List of Securities Quotation: IDX SMC Composite Date: Monday, 07 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 12,150 12,500 12,175 12,425 275 1,241,700 15,344,197,500 1,206 1,009.376 12,425 T/J 14,100 12,375 B 600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,875 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,240 J 7,000 1,950 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,665 1,605 1,650 50 24,359,400 40,169,828,500 3,428 2,012.195 1,650 T/J 1,989,200 1,645 B 3,500 5 ACST Acset Indonusa Tbk. --U6---1 1,555 1,620 1,565 1,605 50 153,100 243,211,500 138 67.401 1,605 T/J 700 1,600 B 39,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,750 1,715 1,715 0 11,250,400 19,491,181,500 2,175 1,346.862 1,720 J 14,900 1,715 T/B 173,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,675 8,825 8,675 8,700 25 146,900 1,283,362,500 68 374.194 8,700 T/J 12,900 8,675 B 4,900 8 ADMG Polychem Indonesia Tbk --M3---1 312 328 312 326 14 5,405,300 1,730,368,800 408 29.098 326 T/J 70,100 324 B 301,000 9 AGII Aneka Gas Industri Tbk. --U3---1 650 680 640 660 10 96,500 62,706,500 52 60.000 660 T/J 56,000 640 B 3,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 324 316 320 4 8,836,600 2,832,822,000 633 522.807 322 J 603,700 320 T/B 74,800 11 AGRS Bank Agris Tbk. --U8---2 266 322 266 312 46 137,700 42,759,600 69 283.636 314 J 200 312 T/B 800 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,650 4,400 4,650 300 7,658,500 34,960,943,000 2,407 3,706.036 4,650 T/J 395,500 4,640 B 1,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 324 J 2,400 270 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,630 3,690 3,540 3,690 60 55,400 197,199,000 18 150.612 3,700 J 7,800 3,630 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 940 905 910 -10 9,300 8,605,000 20 2,322.080 925 J 19,700 910 T/B 9,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,115 1,105 1,105 1,105 -10 3,000 3,315,000 4 92.083 1,105 T/J 7,000 1,100 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 760 785 765 770 10 65,853,100 50,957,813,000 3,811 507.681 770 T/J 1,711,700 765 B 2,158,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,050 1,055 1,055 1,055 5 1,000 1,055,000 2 67.542 1,300 J 400 1,105 B 600 19 APIC Pacific Strategic Financial Tbk. --U8---2 545 550 545 545 0 4,035,900 2,201,936,500 866 579.689 545 T/J 23,300 540 B 137,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 156 162 156 159 3 11,305,800 1,804,821,900 743 43.562 160 J 1,444,200 159 T/B 323,100 21 ARII Atlas Resources Tbk. --U2---2 915 915 915 915 0 12,000 10,980,000 1 61.000 915 T/J 88,000 900 B 700 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 302 0 6,070,700 1,832,679,200 27 100.667 302 T/J 13,000 298 B 2,000 23 ARNA Arwana Citramulia Tbk. --U3---1 420 430 412 416 -4 467,600 194,819,200 70 2,827.432 420 J 77,100 412 B 16,700 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,335 1,310 1,325 5 122,000 161,241,500 38 274.714 1,325 T/J 4,500 1,320 B 16,200 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 700 700 700 700 0 1,836,400 1,285,480,000 75 1,296.296 700 T/J 59,500 695 B 30,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 328 342 330 334 6 12,399,800 4,150,675,000 821 318.095 336 J 1,014,000 334 T/B 145,900 27 ATIC Anabatic Technologies Tbk. --U9---1 885 885 850 850 -35 5,100 4,338,500 4 121.429 850 T/J 8,200 800 B 200 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 1,560 1,510 1,535 15 1,334,800 2,047,892,000 286 1,388.261 1,540 J 101,500 1,535 T/B 55,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 21,800 1,090,000 6 57.388 50 T/J 9,806,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 296 308 296 308 12 3,700 1,096,800 4 227.080 306 J 46,300 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,605 1,585 1,585 -15 114,300 181,799,500 45 1,981.250 1,585 T/J 17,500 1,505 B 500 33 BBKP Bank Bukopin Tbk. --S8---1 306 312 300 302 -4 19,876,000 6,071,366,000 1,487 89.590 302 T/J 60,600 300 B 2,347,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 0 J 0 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 49,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,710 2,620 2,640 60 54,258,900 144,522,880,000 7,147 344.348 2,650 J 179,200 2,640 T/B 201,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 274 278 270 276 2 31,000 8,526,000 28 281.002 276 T/J 31,400 272 B 20,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 150 150 0 1,000 150,000 2 425.387 150 T/J 19,700 149 B 2,000 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 0 164,900 8,245,000 150 217.306 50 T/J 384,399,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 216 208 208 -2 16,098,200 3,393,023,600 528 122.353 210 J 877,100 208 T/B 46,800 42 BFIN BFI Finance Indonesia Tbk. --U8---2 685 685 660 670 -15 63,100 42,062,000 30 3,433.432 675 J 95,600 670 T/B 1,200 43 BHIT MNC Investama Tbk. --S9K--1 58 62 58 60 2 35,659,600 2,145,184,500 20,536 175.464 61 J 2,373,500 