List of Securities Quotation: IDX SMC Composite Date: Tuesday, 08 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 12,425 12,425 12,250 12,350 -75 229,200 2,822,702,500 421 1,003.283 12,375 J 2,600 12,350 T/B 117,600 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 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,270 0 0 2,270 0 0 0 0 60.533 2,250 J 9,600 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,650 1,665 1,630 1,650 0 14,095,100 23,265,068,500 2,086 2,012.195 1,655 J 58,100 1,650 T/B 1,037,100 5 ACST Acset Indonusa Tbk. --U6---1 1,605 1,640 1,615 1,630 25 261,600 425,135,500 155 68.450 1,635 J 17,400 1,630 T/B 8,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,785 1,720 1,755 40 23,122,900 40,567,984,000 2,663 1,378.276 1,760 J 282,400 1,755 T/B 1,439,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,700 8,750 8,650 8,725 25 161,900 1,411,772,500 135 375.269 8,750 J 2,500 8,700 B 4,100 8 ADMG Polychem Indonesia Tbk --M3---1 326 334 318 320 -6 1,650,600 536,546,800 339 28.563 320 T/J 37,300 318 B 131,700 9 AGII Aneka Gas Industri Tbk. --U3---1 660 680 665 670 10 72,800 48,778,500 59 60.909 670 T/J 18,800 665 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 320 330 322 328 8 9,508,200 3,109,703,200 973 535.878 330 J 1,159,800 328 T/B 161,600 11 AGRS Bank Agris Tbk. --U8---2 312 312 250 300 -12 63,600 17,932,200 50 272.727 300 T/J 7,300 290 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,650 4,690 4,620 4,640 -10 7,928,200 36,952,756,000 1,513 3,698.066 4,640 T/J 100 4,630 B 5,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 320 320 320 -6 100 32,000 1 304.762 320 T/J 2,300 260 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,690 3,720 3,690 3,720 30 16,000 59,048,000 4 151.837 3,800 J 100 3,720 T/B 4,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 895 900 -10 73,600 66,389,500 19 2,296.563 910 J 18,900 900 T/B 16,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,110 1,100 1,110 5 37,300 41,158,000 5 92.500 1,110 T/J 13,000 1,100 B 400 17 ANTM Aneka Tambang Tbk. --S2XXO1 770 780 755 760 -10 82,485,900 63,409,351,000 5,067 501.088 765 J 1,464,400 760 T/B 1,339,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,055 1,275 1,075 1,275 220 5,700 6,222,000 12 81.626 1,270 J 2,400 1,265 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 545 545 535 535 -10 4,382,900 2,360,925,500 667 569.052 540 J 118,200 535 T/B 40,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 159 164 159 161 2 14,730,300 2,385,743,000 753 44.110 161 T/J 385,200 160 B 641,800 21 ARII Atlas Resources Tbk. --U2---2 915 0 0 915 0 0 0 0 61.000 900 J 20,000 830 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 302 296 302 0 4,216,400 1,264,948,600 27 100.667 302 T/J 33,300 298 B 900 23 ARNA Arwana Citramulia Tbk. --U3---1 416 420 414 420 4 1,110,600 462,229,600 91 2,854.618 420 T/J 1,047,500 414 B 45,900 24 ASGR Astra Graphia Tbk. --U9---1 1,325 1,340 1,320 1,330 5 151,900 202,100,000 35 275.751 1,330 T/J 97,300 1,320 B 15,300 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 700 700 690 690 -10 1,182,300 824,645,000 115 1,277.778 690 T/J 162,800 685 B 28,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 334 340 330 332 -2 8,698,300 2,918,973,400 730 316.190 334 J 25,000 332 T/B 261,700 27 ATIC Anabatic Technologies Tbk. --U9---1 850 850 850 850 0 100 85,000 1 121.429 840 J 2,200 815 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 1,535 1,560 1,540 1,545 10 411,400 636,153,000 176 1,397.305 1,550 J 85,200 1,545 T/B 41,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 69,000 3,450,000 49 57.388 50 T/J 8,223,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 306 282 306 -2 1,100 330,400 6 225.605 306 T/J 1,400 268 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,590 1,560 1,570 -15 110,400 174,103,500 37 1,962.500 1,570 T/J 500 1,560 B 600 33 BBKP Bank Bukopin Tbk. --S8---1 302 304 294 296 -6 12,910,200 3,846,269,000 1,197 87.810 296 T/J 282,100 294 B 2,018,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 44,000 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 2,300 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,750 2,650 2,730 90 59,641,400 161,584,250,000 7,673 356.087 2,740 J 1,094,100 2,730 T/B 37,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 276 278 270 276 0 70,300 19,198,000 27 281.002 276 T/J 68,100 272 B 20,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 141 150 0 14,200 2,112,800 17 425.387 150 T/J 38,400 149 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 0 203,400 10,170,000 54 217.306 50 T/J 386,018,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 214 204 208 0 21,863,200 4,556,977,800 719 