000 359 1,741.681 7,600 T/J 9,800 7,550 B 2,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,250 7,225 7,075 7,075 -175 4,047,800 29,158,422,500 31 1,415.000 7,150 J 1,600 7,075 T/B 2,200 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,980 J 200 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 620 650 -50 17,700 12,372,000 10 650.000 695 J 7,500 625 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 900 870 890 5 32,783,900 29,007,903,000 228 404.545 885 J 150,000 880 B 3,300 126 FREN Smartfren Telecom Tbk. --U7---1 78 82 78 80 2 40,207,700 3,237,558,800 963 4.444 81 J 1,659,400 80 T/B 1,463,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 94 95 90 93 -1 169,400 15,809,800 54 58.125 94 J 39,200 93 T/B 97,800 128 GEMS Golden Energy Mines Tbk. XDU2---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---1 314 318 308 312 -2 11,019,200 3,460,188,200 1,001 41.941 314 J 881,900 312 T/B 196,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 635 610 625 15 16,795,900 10,411,764,500 2,852 122.703 630 J 394,900 625 T/B 115,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 234 216 226 8 59,058,100 13,443,603,400 2,726 56.500 228 J 845,000 226 T/B 3,631,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 1,700 15,900 B 1,200 133 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---1 138 138 131 138 0 9,600 1,288,600 8 55.200 138 T/J 92,000 132 B 2,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,650 2,700 2,610 2,650 0 218,500 577,726,000 152 2,650.000 2,650 T/J 1,338,100 2,620 B 3,100 136 HERO Hero Supermarket Tbk. --U9---1 830 835 835 835 5 200 167,000 1 1,742.924 835 T/J 200 810 B 600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,850 2,810 2,820 -30 86,800 246,407,000 23 863.283 2,840 J 900 2,820 T/B 2,400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 700 700 -10 2,700 1,913,000 6 1,076.923 700 T/J 800 665 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 695 735 685 715 20 29,801,400 21,180,352,000 1,310 230.645 715 T/J 230,100 710 B 141,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 264 258 262 2 113,300 29,616,400 29 87.333 262 T/J 4,700 260 B 50,000 141 HRUM Harum Energy Tbk. --S2K--1 1,410 1,580 1,400 1,565 155 13,912,100 21,064,309,500 4,372 30.096 1,570 J 63,200 1,565 T/B 476,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,650 0 0 8,650 0 0 0 0 930.308 8,700 J 10,000 8,100 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 825 825 825 5 100 82,500 1 64.453 870 J 3,000 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 206 216 204 210 4 370,400,600 77,558,044,600 1,127 403.086 212 J 267,600 210 T/B 142,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 185 194 182 192 7 136,337,800 25,791,102,100 5,185 54.857 192 T/J 1,743,800 191 B 438,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,150 2,220 2,110 2,140 -10 2,755,000 5,959,203,000 789 287.296 2,150 J 700 2,140 T/B 93,200 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 650 650 640 645 -5 115,300 74,276,000 29 129.000 650 J 400,100 645 T/B 50,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 935 945 935 945 10 225,700 211,875,500 23 248.684 945 T/J 45,900 920 B 4,200 149 INAF Indofarma Tbk. --U5---1 5,250 5,500 5,100 5,125 -125 46,700 244,595,000 92 2,050.000 5,175 J 2,500 5,125 T/B 6,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,160 3,070 3,130 60 12,820,400 40,018,598,000 2,110 1,277.551 3,140 J 234,200 3,130 T/B 38,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,775 6,100 5,700 5,900 125 27,600 162,295,000 80 794.623 5,900 T/J 500 5,850 B 900 152 INDS Indospring Tbk. --M4---1 2,260 2,260 2,210 2,250 -10 19,900 44,785,000 18 210.937 2,260 J 8,400 2,250 