60 T/B 4,520,900 44 BINA Bank Ina Perdana Tbk. --U8---1 550 565 545 550 0 515,900 283,875,500 19 310.741 550 T/J 1,600 545 B 5,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 55 50 51 1 139,919,000 7,325,945,600 3,470 36.429 52 J 1,119,900 51 T/B 3,582,900 46 BIRD Blue Bird Tbk. --U7---1 2,910 2,910 2,900 2,910 0 219,500 638,441,000 97 44.769 2,920 J 2,900 2,910 T/B 4,300 47 BISI BISI International Tbk. --U1---1 1,505 1,545 1,520 1,520 15 98,800 151,072,500 46 760.000 1,540 J 200 1,515 B 1,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,140 2,060 2,080 -40 14,377,000 30,222,458,000 628 346.667 2,090 J 1,500 2,080 T/B 192,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 705 -5 7,033,900 5,009,323,500 885 163.953 710 J 2,019,000 705 T/B 1,133,900 50 BKSL Sentul City Tbk. --S6LKO1 115 119 116 116 1 68,079,500 7,991,128,000 1,351 8.016 117 J 2,494,400 116 T/B 297,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 186 186 186 186 0 500 93,000 2 426.801 186 T/J 3,400 184 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 5,000 5,000 5,000 100 500 2,500,000 1 333.333 5,100 J 100 4,400 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 300 336 -10 103,500 32,236,800 24 105.000 336 T/J 9,600 328 B 500 55 BMTR Global Mediacom Tbk. --U9K--1 276 296 272 286 10 37,462,500 10,694,356,200 1,503 232.785 288 J 387,600 286 T/B 1,660,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,145 1,055 1,115 60 25,128,600 27,930,457,000 2,466 8.233 1,115 T/J 107,100 1,110 B 156,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 212 218 212 214 2 561,900 120,360,800 129 2.550 216 J 1,033,200 214 T/B 500 58 BNLI Bank Permata Tbk. --M8K--1 635 640 625 625 -10 17,267,300 10,942,678,500 651 6.805 630 J 268,400 625 T/B 750,300 59 BOGA Bintang Oto Global Tbk. --U9---2 690 695 685 690 0 3,066,300 2,117,330,000 454 669.903 695 J 42,900 690 T/B 130,400 60 BOLT Garuda Metalindo Tbk. --U4---2 970 975 955 975 5 166,100 160,006,000 171 177.273 975 T/J 47,500 965 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,180 2,190 2,180 2,180 0 1,412,400 3,092,260,000 293 545.000 2,190 J 29,100 2,180 T/B 37,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 2,000 1,300,000 1 693.185 650 T/J 550,700 600 B 571,500 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 6,500 J 100 6,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 525 530 0 7,908,200 4,218,211,500 1,129 530.000 535 J 741,200 530 T/B 1,117,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 55 50 51 1 219,248,800 11,355,336,600 2,384 8.031 52 J 1,026,900 51 T/B 466,300 67 BRNA Berlina Tbk. --U3---2 1,150 1,140 1,140 1,140 -10 12,300 14,022,000 1 855.342 1,150 J 15,700 1,135 B 31,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,440 2,380 2,440 20 10,841,000 26,152,645,000 1,497 191.086 2,450 J 588,100 2,440 T/B 144,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,410 1,380 1,405 50 37,577,400 52,382,284,500 2,910 275.218 1,405 T/J 1,709,100 1,400 B 500 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 550 550 0 500 275,000 4 375.122 550 T/J 17,900 530 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,420 2,420 2,370 2,380 -40 39,600 94,325,000 37 122.051 2,380 T/J 38,500 2,370 B 3,300 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---2 125 128 125 126 1 5,200 656,700 9 965.369 128 J 23,200 126 T/B 4,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 523,566,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,510 3,580 3,510 3,530 20 21,200 75,290,000 32 683.364 3,580 J 3,300 3,530 T/B 170,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,945 1,960 1,930 1,955 10 30,708,400 59,730,551,000 2,772 1,955.000 1,955 T/J 190,000 1,950 B 1,248,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,840 1,850 1,790 1,790 -50 35,900 64,381,500 26 303.390 1,790 T/J 7,900 1,760 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 121 126 120 122 1 11,985,000 1,475,441,800 840 11.930 123 J 104,100 122 T/B 125,200 79 BUMI Bumi Resources Tbk. --S2K--2 131 146 130 137 6 1,050,380,300 144,627,714,200 11,342 7.951 137 T/J 4,186,200 136 B 3,324,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 199 202 194 196 -3 13,102,400 2,583,359,200 287 150.769 197 J 65,800 196 T/B 100 81 BVIC Bank Victoria International Tbk. --U8---1 170 172 169 169 -1 35,300 5,998,200 18 159.806 170 J 35,000 168 B 14,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 176 171 172 1 13,104,000 2,265,921,700 640 37.618 172 T/J 214,200 171 B 842,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 358 370 356 370 12 5,424,300 1,960,431,200 322 112.121 370 T/J 52,500 366 B 1,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,730 2,740 2,690 2,710 -20 1,629,100 4,410,342,000 304 154.857 2,710 T/J 5,300 2,690 B 1,500 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 710,900 219,160,200 160 562.691 310 J 109,700 308 T/B 36,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 100 70,000 1 175.000 710 J 