122.353 210 J 332,300 208 T/B 4,061,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 670 685 670 680 10 156,100 105,442,500 28 3,484.678 685 J 11,500 670 B 6,000 43 BHIT MNC Investama Tbk. --S9K--1 60 64 60 62 2 41,142,700 2,549,668,900 14,779 181.313 62 T/J 1,924,900 61 B 737,800 44 BINA Bank Ina Perdana Tbk. --U8---1 550 550 525 530 -20 181,700 96,332,000 27 299.442 530 T/J 42,000 525 B 121,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 53 50 51 0 26,329,000 1,350,232,000 576 36.429 51 T/J 8,030,200 50 B 23,818,000 46 BIRD Blue Bird Tbk. --U7---1 2,910 2,930 2,900 2,920 10 47,200 137,090,000 93 44.923 2,920 T/J 9,300 2,910 B 100 47 BISI BISI International Tbk. --U1---1 1,520 1,545 1,515 1,520 0 20,400 31,101,000 24 760.000 1,535 J 3,000 1,520 T/B 5,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,110 2,070 2,070 -10 14,292,400 29,854,717,000 273 345.000 2,080 J 309,200 2,070 T/B 42,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 710 5 5,225,400 3,710,031,500 608 165.116 710 T/J 94,300 705 B 4,082,500 50 BKSL Sentul City Tbk. --S6LKO1 116 119 116 117 1 52,604,500 6,158,406,600 1,184 8.085 118 J 7,629,300 117 T/B 2,399,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 186 190 176 177 -9 29,700 5,307,200 16 406.150 188 J 17,400 177 T/B 51,000 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 5,000 0 0 5,000 0 0 0 0 333.333 5,000 J 400 4,200 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 350 302 338 2 71,600 24,128,000 60 105.625 338 T/J 14,200 324 B 10,000 55 BMTR Global Mediacom Tbk. --U9K--1 286 292 276 280 -6 18,237,900 5,175,128,400 1,110 227.902 282 J 259,400 280 T/B 12,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,090 1,100 -15 6,791,100 7,500,095,500 1,165 8.122 1,105 J 97,000 1,100 T/B 19,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 214 216 210 214 0 1,016,700 215,331,800 135 2.550 214 T/J 34,600 212 B 381,000 58 BNLI Bank Permata Tbk. --M8K--1 625 635 600 605 -20 16,584,300 10,224,794,500 896 6.587 610 J 417,400 605 T/B 443,800 59 BOGA Bintang Oto Global Tbk. --U9---2 690 690 670 670 -20 3,563,400 2,436,247,000 554 650.485 675 J 27,100 670 T/B 125,500 60 BOLT Garuda Metalindo Tbk. --U4---2 975 975 955 960 -15 145,300 139,973,500 147 174.545 960 T/J 2,400 955 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,180 2,250 2,190 2,240 60 478,900 1,066,411,000 282 560.000 2,250 J 800 2,200 B 9,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 1,500 975,000 1 693.185 650 T/J 538,700 600 B 557,000 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 6,500 J 100 6,100 B 5,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 530 530 0 6,126,700 3,272,146,000 1,206 530.000 535 J 1,529,700 530 T/B 1,901,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 50 50 -1 123,884,600 6,209,948,300 1,339 7.874 50 T/J 16,150,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,140 1,205 1,140 1,205 65 6,800 7,788,500 4 904.112 1,205 T/J 19,900 1,145 B 100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,440 2,470 2,360 2,390 -50 9,125,400 22,108,903,000 1,920 187.170 2,390 T/J 153,500 2,380 B 54,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,405 1,445 1,380 1,390 -15 31,487,100 44,456,039,000 3,162 272.279 1,395 J 60,200 1,390 T/B 682,000 70 BSIM Bank Sinarmas Tbk. --U8---1 550 560 550 560 10 1,100 612,000 5 381.942 560 T/J 256,900 530 B 2,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,370 2,380 0 2,300 5,473,000 7 122.051 2,390 J 100 2,370 B 400 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---2 126 128 123 128 2 89,800 11,375,400 23 980.693 128 T/J 23,200 123 B 31,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 428,578,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,530 3,650 3,580 3,630 100 160,300 577,191,000 98 702.723 3,640 J 6,100 3,600 B 500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,955 1,935 1,950 -5 43,807,500 85,241,179,000 3,043 1,950.000 1,950 T/J 1,179,900 1,945 B 864,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,790 1,840 1,760 1,840 50 48,100 88,104,000 9 311.864 1,875 J 25,000 1,760 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 126 120 124 2 12,387,700 1,539,020,800 856 12.126 125 J 47,000 124 T/B 59,500 79 BUMI Bumi Resources Tbk. --S2K--2 137 142 134 138 1 479,631,600 65,951,782,000 7,073 8.009 139 J 1,556,000 138 T/B 3,928,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 196 204 188 200 4 18,947,100 3,627,603,200 599 153.846 200 T/J 127,800 197 B 50,000 81 BVIC Bank Victoria International Tbk. --U8---1 169 171 167 169 0 87,300 14,739,100 28 159.806 171 J 10,000 168 B 18,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 172 175 170 175 3 22,504,400 3,898,419,500 471 