T/B 400 153 INDY Indika Energy Tbk. XDS2XXO1 1,530 1,820 1,500 1,815 285 59,461,000 102,064,519,000 11,500 61.525 1,820 J 527,900 1,815 T/B 2,387,300 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 66 62 65 3 3,290,800 212,410,600 411 0.371 66 J 476,100 65 T/B 3,715,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 685 685 685 685 0 100 68,500 1 652.381 605 J 5,100 600 B 600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 1,990 2,040 10 94,500 192,115,000 71 739.130 2,050 J 5,200 2,040 T/B 100 157 INTA Intraco Penta Tbk. --U9---2 480 480 476 476 -4 36,100 17,184,000 3 335.540 476 T/J 64,000 474 B 50,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 402 398 398 -4 82,300 32,843,200 19 104.737 398 T/J 63,300 396 B 20,100 159 ISAT Indosat Tbk. --S7K--1 1,650 1,785 1,655 1,725 75 2,955,600 5,097,593,000 1,312 123.214 1,725 T/J 6,700 1,720 B 22,600 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 21,775 19,750 21,575 1,675 3,855,300 80,835,637,500 4,941 154.107 21,600 J 2,000 21,575 T/B 56,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 109,943,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 488 488 0 1,500 732,000 1 276.817 530 J 2,000 488 T/B 8,700 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 398 352 374 -26 20,900 7,893,200 14 309.559 394 J 800 378 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,220 2,180 2,190 -20 4,014,500 8,823,199,000 1,364 598.688 2,190 T/J 22,000 2,180 B 205,800 166 JRPT Jaya Real Property Tbk. --S6---1 715 710 685 690 -25 1,948,000 1,344,118,000 114 663.462 690 T/J 3,244,500 685 B 44,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,570 4,850 4,540 4,800 230 22,151,500 104,947,590,000 6,364 283.052 4,810 J 500 4,800 T/B 81,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,050 1,050 1,050 0 1,500 1,575,000 4 226.137 1,050 T/J 3,000 955 B 300 169 KAEF Kimia Farma Tbk. --U5K--1 2,490 2,540 2,490 2,510 20 236,900 593,385,000 170 2,510.000 2,510 T/J 1,100 2,500 B 15,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 310 312 302 310 0 2,216,900 684,364,000 237 37.668 310 T/J 212,100 308 B 125,900 171 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---1 264 264 260 260 -4 3,567,300 928,999,800 163 9.021 262 J 50,000 260 T/B 143,100 173 KINO Kino Indonesia Tbk. --U5---2 2,860 2,920 2,850 2,850 -10 1,100,500 3,165,451,000 108 75.000 2,880 J 600 2,850 T/B 67,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,590 2,640 2,580 2,590 0 194,700 506,012,000 32 863.333 2,580 J 14,700 2,400 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 348 354 342 350 2 103,700 36,159,400 18 1,228.070 350 T/J 1,000 342 B 4,700 176 KMTR Kirana Megatara Tbk. --U3---2 258 264 256 258 0 308,400 79,423,600 52 56.332 260 J 10,000 258 T/B 30,800 177 KPIG MNC Land Tbk. --U9---2 137 139 132 136 -1 34,300 4,547,500 21 292.643 134 J 1,300 133 B 200 178 KRAH Grand Kartech Tbk. --U4---2 2,450 2,470 2,460 2,470 20 12,300 30,289,000 18 898.182 2,470 T/J 3,700 2,460 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 416 410 412 2 6,049,300 2,498,100,600 784 51.221 414 J 429,700 412 T/B 235,800 180 KREN Kresna Graha Investama Tbk. --U9K--1 625 635 615 635 10 132,160,800 82,628,007,000 5,364 6,606.325 635 T/J 968,700 630 B 40,300 181 LINK Link Net Tbk. --S9K--1 4,680 4,790 4,660 4,660 -20 166,900 787,463,000 138 291.250 4,690 J 1,100 4,650 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,550 1,615 1,555 1,610 60 330,200 525,671,000 234 174.054 1,615 J 7,200 1,610 T/B 180,400 183 LPKR Lippo Karawaci Tbk. --S6LKO1 268 270 262 264 -4 10,986,800 2,928,705,200 799 67.595 266 J 13,400 264 T/B 165,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,800 5,575 5,775 