600 700 T/B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 91 87 87 0 2,121,700 186,795,600 166 556.800 88 J 2,700 87 T/B 440,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 314 300 312 -2 468,200 141,949,400 64 24.415 312 T/J 21,500 302 B 118,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,775 1,745 1,690 1,745 -30 7,500 12,756,000 15 6,332.100 1,700 J 2,000 1,625 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 278 282 276 278 0 7,642,600 2,132,379,800 478 1,208.696 280 J 679,900 278 T/B 143,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,370 1,350 1,350 10 2,400 3,270,500 9 129.179 1,370 J 1,400 1,350 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 286 298 270 274 -12 2,548,000 723,368,200 469 51.830 274 T/J 3,500 272 B 9,900 93 COWL Cowell Development Tbk. --U6---2 418 424 420 422 4 121,500 51,279,200 70 324.615 422 T/J 6,300 420 B 1,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 60,500 3,025,000 9 45.455 50 T/J 66,794,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 500 540 0 391,400 211,705,000 29 272.500 545 J 167,700 540 T/B 700 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 1,040 1,095 1,050 1,085 45 54,683,300 59,016,551,500 3,045 242.925 1,085 T/J 9,059,900 1,080 B 37,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 653,700 32,685,000 16 16.496 50 T/J 246,087,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 860 845 850 0 657,300 558,857,500 269 739.130 850 T/J 42,100 845 B 20,000 100 DILD Intiland Development Tbk. --S6---1 304 324 306 314 10 3,761,300 1,196,724,800 201 54.717 316 J 147,000 314 T/B 97,300 101 DKFT Central Omega Resources Tbk. --U2---2 302 304 300 302 0 622,700 188,009,800 21 775.751 302 T/J 76,600 300 B 24,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,525 5,600 5,500 5,600 75 6,000 33,095,000 9 33,474.804 5,600 T/J 149,700 5,525 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 159 167 160 162 3 28,616,500 4,688,042,100 526 77.143 163 J 233,400 162 T/B 2,151,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,700 8,856,000 3 2,881.262 3,280 T/J 7,300 3,270 B 300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 555 575 550 550 -5 54,533,800 30,557,321,500 3,194 744.612 555 J 1,593,400 550 T/B 275,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 133 129 130 0 566,000 73,593,700 30 23.636 132 J 10,600 130 T/B 75,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 378 364 378 8 1,507,200 561,478,800 83 102.162 378 T/J 11,300 370 B 15,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 15,200 J 100 10,850 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 1,970 1,950 1,950 0 90,100 176,320,000 22 717.779 1,970 J 400 1,950 T/B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 82 88 82 84 2 1,138,000 95,606,700 220 56.000 85 J 30,500 84 T/B 12,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,125 J 3,000 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 346 360 352 356 10 52,861,100 18,777,110,200 2,856 89.000 356 T/J 699,000 354 B 898,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 104,300 5,215,000 19 10.308 50 T/J 546,153,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 55 73 55 70 15 379,758,900 25,687,501,500 7,134 5.836 70 T/J 3,826,400 69 B 3,657,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,000 1,995 1,995 -105 7,300 14,599,500 14 1,395.798 2,040 J 2,000 1,825 B 9,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,440 2,550 2,460 2,500 60 34,264,100 85,672,916,000 5,247 250.000 2,500 T/J 2,087,800 2,490 B 201,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 330 346 328 330 0 34,040,100 11,463,921,600 1,517 614.399 330 T/J 353,900 328 B 506,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,160 2,020 2,140 100 51,722,500 109,671,967,000 5,652 108.607 2,150 J 688,100 2,140 T/B 467,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,655 1,650 1,650 0 88,800 146,520,500 15 2,594.952 1,700 J 500 1,650 T/B 177,900 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,800 7,500 7,500 -100 140,800 1,086,017,500 119 1,718.764 7,550 J 9,200 7,500 T/B 6,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,075 7,150 7,075 7,100 25 5,547,800 39,447,735,000 48 1,420.000 7,100 T/J 200 7,075 B 6,000 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,990 J 5,000 3,050 B 5,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 650 0 0 650 0 0 0 0 650.000 650 J 1,100 615 B 800 125 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 880 885 -5 29,067,000 25,862,623,000 187 402.273 885 T/J 100,400 880 B 11,200 126 FREN Smartfren Telecom Tbk. --U7---1 80 84 80 80 0 41,838,500 3,422,624,200 1,028 4.444 81 J 274,500 80 T/B 10,628,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 93 104 96 97 4 3,244,700 321,567,400 538 60.625 98 J 25,200 97 T/B 333,300 128 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---1 312 318 306 306 -6 11,115,500 3,453,568,600 980 41.134 308 J 126,800 306 T/B 