38.274 176 J 1,362,700 175 T/B 4,442,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 376 366 372 2 1,549,400 574,991,400 163 112.727 372 T/J 33,400 370 B 400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,710 2,800 2,690 2,700 -10 3,816,700 10,428,634,000 575 154.286 2,720 J 15,300 2,700 T/B 503,500 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 895,300 274,544,000 177 559.037 306 T/J 87,500 304 B 126,400 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 650 700 0 510,300 356,769,500 11 175.000 700 T/J 2,269,700 690 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 91 88 90 3 2,626,200 234,628,900 204 576.000 90 T/J 295,600 89 B 44,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 302 312 0 238,600 73,492,200 43 24.415 312 T/J 49,300 306 B 300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,745 1,745 1,630 1,700 -45 6,000 9,975,000 14 6,168.808 1,690 J 300 1,640 B 100 90 CLEO Sariguna Primatirta Tbk. --M5---1 278 280 276 278 0 7,993,300 2,225,532,200 348 1,208.696 278 T/J 79,300 276 B 1,396,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,395 1,350 1,360 10 26,800 37,082,500 58 130.136 1,385 J 4,400 1,360 T/B 600 92 CMPP AirAsia Indonesia Tbk. --U7---2 274 278 260 260 -14 588,500 155,885,400 320 49.182 262 J 23,400 260 T/B 243,500 93 COWL Cowell Development Tbk. --U6---2 422 422 416 420 -2 148,800 62,308,800 92 323.077 422 J 21,000 420 T/B 27,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 70,100 3,505,000 11 45.455 50 T/J 71,677,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 540 540 0 328,000 177,120,500 15 272.500 545 J 169,800 540 T/B 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 1,085 1,095 1,035 1,040 -45 30,485,700 32,041,647,500 3,686 232.850 1,045 J 114,300 1,040 T/B 292,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 65,400 3,270,000 27 16.496 50 T/J 247,677,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 865 850 855 5 694,800 593,876,500 316 743.478 855 T/J 35,300 845 B 32,100 100 DILD Intiland Development Tbk. --S6---1 314 322 316 316 2 4,311,200 1,378,482,600 136 55.066 318 J 21,100 316 T/B 222,200 101 DKFT Central Omega Resources Tbk. --U2---2 302 300 294 294 -8 367,800 109,036,000 36 755.202 296 J 15,000 294 T/B 123,600 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 1,500 8,400,000 3 33,474.804 5,600 T/J 1,400 5,500 B 5,000 103 DMAS Puradelta Lestari Tbk. --M6---1 162 168 160 166 4 65,436,500 10,813,286,700 1,327 79.048 167 J 1,155,000 166 T/B 9,665,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,270 3,270 -10 5,500 18,015,000 2 2,872.478 3,270 T/J 2,500 3,220 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 550 560 535 545 -5 22,827,700 12,461,316,000 2,040 737.843 550 J 5,313,900 545 T/B 1,642,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 130 129 130 0 491,000 63,827,200 18 23.636 132 J 123,100 130 T/B 107,600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 378 378 366 374 -4 844,100 312,858,000 25 101.081 374 T/J 184,200 366 B 80,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 14,975 13,500 14,975 1,475 1,000 14,235,000 6 998.333 14,975 T/J 200 13,550 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 3,620 3,620 3,620 -770 100 362,000 1 364.075 3,990 J 100 3,620 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 1,990 1,945 1,990 40 21,100 41,124,000 5 732.502 1,990 T/J 26,900 1,945 B 10,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 84 89 82 84 0 892,300 75,867,500 105 56.000 86 J 25,000 84 T/B 28,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 10,000 11,250,000 2 27.778 1,125 T/J 25,600 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 356 362 354 354 -2 18,965,700 6,773,065,400 1,902 88.500 356 J 1,252,600 354 T/B 1,270,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 206,900 10,345,000 13 10.308 50 T/J 598,350,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 70 86 67 77 7 557,122,900 43,470,487,200 10,267 6.420 78 J 3,056,600 77 T/B 9,984,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,995 2,000 2,000 2,000 5 10,000 20,000,000 1 1,399.296 1,990 J 900 1,865 B 1,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,500 2,550 2,430 2,450 -50 23,103,700 57,767,790,000 4,546 245.000 2,460 J 98,000 2,450 T/B 24,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 330 336 326 328 -2 12,558,400 4,152,140,200 736 610.676 330 J 58,200 328 T/B 299,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,200 2,110 2,190 50 32,563,100 70,224,261,000 4,260 111.144 2,200 J 1,403,600 2,190 T/B 922,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,675 1,650 1,650 0 82,300 135,862,500 15 2,594.952 1,895 J 3,200 1,655 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,700 