0 6,942,000 40,020,950,000 4,344 130.860 5,800 J 1,026,600 5,775 T/B 260,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,310 1,280 1,300 5 6,146,800 7,989,630,500 850 335.484 1,300 T/J 120,600 1,295 B 127,700 186 LTLS Lautan Luas Tbk. --U9---1 585 575 570 575 -10 6,600 3,792,500 4 203.261 590 J 10,000 575 T/B 249,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 191 200 191 196 5 754,065,400 146,435,334,000 768 413.275 196 T/J 55,100 195 B 50,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,460 1,495 1,430 1,490 30 7,955,000 11,758,405,500 1,441 846.591 1,495 J 391,500 1,490 T/B 638,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,815 1,785 1,790 -25 5,900 10,561,500 9 106.548 1,785 J 1,200 1,780 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 800 0 3,626,500 2,908,155,500 667 1,283.800 805 J 237,900 800 T/B 1,272,100 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 256 250 256 0 15,497,100 3,935,105,600 174 341.333 256 T/J 247,100 254 B 5,400 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,995 1,995 1,985 1,995 0 280,500 558,214,500 106 798.000 1,995 T/J 37,400 1,990 B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 730 745 700 710 -20 11,665,200 8,375,258,000 520 504.835 715 J 417,800 710 T/B 143,800 194 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 6,000 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,880 2,990 2,880 2,950 70 153,500 448,315,000 115 226.923 2,960 J 33,100 2,920 B 500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 520 498 515 17 4,036,200 2,079,493,500 441 32.188 515 T/J 21,400 510 B 91,000 197 MCAS M Cash Integrasi Tbk. --U9---2 3,040 3,060 3,000 3,000 -40 2,167,800 6,581,937,000 412 216.606 3,040 J 12,800 3,000 T/B 5,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 145 142 143 0 300,800 43,117,800 64 128.260 144 J 41,700 143 T/B 95,800 199 MDIA Intermedia Capital Tbk. --M9---1 130 138 129 129 -1 33,000 4,362,100 7 93.478 136 J 100,000 129 T/B 116,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,180 3,250 3,090 3,240 60 406,800 1,285,463,000 145 168.974 3,240 T/J 500 3,200 B 15,400 201 MDLN Modernland Realty Tbk. --S6---1 230 234 226 232 2 3,455,300 798,229,000 182 68.852 232 T/J 50,800 228 B 135,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 725 760 25 37,778,500 28,357,711,500 3,621 1,338.570 765 J 1,273,500 760 T/B 20,800 203 MEGA Bank Mega Tbk. --U8---1 4,900 0 0 4,900 0 0 0 0 3,571.741 0 J 0 4,500 B 200 204 MERK Merck Tbk. XDU5---2 3,940 4,150 3,910 4,030 90 763,800 3,091,505,000 984 10,625.676 4,060 J 1,200 4,030 T/B 18,600 205 META Nusantara Infrastructure Tbk. --M7---1 228 230 224 230 2 2,848,200 649,156,000 91 69.681 230 T/J 1,220,300 228 B 52,000 206 MFIN Mandala Multifinance Tbk. --U8---2 950 950 910 945 -5 120,300 113,677,000 4 969.231 945 T/J 82,000 910 B 4,800 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 2,500,000 2,550,000,000 1 370.909 1,070 J 582,800 880 B 27,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,615 1,635 1,600 1,600 -15 1,463,700 2,361,230,500 296 94.202 1,605 J 200 1,600 T/B 190,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 775 775 765 775 0 10,300 7,941,000 15 3,690.476 770 J 300 765 B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 187 195 186 194 7 628,500 121,114,200 34 485.000 194 T/J 7,000 188 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,500 20,450 20,450 20,450 -1,050 100 2,045,000 1 973.810 0 J 0 19,100 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,025 16,000 16,000 0 11,300 180,807,500 5 101,910.828 16,000 T/J 41,200 15,950 B 600 213 MLIA Mulia Industrindo Tbk --U3---2 1,190 1,190 1,175 1,180 -10 514,700 607,036,500 139 197.077 1,180 