5,292,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 715 630 705 80 31,454,500 21,050,493,000 2,466 138.409 710 J 1,572,900 705 T/B 2,062,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 230 218 220 -6 17,769,700 3,973,770,600 1,237 55.000 222 J 69,000 220 T/B 112,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 17,500 J 100 13,000 B 2,500 133 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---1 138 137 135 137 -1 15,500 2,093,700 4 54.800 136 J 15,000 134 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,650 2,710 2,620 2,670 20 100,100 266,476,000 135 2,670.000 2,670 T/J 15,300 2,610 B 4,400 136 HERO Hero Supermarket Tbk. --U9---1 835 840 835 840 5 11,200 9,352,500 5 1,753.361 845 J 100 835 B 29,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,870 2,840 2,840 20 125,100 355,732,000 36 869.405 2,840 T/J 16,600 2,810 B 2,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 700 700 0 1,500 1,050,000 1 1,076.923 700 T/J 8,000 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 740 710 730 15 16,080,100 11,773,773,000 737 235.484 735 J 214,200 730 T/B 170,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 262 264 2 69,900 18,397,400 15 88.000 264 T/J 147,400 262 B 34,200 141 HRUM Harum Energy Tbk. --S2K--1 1,565 1,725 1,585 1,720 155 22,370,700 37,337,751,500 5,895 33.077 1,725 J 134,600 1,720 T/B 386,700 142 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---1 825 825 825 825 0 700 577,500 2 64.453 825 T/J 3,800 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 210 218 208 210 0 377,750,800 81,411,174,000 952 403.086 212 J 209,700 210 T/B 385,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 192 195 181 190 -2 150,942,600 28,505,872,400 4,784 54.286 190 T/J 2,324,100 189 B 740,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,140 2,190 2,130 2,130 -10 1,773,100 3,802,138,000 448 285.954 2,140 J 46,100 2,130 T/B 5,800 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 645 660 640 640 -5 188,200 121,560,500 82 128.000 650 J 43,500 640 T/B 133,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 950 945 950 5 133,100 125,980,000 13 250.000 945 J 8,800 930 B 3,700 149 INAF Indofarma Tbk. --U5---1 5,125 5,300 5,125 5,150 25 22,500 116,690,000 58 2,060.000 5,200 J 400 5,150 T/B 10,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,320 3,210 3,260 130 20,850,300 68,219,778,000 3,805 1,330.612 3,270 J 862,300 3,260 T/B 70,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,900 6,200 6,000 6,050 150 95,500 581,140,000 128 814.826 6,100 J 6,200 6,050 T/B 3,500 152 INDS Indospring Tbk. --M4---1 2,250 2,300 2,200 2,230 -20 58,500 130,704,000 61 209.062 2,290 J 1,600 2,210 B 50,100 153 INDY Indika Energy Tbk. XDS2XXO1 1,815 1,970 1,840 1,950 135 53,798,000 103,665,388,500 10,015 66.102 1,955 J 703,800 1,950 T/B 1,658,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 65 66 64 65 0 1,676,400 108,924,100 363 0.371 65 T/J 119,000 64 B 607,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 685 630 550 550 -135 5,100 2,868,000 11 523.810 550 T/J 1,000 530 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,000 -40 226,000 460,932,000 114 724.638 2,000 T/J 300 1,990 B 3,400 157 INTA Intraco Penta Tbk. --U9---2 476 480 474 480 4 690,800 330,683,000 31 338.359 480 T/J 200,000 476 B 3,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 398 398 0 318,200 127,126,200 52 104.737 398 T/J 7,500 396 B 210,000 159 ISAT Indosat Tbk. --S7K--1 1,725 1,805 1,740 1,765 40 5,718,800 10,133,487,500 1,862 126.071 1,770 J 28,700 1,765 T/B 299,900 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,575 22,125 20,825 20,850 -725 3,383,600 72,349,510,000 4,821 148.929 20,900 J 1,100 20,850 T/B 47,600 161 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 50 50 50 0 3,500 175,000 3 35.714 50 T/J 85,442,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 460 472 -16 50,000 23,700,000 6 267.741 540 J 100 476 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 374 376 374 376 2 2,800 1,048,800 6 311.214 398 J 10,000 376 T/B 2,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,270 2,200 2,250 60 12,614,600 28,353,330,000 2,325 615.090 2,260 J 591,500 2,250 T/B 27,200 166 JRPT Jaya Real Property Tbk. --S6---1 690 690 680 685 -5 1,848,200 1,265,929,000 100 658.654 685 T/J 106,600 675 B 13,600 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,800 4,860 4,750 4,810 10 7,448,100 35,753,592,000 3,923 283.642 4,810 T/J 157,500 4,800 B 41,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,050 J 2,000 1,000 B 100 169 KAEF Kimia Farma Tbk. --U5K--1 2,510 2,560 2,480 2,500 -10 713,800 1,789,881,000 380 2,500.000 2,500 T/J 200 2,490 B 8,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 310 316 308 310 0 5,147,400 1,597,364,600 299 37.668 312 J 117,800 310 T/B 696,100 171 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---1 260 272 260 262 2 1,622,700 425,318,800 103 9.090 262 T/J 467,800 260 B 560,500 173 KINO Kino