7,325 7,650 150 147,800 1,121,320,000 216 1,753.140 7,675 J 200 7,650 T/B 2,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,100 7,100 6,975 6,975 -125 36,000 253,695,000 15 1,395.000 7,000 J 1,600 6,975 T/B 3,800 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 4,030 J 3,400 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 1,700 615 B 3,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 895 870 885 0 26,799,600 23,720,090,500 217 402.273 885 T/J 113,500 880 B 2,100 126 FREN Smartfren Telecom Tbk. --U7---1 80 102 80 97 17 569,574,600 52,907,093,500 7,755 5.389 98 J 7,105,500 97 T/B 34,740,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 97 106 93 100 3 3,871,000 393,863,500 538 62.500 101 J 110,200 100 T/B 86,800 128 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---1 306 324 306 318 12 26,779,000 8,523,241,400 1,600 42.748 320 J 793,600 318 T/B 142,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 705 730 675 680 -25 19,161,000 13,420,588,000 1,935 133.501 680 T/J 357,400 675 B 98,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 236 220 226 6 37,178,700 8,505,441,000 1,752 56.500 228 J 1,024,400 226 T/B 1,270,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,300 16,300 16,300 300 100 1,630,000 1 2,834.783 16,300 T/J 1,000 13,025 B 3,500 133 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---1 137 137 135 136 -1 150,300 20,540,700 8 54.400 139 J 8,600 136 T/B 200,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,670 2,690 2,590 2,600 -70 116,100 304,290,000 178 2,600.000 2,600 T/J 3,900 2,590 B 8,200 136 HERO Hero Supermarket Tbk. --U9---1 840 840 840 840 0 100 84,000 1 1,753.361 900 J 800 840 T/B 12,900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,840 2,940 2,840 2,900 60 19,000 54,216,000 16 887.773 2,900 T/J 7,700 2,850 B 1,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 650 650 -50 13,500 9,156,500 16 1,000.000 650 T/J 28,500 605 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 760 730 745 15 22,005,200 16,426,843,000 1,218 240.323 745 T/J 23,400 740 B 824,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 264 260 262 -2 158,800 41,699,200 22 87.333 262 T/J 100 260 B 26,800 141 HRUM Harum Energy Tbk. --S2K--1 1,720 1,750 1,635 1,695 -25 11,892,200 20,021,985,000 4,130 32.596 1,695 T/J 41,400 1,690 B 50,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,650 8,700 8,700 8,700 50 100 870,000 1 935.685 8,700 T/J 10,000 8,200 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 815 J 3,000 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 210 214 204 206 -4 369,274,800 77,588,403,000 825 395.409 208 J 151,600 206 T/B 480,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 190 202 185 200 10 170,631,600 33,391,457,000 4,648 57.143 202 J 6,414,200 200 T/B 24,551,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,130 2,140 2,110 2,110 -20 578,900 1,227,277,000 255 283.269 2,110 T/J 2,100 2,100 B 276,100 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 640 650 635 635 -5 374,300 238,744,000 79 127.000 640 J 100,000 635 T/B 89,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 945 930 940 -10 134,900 127,420,000 11 247.368 940 T/J 7,900 925 B 3,500 149 INAF Indofarma Tbk. --U5---1 5,150 5,200 5,000 5,025 -125 22,100 112,232,500 54 2,010.000 5,150 J 1,500 5,025 T/B 1,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,340 3,200 3,250 -10 18,293,700 59,869,766,000 3,520 1,326.531 3,250 T/J 70,800 3,240 B 5,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,050 6,350 6,025 6,300 250 157,600 982,242,500 201 848.496 6,325 J 5,000 6,300 T/B 12,100 152 INDS Indospring Tbk. --M4---1 2,230 2,260 2,200 2,220 -10 68,100 150,402,000 29 208.125 2,210 J 500 2,200 B 12,500 153 INDY Indika Energy Tbk. XDS2XXO1 1,950 1,970 1,860 1,930 -20 26,923,500 51,413,717,000 6,299 65.424 1,930 T/J 751,900 1,925 B 115,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 65 66 65 65 0 720,300 47,120,500 77 0.371 66 J 163,900 65 T/B 770,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 550 640 520 520 -30 4,400 2,734,500 10 495.238 615 J 100 530 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 2,030 2,040 40 217,800 443,619,000 111 739.130 2,050 J 5,200 2,000 B 3,200 157 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 19,600 9,408,000 3 338.359 480 T/J 309,500 474 B 1,200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 396 396 -2 59,400 23,547,600 14 104.211 400 J 2,778,000 396 T/B 472,500 159 ISAT Indosat Tbk. --S7K--1 1,765 1,830 1,775 1,805 40 8,600,100 15,488,760,000 1,748 128.929 1,810 J 56,300 1,805 T/B 55,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,850 22,075 20,900 22,075 1,225 2,999,300 