T/J 47,600 1,175 B 47,500 214 MLPL Multipolar Tbk. --U9---1 76 80 76 77 1 11,296,200 880,837,700 550 8.832 78 J 382,100 77 T/B 611,000 215 MLPT Multipolar Technology Tbk. --U9---1 915 915 915 915 0 1,200 1,098,000 2 190.625 915 T/J 1,100 770 B 600 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 525 505 520 15 156,800 80,752,000 45 88.889 525 J 58,800 515 B 35,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 725 740 715 725 0 33,669,100 24,549,670,000 2,683 80.556 725 T/J 4,296,600 720 B 1,016,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 905 900 905 0 2,685,700 2,419,934,500 109 60.333 910 J 559,500 905 T/B 122,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 156 163 156 161 5 1,498,300 239,457,900 300 67.690 163 J 35,700 161 T/B 14,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,050 6,050 6,050 6,050 0 1,000 6,050,000 3 548.761 6,050 T/J 19,700 5,100 B 200 221 MSIN MNC Studios International Tbk. --U9---2 312 316 304 312 0 96,600 29,776,600 72 312.000 314 J 15,000 310 B 11,600 222 MSKY MNC Sky Vision Tbk. --U9---1 770 770 765 770 0 2,050,300 1,578,729,500 4 50.658 770 T/J 45,600 765 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 825 825 805 805 -20 2,105,900 1,721,322,500 355 1,449.197 805 T/J 268,400 800 B 121,600 224 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---1 430 430 428 428 -2 63,600 27,337,800 8 179.945 428 T/J 100 412 B 5,000 226 MYOH Samindo Resources Tbk. --S2---1 1,150 1,200 1,130 1,185 35 574,500 663,483,500 177 141.143 1,185 T/J 104,000 1,150 B 200 227 MYRX Hanson International Tbk. --S6K--2 111 113 109 111 0 945,887,400 104,450,232,900 949 75.700 111 T/J 532,900 110 B 4,537,200 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 100 61,000 1 592.233 615 J 106,300 610 T/B 108,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,310 3,350 3,310 3,330 20 2,589,900 8,599,486,000 222 1,024.615 3,330 T/J 9,900 3,320 B 100 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 67,400 6,069,000 7 85.714 91 J 149,100 90 T/B 22,655,500 231 NISP Bank OCBC NISP Tbk. --U8---1 860 885 870 885 25 6,200 5,431,000 35 1,072.415 885 T/J 21,700 870 B 400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 990 1,000 0 15,100 15,093,000 8 266.667 1,000 T/J 10,000 955 B 100 233 NRCA Nusa Raya Cipta Tbk. --U6---1 388 392 390 390 2 337,300 131,551,200 116 45.882 392 J 42,900 390 T/B 700 234 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---1 815 815 805 810 -5 182,400 147,446,500 54 1,602.532 815 J 25,500 805 B 7,300 236 PALM Provident Agro Tbk. --U1---2 258 264 250 264 6 2,800 737,800 5 72.157 264 T/J 6,700 252 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,400 1,360 1,375 -10 19,200 26,394,000 19 1,000.000 1,385 J 800 1,375 T/B 2,500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,150 1,140 1,130 1,130 -20 25,200 28,672,000 15 132.941 1,140 J 20,900 1,115 B 1,000 239 PBRX Pan Brothers Tbk. --U4K--1 540 545 535 540 0 77,200 41,629,500 33 955.752 550 J 112,800 540 T/B 85,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,990 4,980 4,960 4,960 -30 14,500 72,132,000 6 3,306.667 4,970 J 3,800 4,960 T/B 8,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,220 2,190 2,200 0 63,747,800 140,473,520,000 6,375 733.333 2,210 J 1,650,500 2,200 T/B 3,922,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,250 1,240 1,240 -10 400 499,000 3 241.951 1,255 J 200 1,240 T/B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 3,400 3,260 3,370 90 6,000 19,721,000 8 1,398.398 3,370 T/J 500 3,300 B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,110 1,080 1,095 10 3,706,600 4,061,425,500 353 1,823.177 1,105 J 80,300 1,095 T/B 16,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 