Indonesia Tbk. --U5---2 2,850 2,860 2,710 2,800 -50 1,864,200 5,219,022,000 193 73.684 2,800 T/J 94,000 2,770 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,590 2,580 2,560 2,570 -20 206,300 529,391,000 29 856.667 2,560 J 50,000 2,400 B 6,200 175 KKGI Resource Alam Indonesia Tbk. --U2---1 350 352 340 352 2 55,500 19,252,400 12 1,235.088 350 J 10,000 340 B 5,000 176 KMTR Kirana Megatara Tbk. --U3---2 258 270 260 266 8 131,500 34,824,200 65 58.079 266 T/J 9,300 264 B 900 177 KPIG MNC Land Tbk. --U9---2 136 136 133 134 -2 158,800 21,288,600 20 288.339 134 T/J 999,000 133 B 68,300 178 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 14,600 36,079,000 8 901.818 2,480 T/J 1,500 2,470 B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 412 446 414 446 34 47,585,400 20,671,086,600 2,827 55.448 446 T/J 1,633,100 444 B 1,099,000 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 655 635 635 0 129,653,000 83,356,815,000 5,208 6,606.325 640 J 472,600 635 T/B 8,900 181 LINK Link Net Tbk. --S9K--1 4,660 4,680 4,590 4,590 -70 118,900 549,495,000 300 286.875 4,650 J 1,100 4,590 T/B 500 182 LPCK Lippo Cikarang Tbk --S6---1 1,610 1,655 1,610 1,620 10 399,700 650,895,000 168 175.135 1,630 J 1,600 1,620 T/B 7,400 183 LPKR Lippo Karawaci Tbk. --S6LKO1 264 272 266 270 6 11,055,500 2,981,745,600 768 69.131 270 T/J 30,400 268 B 3,317,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,850 5,675 5,775 0 2,426,500 14,023,282,500 2,069 130.860 5,800 J 78,000 5,775 T/B 680,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,390 1,320 1,375 75 16,232,900 22,028,443,500 1,683 354.839 1,375 T/J 406,100 1,370 B 21,500 186 LTLS Lautan Luas Tbk. --U9---1 575 600 575 590 15 228,800 135,032,500 8 208.563 590 T/J 50,000 585 B 205,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 196 200 196 196 0 991,686,400 197,101,166,900 737 413.275 196 T/J 47,700 195 B 16,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,490 1,530 1,470 1,515 25 7,722,200 11,592,461,000 1,480 860.795 1,520 J 82,800 1,515 T/B 632,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,810 1,780 1,810 20 3,600 6,468,000 13 107.738 1,815 J 4,900 1,810 T/B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 820 800 815 15 8,009,100 6,486,473,500 1,287 1,307.871 815 T/J 353,000 810 B 50,200 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 256 252 256 0 12,422,100 3,162,376,200 244 341.333 256 T/J 125,400 254 B 24,600 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,995 1,990 1,980 1,985 -10 210,600 418,021,000 74 794.000 1,985 T/J 32,600 1,980 B 23,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 710 725 705 715 5 4,956,300 3,547,584,000 346 508.390 720 J 41,000 715 T/B 1,907,900 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 7,025 J 4,600 5,800 B 300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 2,990 2,930 2,940 -10 119,800 353,720,000 123 226.154 2,940 T/J 1,900 2,930 B 31,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 530 515 520 5 5,470,000 2,853,770,500 497 32.500 520 T/J 100,900 515 B 141,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,020 3,000 3,000 0 1,988,800 5,977,153,000 201 216.606 3,010 J 63,300 3,000 T/B 497,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 146 142 145 2 1,746,100 253,651,700 146 130.054 146 J 480,100 145 T/B 72,300 199 MDIA Intermedia Capital Tbk. --M9---1 129 137 125 128 -1 4,020,700 537,169,200 68 92.754 129 J 30,000 128 T/B 25,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,240 3,400 3,230 3,300 60 197,400 649,105,000 85 172.103 3,310 J 100,000 3,300 T/B 1,100 201 MDLN Modernland Realty Tbk. --S6---1 232 236 228 234 2 1,105,400 255,094,400 107 69.445 234 T/J 94,500 230 B 70,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 810 770 810 50 70,662,100 55,949,860,500 4,581 1,426.634 810 T/J 961,200 805 B 3,736,200 203 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 4,030 4,140 4,000 4,020 -10 436,500 1,764,090,000 621 10,599.309 4,030 J 700 4,020 T/B 16,500 205 META Nusantara Infrastructure Tbk. --M7---1 230 230 224 228 -2 950,800 215,260,600 60 69.075 228 T/J 247,800 226 B 85,300 206 MFIN Mandala Multifinance Tbk. --U8---2 945 945 905 945 0 64,600 60,981,000 12 969.231 945 T/J 63,100 900 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,060 J 500,000 850 B 4,600 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,600 1,645 1,605 1,630 30 1,245,000 2,033,048,000 360 95.968 1,645 J 38,700 1,630 T/B 102,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 775 795 750 795 20 1,876,000 1,481,573,000 21 3,785.714 795 T/J 41,600 750 B 2,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 193 187 190 -4 649,300 124,428,300 40 475.000 190 T/J 6,900 189 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,450 19,950 19,450 19,450 -1,000 700 13,740,000 7 926.190 22,450 J 100 19,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,500 16,000 16,000 0 1,000 16,150,000 5 101,910.828 16,000 T/J 10,000 