64,597,165,000 4,184 157.679 22,075 T/J 23,500 22,050 B 200 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 100 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,200 210,000 5 35.714 50 T/J 77,858,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 580 452 560 88 49,500 23,542,600 10 317.658 560 T/J 100 474 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 390 376 390 14 2,100 803,600 4 322.802 390 T/J 3,900 378 B 2,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,250 2,260 2,190 2,200 -50 5,460,600 12,130,515,000 2,567 601.422 2,210 J 23,000 2,200 T/B 21,800 166 JRPT Jaya Real Property Tbk. --S6---1 685 680 665 675 -10 3,004,000 2,026,105,500 219 649.038 680 J 335,200 670 B 42,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,810 4,810 4,750 4,790 -20 5,975,200 28,576,260,000 2,684 282.462 4,790 T/J 562,400 4,780 B 29,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,050 J 1,500 885 B 2,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,500 2,520 2,470 2,470 -30 360,800 898,785,000 288 2,470.000 2,480 J 7,600 2,470 T/B 89,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 310 354 310 346 36 23,403,500 7,904,477,600 2,094 42.042 346 T/J 1,763,100 344 B 235,200 171 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---1 262 268 260 264 2 569,200 150,027,600 88 9.159 264 T/J 19,000 262 B 507,400 173 KINO Kino Indonesia Tbk. --U5---2 2,800 2,850 2,760 2,770 -30 88,700 248,545,000 124 72.895 2,770 T/J 1,000 2,760 B 5,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,570 2,540 2,300 2,300 -270 155,800 391,136,000 57 766.667 2,310 J 5,000 2,300 T/B 5,100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 352 352 342 352 0 200 69,400 2 1,235.088 352 T/J 100 346 B 200 176 KMTR Kirana Megatara Tbk. --U3---2 266 272 260 260 -6 125,000 32,813,200 79 56.769 260 T/J 39,600 258 B 66,500 177 KPIG MNC Land Tbk. --U9---2 134 139 131 138 4 183,600 24,584,700 38 296.947 138 T/J 88,000 132 B 2,100 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,460 2,470 -10 13,900 34,434,000 17 898.182 2,470 T/J 1,100 2,460 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 446 450 434 436 -10 24,341,600 10,742,496,200 1,632 54.204 436 T/J 96,300 434 B 573,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 635 595 610 -25 112,733,200 69,489,524,500 5,516 6,346.234 610 T/J 321,600 605 B 886,400 181 LINK Link Net Tbk. --S9K--1 4,590 4,600 4,350 4,350 -240 506,700 2,283,988,000 275 271.875 4,360 J 100 4,350 T/B 509,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,620 1,675 1,640 1,650 30 298,000 494,076,000 277 178.378 1,660 J 9,200 1,650 T/B 34,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 270 268 260 266 -4 3,336,400 885,781,800 445 68.107 266 T/J 147,800 264 B 455,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,800 5,675 5,725 -50 5,501,900 31,462,337,500 3,521 129.727 5,725 T/J 362,100 5,700 B 5,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,395 1,330 1,330 -45 7,722,500 10,366,779,500 1,450 343.226 1,340 J 53,800 1,330 T/B 1,401,200 186 LTLS Lautan Luas Tbk. --U9---1 590 590 580 580 -10 39,700 23,173,000 11 205.028 590 J 24,300 580 T/B 100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 196 199 195 197 1 1,032,509,300 202,751,105,000 710 415.384 197 T/J 43,000 196 B 53,600 188 MAIN Malindo Feedmill Tbk. --S3---1 1,515 1,535 1,430 1,465 -50 6,422,600 9,592,624,000 1,209 832.386 1,470 J 13,000 1,465 T/B 4,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,815 1,805 1,805 -5 8,800 15,927,500 9 107.440 1,820 J 5,100 1,790 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 895 815 880 65 62,833,700 54,370,968,500 4,716 1,412.180 885 J 106,300 880 T/B 217,400 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 256 246 248 -8 16,355,500 4,057,023,600 155 330.667 250 J 14,200 246 B 94,400 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,985 1,985 1,980 1,985 0 110,700 219,224,000 65 794.000 1,985 T/J 42,900 1,980 B 20,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 715 740 710 720 5 2,151,400 1,551,749,000 216 511.945 720 T/J 162,500 715 B 1,205,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 7,000 J 4,200 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 3,000 2,930 2,950 10 23,600 70,025,000 54 226.923 2,970 J 5,100 2,950 T/B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 520 510 515 -5 1,419,300 732,089,000 266 32.188 520 J 402,200 515 T/B 4,933,600 197 MCAS M Cash Integrasi Tbk. --U9---2 3,000 3,040 2,980 3,030 30 2,265,900 6,807,834,000 240 218.773 3,030 T/J 700 3,000 B 4,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 145 163 145 163 18 23,853,100 3,711,584,900 1,261 146.199 164 J 984,300 163 T/B 15,565,900 199 