521,100 26,055,000 37 50.000 50 T/J 2,212,600 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,040 1,050 1,035 1,035 -5 40,900 42,524,000 23 1,100.595 1,050 J 1,400 1,035 T/B 14,800 247 PNLF Panin Financial Tbk. --S8---1 264 270 260 266 2 44,357,200 11,823,776,400 4,194 287.505 266 T/J 967,800 264 B 467,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 690 655 655 -55 500 335,000 4 327.277 690 J 1,000 655 T/B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,870 4,920 4,870 4,880 10 39,628,100 193,725,174,000 330 3,097.410 4,890 J 3,300 4,880 T/B 25,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 640 J 1,200 550 B 50,200 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 875 875 -5 269,600 237,067,000 42 58.333 885 J 1,000 875 T/B 169,200 252 PPRE PP Presisi Tbk. --M7---1 328 338 326 332 4 564,900 186,912,800 143 77.209 334 J 500 330 B 66,700 253 PPRO PP Properti Tbk. --S6K--1 127 129 123 125 -2 53,066,200 6,703,822,300 2,090 270.270 125 T/J 112,700 124 B 588,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,240 2,310 2,240 2,310 70 376,900 866,145,000 63 35.538 2,310 T/J 19,400 2,300 B 10,000 255 PRIM Royal Prima Tbk. --U9---2 605 590 585 585 -20 19,800 11,618,000 17 585.000 585 T/J 3,700 580 B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 220 210 216 6 9,816,100 2,120,864,200 607 700.775 218 J 433,800 216 T/B 112,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,390 4,120 4,380 220 25,670,400 110,224,587,000 6,511 3,808.696 4,390 J 276,100 4,380 T/B 333,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,975 2,030 1,950 1,960 -15 48,820,100 97,159,328,000 5,161 368.421 1,965 J 30,400 1,960 T/B 1,918,700 259 PTRO Petrosea Tbk. --S2---1 1,795 1,855 1,800 1,840 45 3,134,200 5,767,773,500 882 1,472.000 1,840 T/J 128,700 1,835 B 35,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,250 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 640 670 630 645 5 43,829,500 28,724,185,500 1,915 2,486.603 645 T/J 2,042,800 640 B 870,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 910 900 905 5 430,700 388,847,000 120 905.000 905 T/J 31,800 900 B 500 263 RAJA Rukun Raharja Tbk. --S7---1 334 348 334 342 8 360,700 124,219,600 116 1,174.773 344 J 400 342 T/B 11,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,430 1,415 1,430 15 2,058,000 2,922,724,500 452 893.750 1,430 T/J 35,700 1,410 B 2,500 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,300 5,300 5,300 -200 200 1,060,000 1 279.213 5,600 J 300 5,400 B 300 266 RIMO Rimo International Lestari Tbk --U9---2 135 137 134 137 2 41,525,600 5,612,240,700 432 75.216 137 T/J 314,100 136 B 151,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 336 310 326 8 7,500 2,385,800 13 2,550.861 324 J 100 316 B 100 268 RODA Pikko Land Development Tbk. --U6---2 420 416 410 416 -4 700 290,000 6 664.218 416 T/J 6,600 362 B 500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,230 1,190 1,230 20 2,886,900 3,505,363,000 346 482.353 1,235 J 71,100 1,230 T/B 20,400 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 565 555 555 -10 1,452,600 810,721,000 609 693.750 560 J 24,100 555 T/B 25,400 271 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 9,000 8,800 9,000 0 2,600 23,380,000 4 5,806.452 9,000 T/J 14,300 8,650 B 200 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,890 1,910 1,840 1,840 -50 6,200,100 11,577,111,000 2,197 832.380 1,860 J 34,700 1,840 T/B 1,091,700 274 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 2,400 2,430 2,350 2,350 -50 333,200 809,470,000 15 100.427 2,430 J 500 2,350 T/B 98,900 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 199.824 4,300 J 10,500 