15,900 B 1,000 213 MLIA Mulia Industrindo Tbk --U3---2 1,180 1,180 1,175 1,175 -5 533,000 626,476,500 226 196.242 1,180 J 138,100 1,175 T/B 23,300 214 MLPL Multipolar Tbk. --U9---1 77 79 76 76 -1 4,498,000 347,620,300 252 8.717 77 J 156,000 76 T/B 632,500 215 MLPT Multipolar Technology Tbk. --U9---1 915 900 785 900 -15 2,700 2,416,500 6 187.500 915 J 300 815 B 1,400 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 520 525 5 10,500 5,510,000 13 89.744 525 T/J 48,800 520 B 9,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 725 775 725 750 25 47,103,800 35,280,796,500 2,876 83.333 750 T/J 1,932,400 745 B 746,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 915 900 905 0 6,239,100 5,618,628,000 179 60.333 905 T/J 150,200 900 B 1,291,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 161 166 161 162 1 1,746,800 285,392,100 319 68.110 163 J 7,000 161 B 188,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,050 5,800 5,600 5,800 -250 1,100 6,360,000 3 526.085 5,800 T/J 19,100 5,600 B 100 221 MSIN MNC Studios International Tbk. --U9---2 312 316 310 314 2 133,900 41,825,600 32 314.000 314 T/J 4,400 312 B 100 222 MSKY MNC Sky Vision Tbk. --U9---1 770 780 770 775 5 2,042,000 1,592,489,000 7 50.987 775 T/J 18,000 750 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 805 815 775 805 0 1,342,300 1,072,575,000 202 1,449.197 805 T/J 66,600 800 B 3,600 224 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---1 428 430 428 428 0 80,000 34,240,200 12 179.945 430 J 51,900 428 T/B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,185 1,195 1,145 1,195 10 562,800 662,373,000 206 142.334 1,195 T/J 135,900 1,180 B 1,000 227 MYRX Hanson International Tbk. --S6K--2 111 112 110 111 0 380,055,000 42,184,926,500 465 75.700 111 T/J 688,900 110 B 2,146,500 228 NASA Ayana Land International Tbk. --U9---2 610 615 610 610 0 6,000 3,660,500 6 592.233 615 J 110,400 610 T/B 110,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,330 3,450 3,330 3,360 30 222,500 749,685,000 204 1,033.846 3,370 J 2,000 3,360 T/B 3,800 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 193,900 17,451,800 10 85.714 91 J 11,700 90 T/B 238,800 231 NISP Bank OCBC NISP Tbk. --U8---1 885 895 870 885 0 71,100 63,217,000 39 1,072.415 890 J 11,500 875 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 820 1,000 0 10,700 10,644,500 5 266.667 1,000 T/J 27,000 850 B 2,100 233 NRCA Nusa Raya Cipta Tbk. --U6---1 390 396 392 394 4 143,100 56,399,600 34 46.353 396 J 16,800 394 T/B 65,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,780 1,790 1,790 1,790 10 100 179,000 1 85.719 1,790 T/J 900 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 810 810 800 805 -5 29,100 23,376,000 30 1,592.640 810 J 15,000 800 B 266,600 236 PALM Provident Agro Tbk. --U1---2 264 264 258 260 -4 15,500 4,031,600 14 71.063 264 J 7,700 260 T/B 68,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,375 1,400 1,370 1,395 20 22,500 31,221,500 20 1,014.545 1,395 T/J 21,700 1,375 B 10,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,135 1,090 1,130 0 228,300 252,574,500 59 132.941 1,135 J 10,000 1,100 B 28,200 239 PBRX Pan Brothers Tbk. --U4K--1 540 540 540 540 0 24,800 13,392,000 19 955.752 545 J 400 540 T/B 25,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,960 4,970 4,910 4,910 -50 437,400 2,159,032,000 23 3,273.333 4,920 J 1,100 4,910 T/B 2,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,280 2,210 2,270 70 119,522,900 268,953,571,000 8,434 756.667 2,280 J 2,928,800 2,270 T/B 772,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,240 1,240 0 300 372,000 2 241.951 1,300 J 1,000 1,250 B 900 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,370 3,500 3,500 3,500 130 2,000 7,000,000 4 1,452.342 3,500 T/J 300 3,010 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,095 1,110 1,040 1,045 -50 13,230,900 14,032,968,000 1,313 1,739.927 1,050 J 45,000 1,045 T/B 2,298,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 17,496,600 875,821,900 283 50.000 51 J 2,841,700 50 T/B 6,456,900 246 PNIN Paninvest Tbk. --S8---1 1,035 1,090 1,045 1,050 15 121,900 129,298,000 135 1,116.546 1,055 J 5,000 1,050 T/B 15,100 247 PNLF Panin Financial Tbk. --S8---1 266 268 262 264 -2 19,419,300 5,149,600,600 579 285.344 264 T/J 1,807,400 262 B 3,880,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 655 660 660 660 5 100 66,000 1 329.776 715 J 500 650 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,880 4,920 4,880 4,890 10 39,145,000 191,608,351,000 347 3,103.757 4,900 J 2,100 4,890 T/B 1,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 645 J 1,200 550 T/B 50,100 251 POWR Cikarang Listrindo Tbk. --M7---2 875 900 870 875 0 1,094,900 957,993,000 51 58.333 875 T/J 3,834,400 870 B 2,600 252 PPRE PP Presisi Tbk. --M7---1 332 340 330 336 4 940,800 313,471,600 176 78.140 336 T/J 47,500 334 B 5,000 253 PPRO PP Properti Tbk. --S6K--1 125 128 125 127 2 62,981,100 7,963,433,600 2,497 274.595 128 J 