MDIA Intermedia Capital Tbk. --M9---1 128 135 129 133 5 283,100 37,343,400 34 96.377 133 T/J 50,000 131 B 300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,390 3,290 3,390 90 369,300 1,237,065,000 56 176.796 3,390 T/J 16,500 3,290 B 100 201 MDLN Modernland Realty Tbk. --S6---1 234 246 230 236 2 1,454,100 342,005,600 164 70.039 236 T/J 256,700 230 B 244,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 845 800 800 -10 52,284,600 42,974,553,000 4,489 1,409.021 805 J 653,700 800 T/B 1,525,200 203 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 4,020 4,070 3,980 3,980 -40 290,600 1,162,905,000 421 10,493.843 3,990 J 6,600 3,980 T/B 21,300 205 META Nusantara Infrastructure Tbk. --M7---1 228 230 222 226 -2 1,774,600 399,205,800 87 68.469 226 T/J 203,100 224 B 127,000 206 MFIN Mandala Multifinance Tbk. --U8---2 945 955 925 955 10 230,600 219,605,000 21 979.487 955 T/J 105,400 925 B 200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,060 1,060 1,060 40 100 106,000 1 385.455 1,060 T/J 499,900 1,000 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,630 1,665 1,630 1,660 30 3,743,400 6,168,669,500 1,033 97.734 1,660 T/J 7,300 1,650 B 3,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 795 815 765 800 5 46,800 36,251,000 31 3,809.524 800 T/J 12,200 775 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 190 190 187 190 0 576,600 108,609,200 23 475.000 189 J 100,000 188 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 19,450 18,550 18,000 18,000 -1,450 1,000 18,495,000 10 857.143 19,400 J 100 17,500 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 1,200 19,200,000 12 101,910.828 16,075 J 500 16,000 T/B 400 213 MLIA Mulia Industrindo Tbk --U3---2 1,175 1,185 1,175 1,185 10 538,400 634,951,500 179 197.912 1,185 T/J 16,900 1,180 B 35,700 214 MLPL Multipolar Tbk. --U9---1 76 79 76 78 2 4,338,900 337,526,600 187 8.947 79 J 748,100 78 T/B 202,000 215 MLPT Multipolar Technology Tbk. --U9---1 900 0 0 900 0 0 0 0 187.500 900 J 500 865 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 2,500 1,312,500 2 89.744 525 T/J 47,300 505 B 2,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 765 745 755 5 35,667,600 26,785,893,500 1,652 83.889 755 T/J 2,503,100 750 B 182,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 905 900 905 0 532,300 480,719,000 98 60.333 905 T/J 62,200 900 B 2,066,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 162 164 160 161 -1 665,000 107,320,100 149 67.690 163 J 91,800 161 T/B 13,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,750 J 200 5,100 B 200 221 MSIN MNC Studios International Tbk. --U9---2 314 316 312 312 -2 101,000 31,600,800 54 312.000 314 J 22,000 312 T/B 20,000 222 MSKY MNC Sky Vision Tbk. --U9---1 775 780 775 780 5 2,019,000 1,574,770,000 6 51.316 780 T/J 9,600 775 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 805 810 795 795 -10 1,970,700 1,589,347,000 151 1,431.195 795 T/J 442,900 790 B 108,900 224 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 71,200 30,513,800 8 179.945 430 J 35,900 426 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,195 1,200 1,170 1,200 5 291,200 346,447,500 84 142.929 1,200 T/J 64,500 1,170 B 400 227 MYRX Hanson International Tbk. --S6K--2 111 112 110 111 0 449,561,100 49,970,965,800 561 75.700 111 T/J 1,803,500 110 B 5,507,600 228 NASA Ayana Land International Tbk. --U9---2 610 615 610 610 0 2,100 1,286,500 3 592.233 615 J 125,700 610 T/B 133,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,360 3,420 3,290 3,300 -60 174,400 580,738,000 299 1,015.385 3,310 J 500 3,300 T/B 3,800 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 7,761,900 698,702,000 76 86.667 91 T/J 37,900 90 B 477,400 231 NISP Bank OCBC NISP Tbk. --U8---1 885 915 880 885 0 37,400 33,645,500 69 1,072.415 885 T/J 10,300 880 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 1,000 J 38,500 965 B 100 233 NRCA Nusa Raya Cipta Tbk. --U6---1 394 394 390 390 -4 285,800 111,959,200 31 45.882 392 J 25,700 390 T/B 74,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 805 810 795 805 0 234,000 187,362,500 64 1,592.640 810 J 13,400 800 B 1,600 236 PALM Provident Agro Tbk. --U1---2 260 264 260 262 2 66,700 17,412,800 12 71.610 264 J 1,100 262 T/B 14,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,420 1,375 1,375 -20 145,600 200,350,000 28 1,000.000 1,375 T/J 15,900 1,370 B 61,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,135 1,100 1,130 0 13,000 14,621,500 7 132.941 1,135 J 19,200 1,100 B 69,500 239 PBRX Pan Brothers Tbk. --U4K--1 540 590 540 550 10 1,913,600 1,083,516,000 262 973.451 550 T/J 225,400 545 B 183,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,910 4,910 4,650 4,650 -260 123,500 595,674,000 