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 875 875 840 850 -25 1,075,700 926,284,500 229 607.143 850 T/J 21,000 845 B 83,500 278 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---1 860 860 845 855 -5 271,000 230,217,500 271 147.414 855 T/J 80,800 850 B 200 280 SILO Siloam International Hospitals Tbk. --S9---1 3,510 3,530 3,440 3,450 -60 350,400 1,215,814,000 211 39.183 3,450 T/J 261,900 3,440 B 14,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 472 462 468 4 1,146,400 537,912,200 241 42.545 470 J 60,200 468 T/B 1,000 282 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 925 930 -95 46,600 43,533,500 32 1.033 995 J 100 930 T/B 4,600 283 SMAR Smart Tbk. --U1---2 4,120 4,130 4,120 4,130 10 4,100 16,910,000 4 1,364.568 4,500 J 1,700 4,130 T/B 3,200 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,675 1,690 1,650 1,655 -20 573,000 955,883,000 372 295.536 1,655 T/J 99,900 1,650 B 148,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,950 1,985 1,940 1,975 25 9,632,400 19,015,426,000 1,081 2,385.266 1,980 J 137,000 1,975 T/B 213,100 286 SMDR Samudera Indonesia Tbk. --S7---1 310 316 310 312 2 1,047,900 327,150,800 149 1,252.107 314 J 82,400 312 T/B 327,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,525 11,550 11,400 11,500 -25 4,452,100 51,175,172,500 2,220 4,001.670 11,500 T/J 73,400 11,475 B 144,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 840 870 830 855 15 31,461,300 27,002,442,500 2,278 1,404.864 855 T/J 126,100 850 B 740,600 289 SMRU SMR Utama Tbk. --U2---2 480 480 474 480 0 70,200 33,465,400 16 117.383 480 T/J 9,200 472 B 15,300 290 SMSM Selamat Sempurna Tbk. --U4---1 1,395 1,395 1,350 1,395 0 4,252,300 5,858,751,500 1,489 3,726.061 1,395 T/J 163,500 1,370 B 500 291 SOCI Soechi Lines Tbk. --M7---1 130 134 130 132 2 3,622,500 476,571,700 241 24.000 132 T/J 200 131 B 322,500 292 SPTO Surya Pertiwi Tbk. --U9---2 870 870 835 835 -35 830,300 700,961,500 137 835.000 845 J 100,100 835 T/B 206,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 198 196 196 -2 15,600 3,078,400 7 209.176 196 T/J 1,700 184 B 2,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 364 348 356 4 396,290,400 142,010,239,800 12,205 148.333 358 J 3,808,500 356 T/B 3,560,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,750 3,540 3,750 50 93,800 346,599,000 73 68.182 3,750 T/J 67,400 3,600 B 3,700 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 478 494 478 480 2 27,621,400 13,411,759,200 555 196.923 482 J 9,300 480 T/B 1,266,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,205 1,190 1,200 5 77,192,800 92,538,951,000 3,230 179.104 1,205 J 70,700 1,200 T/B 3,500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,000 150,000 2 64.769 50 T/J 430,736,700 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 4,260 4,350 4,190 4,350 90 1,727,200 7,358,398,000 142 3,954.545 4,350 T/J 4,500 4,190 B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 880 895 875 890 10 44,405,700 39,197,303,000 2,582 839.623 890 T/J 3,200 885 B 122,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,610 3,570 3,590 0 1,208,700 4,339,912,000 518 177.284 3,590 T/J 1,001,100 3,580 B 134,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 880 855 870 -10 2,219,200 1,922,856,500 460 198.110 870 T/J 4,500 865 B 131,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 16,200 16,000 16,100 -1,100 6,400 102,890,000 8 1,579.175 16,400 J 100 16,100 T/B 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 292 292 282 290 -2 18,765,600 5,425,270,200 316 127.193 292 J 156,800 290 T/B 143,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 945 0 0 945 0 0 0 0 304.839 935 J 1,700 910 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 