5,803,800 127 T/B 407,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,310 2,310 2,260 2,290 -20 114,100 261,202,000 67 35.231 2,290 T/J 27,700 2,270 B 1,100 255 PRIM Royal Prima Tbk. --U9---2 585 600 585 590 5 25,700 15,185,000 18 590.000 600 J 44,700 590 T/B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 220 210 212 -4 3,920,000 837,021,000 323 687.798 212 T/J 70,300 210 B 425,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,450 4,360 4,400 20 18,429,000 81,024,025,000 5,127 3,826.087 4,400 T/J 496,000 4,390 B 500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,960 2,110 1,990 2,100 140 71,317,000 146,803,208,000 7,266 394.737 2,100 T/J 718,700 2,090 B 338,800 259 PTRO Petrosea Tbk. --S2---1 1,840 1,910 1,840 1,900 60 2,848,300 5,366,384,000 983 1,520.000 1,900 T/J 57,700 1,895 B 4,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 645 680 650 660 15 29,735,200 19,870,013,500 1,897 2,544.431 660 T/J 773,500 655 B 523,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 905 930 900 905 0 408,800 370,680,000 213 905.000 905 T/J 52,600 900 B 32,200 263 RAJA Rukun Raharja Tbk. --S7---1 342 368 346 352 10 838,200 297,960,600 299 1,209.123 354 J 14,200 352 T/B 133,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,475 1,430 1,460 30 2,263,300 3,314,243,500 708 912.500 1,475 J 18,600 1,455 B 3,000 265 RDTX Roda Vivatex Tbk --U6---1 5,300 5,400 5,400 5,400 100 300 1,620,000 2 284.482 5,800 J 500 5,350 B 3,400 266 RIMO Rimo International Lestari Tbk --U9---2 137 142 136 138 1 185,817,200 25,731,085,500 718 75.765 138 T/J 699,600 137 B 95,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 326 314 320 -6 10,500 3,298,800 5 2,503.912 314 J 24,600 312 B 1,200 268 RODA Pikko Land Development Tbk. --U6---2 416 410 410 410 -6 1,000 410,000 2 654.638 410 T/J 2,000 352 B 4,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,250 1,200 1,210 -20 864,600 1,063,255,000 191 474.510 1,225 J 174,200 1,210 T/B 33,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 555 565 10 1,471,900 825,807,000 620 706.250 565 T/J 9,600 560 B 22,100 271 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 8,750 8,875 -125 14,500 129,375,000 4 5,725.806 8,875 T/J 5,000 8,625 B 200 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,840 1,885 1,860 1,880 40 5,173,300 9,686,225,000 1,832 850.475 1,880 T/J 495,500 1,875 B 3,200 274 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 2,350 2,360 2,350 2,350 0 180,000 423,053,000 13 100.427 2,400 J 5,800 2,330 B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 199.824 4,300 J 400 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 850 850 840 840 -10 1,274,200 1,078,310,500 199 600.000 840 T/J 16,400 835 B 33,600 278 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---1 855 865 855 855 0 1,082,900 928,188,500 213 147.414 855 T/J 603,900 850 B 51,100 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,500 3,400 3,410 -40 117,800 404,194,000 117 38.729 3,420 J 100 3,410 T/B 30,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 468 478 468 476 8 4,118,700 1,954,574,400 367 43.273 478 J 248,700 476 T/B 8,100 282 SIPD Sierad Produce Tbk. --U3---2 930 950 930 950 20 1,400 1,322,000 3 1.056 950 T/J 4,400 930 B 3,200 283 SMAR Smart Tbk. --U1---2 4,130 4,250 4,130 4,250 120 600 2,504,000 4 1,404.216 4,250 T/J 37,600 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,655 1,725 1,655 1,720 65 624,200 1,057,048,000 437 307.143 1,720 T/J 5,200 1,715 B 3,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,975 1,980 1,930 1,930 -45 9,145,400 17,850,906,000 1,055 2,330.918 1,930 T/J 157,100 1,925 B 27,800 286 SMDR Samudera Indonesia Tbk. --S7---1 312 326 310 316 4 3,292,600 1,043,262,000 417 1,268.160 318 J 2,000 316 T/B 29,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,625 11,400 11,400 -100 2,905,100 33,239,437,500 1,858 3,966.873 11,425 J 9,800 11,400 T/B 129,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 855 895 870 885 30 45,887,300 40,680,676,000 1,986 1,454.157 885 T/J 156,000 880 B 5,240,100 289 SMRU SMR Utama Tbk. --U2---2 480 482 482 482 2 14,800 7,133,600 4 117.872 484 J 13,200 482 T/B 500 290 SMSM Selamat Sempurna Tbk. --U4---1 1,395 1,425 1,385 1,425 30 3,845,800 5,407,148,500 1,227 3,806.191 1,425 T/J 190,100 1,415 B 20,800 291 SOCI Soechi Lines Tbk. --M7---1 132 150 132 144 12 27,259,100 3,886,904,500 1,856 26.182 145 J 806,400 144 T/B 1,138,700 292 SPTO Surya Pertiwi Tbk. --U9---2 835 850 835 840 5 425,700 359,166,000 37 840.000 840 T/J 55,400 835 B 300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 200 196 200 4 20,100 3,940,000 4 213.445 195 J 1,700 183 B 300 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 364 352 358 2 1,035,576,100 373,743,838,000 23,841 149.167 360 J 7,407,200 358 T/B 2,827,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,900 3,700 3,900 150 37,400 144,012,000 34 70.909 3,900 T/J 1,900 3,610 B 5,000 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 