21 3,100.000 4,700 J 1,500 4,650 T/B 3,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,270 2,310 2,230 2,260 -10 106,671,900 242,455,031,000 7,401 753.333 2,270 J 9,551,500 2,260 T/B 246,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,380 1,230 1,255 15 1,600 2,030,500 8 244.878 1,280 J 600 1,250 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,450 J 10,000 3,020 B 6,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,045 1,075 1,045 1,050 5 5,745,000 6,068,433,000 552 1,748.252 1,060 J 424,000 1,050 T/B 76,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 60 50 56 6 83,609,600 4,594,645,000 2,801 56.000 57 J 1,223,100 56 T/B 2,210,800 246 PNIN Paninvest Tbk. --S8---1 1,050 1,060 1,040 1,050 0 245,400 257,724,000 33 1,116.546 1,070 J 10,400 1,050 T/B 19,800 247 PNLF Panin Financial Tbk. --S8---1 264 270 262 264 0 56,791,600 15,106,315,200 3,242 285.344 264 T/J 2,011,100 262 B 2,803,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 660 0 0 660 0 0 0 0 329.776 685 J 100 660 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,890 4,930 4,870 4,870 -20 42,776,300 210,223,326,000 314 3,091.063 4,880 J 2,900 4,870 T/B 13,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 500 275,000 1 102.804 650 J 59,800 550 T/B 49,600 251 POWR Cikarang Listrindo Tbk. --M7---2 875 875 870 875 0 13,500 11,764,500 7 58.333 875 T/J 15,000 870 B 20,400 252 PPRE PP Presisi Tbk. --M7---1 336 350 334 342 6 9,868,700 3,375,144,400 381 79.535 342 T/J 170,300 340 B 172,100 253 PPRO PP Properti Tbk. --S6K--1 127 146 127 145 18 414,529,600 57,423,180,700 9,906 313.514 146 J 3,883,400 145 T/B 13,340,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,290 2,300 2,280 2,290 0 30,000 68,676,000 21 35.231 2,290 T/J 25,700 2,280 B 1,500 255 PRIM Royal Prima Tbk. --U9---2 590 595 590 595 5 21,700 12,908,500 7 595.000 595 T/J 5,000 585 B 400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 212 204 208 -4 1,765,600 366,647,400 262 674.821 208 T/J 100,500 206 B 184,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,400 4,420 4,310 4,370 -30 10,791,700 46,998,274,000 4,819 3,800.000 4,370 T/J 306,800 4,360 B 69,900 258 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,270 2,080 2,200 100 82,980,500 181,484,058,000 9,579 413.534 2,210 J 309,400 2,200 T/B 80,800 259 PTRO Petrosea Tbk. --S2---1 1,900 1,935 1,875 1,900 0 1,621,500 3,083,114,000 703 1,520.000 1,900 T/J 27,700 1,895 B 2,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,275 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 660 680 650 670 10 36,064,100 24,237,362,500 2,062 2,582.983 675 J 56,400 670 T/B 4,422,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 905 940 870 905 0 460,000 415,232,000 202 905.000 905 T/J 37,000 900 B 25,500 263 RAJA Rukun Raharja Tbk. --S7---1 352 384 354 372 20 1,677,300 615,767,000 460 1,277.824 374 J 171,000 372 T/B 75,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,460 1,550 1,460 1,510 50 11,069,800 16,717,177,000 1,100 943.750 1,515 J 8,347,700 1,510 T/B 649,800 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,800 J 500 5,400 B 300 266 RIMO Rimo International Lestari Tbk --U9---2 138 139 135 137 -1 143,688,800 19,819,651,400 543 75.216 137 T/J 704,000 136 B 35,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 332 320 320 0 12,200 3,909,800 12 2,503.912 320 T/J 4,600 316 B 1,200 268 RODA Pikko Land Development Tbk. --U6---2 410 450 410 450 40 700 291,000 2 718.506 440 J 1,700 342 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,225 1,200 1,200 -10 275,000 331,849,000 148 470.588 1,205 J 8,800 1,200 T/B 346,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,442,100 813,432,000 524 706.250 565 T/J 21,200 560 B 22,600 271 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 8,875 9,000 8,875 9,000 125 1,200 10,775,000 6 5,806.452 9,000 T/J 32,800 8,550 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,880 1,890 1,835 1,835 -45 8,765,000 16,271,273,500 2,557 830.118 1,835 T/J 86,000 1,830 B 93,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 840 840 840 -20 100 84,000 1 939.545 850 J 34,700 840 T/B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,440 2,350 2,430 80 500,500 1,214,904,000 44 103.846 2,430 T/J 819,500 2,370 B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 0 0 4,300 0 0 0 0 199.824 4,300 J 20,300 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 865 835 860 20 2,353,200 2,002,836,500 343 614.286 860 T/J 111,500 845 B 1,300 278 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---1 855 860 845 850 -5 296,200 251,885,500 207 146.552 850 T/J 1,057,700 845 B 47,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,410 3,500 3,420 3,450 40 122,400 