645 720 645 700 55 6,000 4,063,500 17 158.629 700 T/J 4,400 660 B 1,100 309 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 200 310 TGRA Terregra Asia Energy Tbk. --U7---1 760 765 755 760 0 19,006,400 14,444,866,500 202 380.000 760 T/J 30,300 755 B 10,300 311 TINS Timah Tbk. --S2K--1 735 755 700 750 15 13,622,100 10,081,200,000 1,148 383.246 755 J 630,500 750 T/B 37,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,025 11,400 10,850 11,400 375 4,207,700 46,923,447,500 4,315 704.842 11,425 J 21,000 11,400 T/B 32,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 100 80,000 1 368.002 800 T/J 599,900 795 B 10,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,650 1,650 1,650 -30 200 330,000 2 86.842 1,650 T/J 69,800 1,645 B 5,500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 835 850 0 5,984,500 5,032,365,500 742 1,368.077 850 T/J 1,253,300 845 B 60,700 316 TOTL Total Bangun Persada Tbk. --U6---1 600 610 590 595 -5 512,500 305,366,000 187 213.855 600 J 10,000 595 T/B 5,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 354 370 354 364 10 475,800 173,063,800 51 1,180.783 366 J 20,000 364 T/B 42,400 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 660 680 655 665 5 8,526,400 5,669,552,000 1,581 3,167.723 665 T/J 574,300 660 B 666,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 166 174 163 173 7 316,999,000 52,755,667,800 2,580 142.982 174 J 4,558,100 173 T/B 2,509,400 320 TRIO Trikomsel Oke Tbk. --U9---1 264 280 242 280 16 2,600 684,600 10 124.290 280 T/J 7,100 244 B 400 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 125,000 400 B 59,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,380 1,385 0 144,000 199,638,000 91 247.074 1,390 J 543,500 1,385 T/B 2,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 5,000 16,650,000 1 3,330.000 3,330 T/J 75,000 3,300 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,190 1,190 1,190 0 83,100 98,889,000 2 2,644.444 1,190 T/J 62,900 1,185 B 150,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,220 1,180 1,205 5 136,300 163,617,500 140 2,336.358 1,205 T/J 23,900 1,200 B 63,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,950 3,940 3,940 10 1,100 4,335,000 3 145.922 3,940 T/J 25,500 3,740 B 300 327 VICO Victoria Investama Tbk. --U8---1 100 108 99 103 3 9,400 950,700 20 82.400 103 T/J 17,800 101 B 9,800 328 VIVA Visi Media Asia Tbk. --U9---1 129 131 128 130 1 13,893,700 1,805,467,000 736 43.333 130 T/J 197,400 129 B 278,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 248 256 248 250 2 12,032,300 3,039,566,000 515 86.207 250 T/J 364,100 248 B 1,043,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,795 1,820 1,760 1,785 -10 34,716,200 62,250,524,000 5,228 458.806 1,790 J 173,000 1,785 T/B 71,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 228 228 220 228 0 7,800 1,721,600 9 61.659 228 T/J 5,000 212 B 1,100 332 WOOD Integra Indocabinet Tbk. --S5---2 595 620 585 620 25 24,976,300 15,068,496,000 863 238.462 620 T/J 27,900 615 B 10,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 400 388 390 0 125,475,100 49,370,679,400 3,852 79.592 392 J 2,001,200 390 T/B 2,181,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,885 1,935 1,870 1,920 35 85,617,600 163,929,799,000 7,795 518.219 1,925 J 767,800 1,920 T/B 2,225,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 390 404 388 394 4 78,383,300 31,200,500,000 2,979 66.780 396 J 276,600 394 T/B 2,761,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,605 1,610 1,590 1,610 5 22,638,900 36,143,657,500 1,282 1,150.000 1,610 T/J 102,400 1,605 B 12,500 Total 6,909,550,200 3,540,989,207,800 263,160 2,464,323,900 127,696,700 Jakarta, 04 January 2019 Trading Division