498 480 494 14 20,640,000 10,153,309,800 493 202.667 496 J 319,500 494 T/B 59,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,235 1,205 1,220 20 72,792,900 88,336,315,000 3,999 182.090 1,220 T/J 28,200 1,215 B 104,100 298 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 10,000 500,000 1 64.769 50 T/J 482,115,800 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 4,350 4,380 4,280 4,300 -50 2,331,200 10,155,590,000 638 3,909.091 4,340 J 11,600 4,300 T/B 10,000 302 TARA Sitara Propertindo Tbk. --U6K--1 890 900 885 885 -5 43,067,100 38,439,183,000 3,623 834.906 890 J 1,170,800 885 T/B 218,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,640 3,580 3,590 0 1,624,600 5,844,627,000 936 177.284 3,600 J 8,000 3,580 B 114,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 870 910 875 910 40 4,809,700 4,310,868,500 754 207.218 910 T/J 874,900 905 B 349,600 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,875 J 100 15,225 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 290 274 284 -6 19,671,000 5,602,928,600 341 124.561 286 J 290,600 284 T/B 19,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 945 940 940 940 -5 500 470,000 2 303.226 940 T/J 5,800 760 B 1,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 800 610 650 -50 16,700 11,300,000 23 147.299 670 J 3,500 650 T/B 2,800 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,340 J 4,100 3,100 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 760 765 750 765 5 7,850,400 5,966,647,000 243 382.500 765 T/J 65,200 750 B 11,700 311 TINS Timah Tbk. --S2K--1 750 770 750 750 0 21,131,700 15,996,879,000 1,234 383.246 755 J 350,000 750 T/B 508,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,400 11,650 11,250 11,300 -100 2,119,900 24,178,607,500 2,746 698.660 11,300 T/J 43,500 11,275 B 2,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 1,200 960,000 1 368.002 800 T/J 569,300 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,750 1,675 1,675 25 5,300 8,891,000 4 88.158 1,650 J 45,000 1,610 B 2,800 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 835 850 0 9,290,600 7,816,547,000 1,048 1,368.077 850 T/J 874,100 845 B 51,200 316 TOTL Total Bangun Persada Tbk. --U6---1 595 605 595 600 5 593,700 355,749,000 118 215.652 600 T/J 100,000 595 B 27,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 364 388 360 376 12 488,500 182,907,000 87 1,219.710 378 J 1,800 376 T/B 99,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 665 680 655 675 10 13,501,300 9,105,626,500 2,520 3,215.358 675 T/J 717,900 670 B 232,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 173 176 167 169 -4 418,922,600 72,584,828,500 3,133 139.676 170 J 958,500 169 T/B 169,600 320 TRIO Trikomsel Oke Tbk. --U9---1 280 260 256 256 -24 700 180,000 3 113.636 256 T/J 2,900 246 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 29,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,385 1,385 0 349,300 484,509,500 101 247.074 1,390 J 32,500 1,385 T/B 500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 5,000 16,650,000 3 3,330.000 3,330 T/J 60,600 3,300 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,185 1,175 1,175 -15 297,900 351,957,000 7 2,611.111 1,180 J 123,600 1,175 T/B 178,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,220 1,200 1,215 10 373,600 452,347,000 191 2,355.747 1,215 T/J 61,800 1,210 B 9,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,940 3,930 3,900 3,930 -10 1,400 5,469,000 6 145.552 3,930 T/J 900 3,910 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 108 101 102 -1 53,200 5,394,800 33 81.600 102 T/J 16,200 101 B 16,100 328 VIVA Visi Media Asia Tbk. --U9---1 130 139 130 139 9 10,934,600 1,483,402,800 698 46.333 140 J 1,806,200 139 T/B 52,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 250 256 250 254 4 6,735,000 1,705,574,800 407 87.586 254 T/J 180,100 252 B 733,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,785 1,840 1,805 1,825 40 31,820,300 58,043,855,500 3,808 469.088 1,830 J 472,700 1,825 T/B 405,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 228 234 220 228 0 80,000 18,311,600 21 61.659 238 J 5,000 228 T/B 800 332 WOOD Integra Indocabinet Tbk. --S5---2 620 620 600 600 -20 12,464,200 7,565,996,000 521 230.769 605 J 374,700 600 T/B 814,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 398 388 390 0 64,667,600 25,310,268,000 2,361 79.592 392 J 2,716,100 390 T/B 9,699,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,970 1,935 1,940 20 72,999,200 142,714,630,000 6,708 523.617 1,940 T/J 95,500 1,935 B 434,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 394 406 396 400 6 21,749,700 8,702,274,800 1,514 67.797 402 J 489,300 400 T/B 255,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,610 1,620 1,605 1,615 5 18,749,300 30,246,949,000 2,561 1,153.571 1,615 T/J 142,900 1,605 B 121,700 Total 7,930,961,200 4,075,858,842,200 302,212 2,456,637,300 119,369,400 Jakarta, 07 January 2019 Trading Division