424,131,000 170 39.183 3,450 T/J 3,100 3,430 B 7,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 478 472 476 0 1,332,100 632,713,800 195 43.273 476 T/J 9,000 474 B 687,000 282 SIPD Sierad Produce Tbk. --U3---2 950 950 930 935 -15 9,800 9,157,500 12 1.039 950 J 400 935 T/B 4,200 283 SMAR Smart Tbk. --U1---2 4,250 4,250 4,250 4,250 0 100 425,000 1 1,404.216 4,250 T/J 37,600 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,720 1,775 1,700 1,700 -20 1,689,800 2,931,693,000 555 303.571 1,705 J 2,000 1,700 T/B 29,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,930 1,930 1,890 1,905 -25 11,075,800 21,082,867,500 1,144 2,300.725 1,910 J 4,000 1,905 T/B 854,500 286 SMDR Samudera Indonesia Tbk. --S7---1 316 334 318 324 8 4,662,800 1,524,342,400 471 1,300.265 326 J 93,200 324 T/B 130,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,400 11,450 11,000 11,300 -100 6,714,700 75,469,712,500 3,629 3,932.076 11,325 J 54,100 11,300 T/B 401,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 885 890 850 860 -25 22,096,700 19,149,696,500 1,967 1,413.079 865 J 164,100 860 T/B 80,600 289 SMRU SMR Utama Tbk. --U2---2 482 482 478 478 -4 48,600 23,343,400 5 116.894 480 J 59,500 478 T/B 24,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,425 1,425 1,390 1,400 -25 3,254,800 4,571,443,000 1,038 3,739.416 1,405 J 14,000 1,395 B 17,200 291 SOCI Soechi Lines Tbk. --M7---1 144 168 144 156 12 69,284,500 10,811,568,100 4,344 28.364 157 J 269,900 156 T/B 320,800 292 SPTO Surya Pertiwi Tbk. --U9---2 840 850 840 845 5 1,060,200 901,096,000 137 845.000 845 T/J 245,300 835 B 1,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 212 199 208 8 255,600 53,520,000 9 221.983 200 J 700 192 B 700 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 364 358 364 6 240,765,400 87,082,476,400 27,506 151.667 364 T/J 8,583,700 362 B 759,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 70.909 3,800 J 5,000 3,710 B 100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 494 515 486 488 -6 35,576,000 17,845,071,300 1,659 200.205 490 J 112,500 488 T/B 503,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,230 1,210 1,210 -10 73,680,300 89,913,289,500 4,263 180.597 1,210 T/J 48,100 1,205 B 249,000 298 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 0 100 5,000 1 64.769 50 T/J 463,294,600 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 4,300 4,350 4,290 4,310 10 3,129,000 13,523,607,000 822 3,918.182 4,330 J 100 4,300 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 885 890 855 855 -30 42,149,100 36,824,205,000 3,482 806.604 860 J 1,432,700 855 T/B 160,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,850 3,610 3,850 260 3,219,800 12,127,408,000 1,813 190.123 3,850 T/J 149,600 3,840 B 3,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 910 920 885 890 -20 1,898,600 1,698,568,000 562 202.664 895 J 468,400 890 T/B 101,400 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,800 J 2,600 14,700 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 284 288 278 282 -2 19,991,100 5,655,698,400 435 123.684 284 J 169,200 282 T/B 113,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 940 940 940 940 0 100 94,000 1 303.226 940 T/J 9,600 800 B 500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 770 650 650 0 4,500 3,029,000 4 147.299 710 J 200 665 B 2,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,350 J 100 3,100 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 760 765 0 8,924,600 6,827,430,000 133 382.500 765 T/J 17,300 760 B 60,900 311 TINS Timah Tbk. --S2K--1 750 800 750 785 35 52,105,300 40,939,955,500 4,490 401.130 790 J 489,800 785 T/B 500,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,300 11,425 11,250 11,250 -50 2,474,700 28,009,620,000 2,539 695.568 11,250 T/J 76,700 11,225 B 51,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 570,600 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,675 1,625 1,600 1,600 -75 67,500 108,034,500 33 84.211 1,600 T/J 400 1,555 B 8,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 830 830 -20 14,529,900 12,197,974,000 1,945 1,335.887 830 T/J 1,091,000 825 B 329,200 316 TOTL Total Bangun Persada Tbk. --U6---1 600 600 585 595 -5 337,300 199,712,500 138 213.855 595 T/J 67,500 590 B 4,900 317 TOTO Surya Toto Indonesia Tbk. --U3---2 376 386 370 380 4 271,100 102,249,000 105 1,232.686 380 T/J 149,500 374 B 500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 675 705 670 680 5 27,762,400 19,057,812,000 2,921 3,239.175 685 J 5,400 680 T/B 913,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 169 174 168 170 1 425,373,600 72,309,480,600 2,900 140.503 171 J 1,839,900 170 T/B 2,705,000 320 TRIO Trikomsel Oke Tbk. --U9---1 256 280 242 242 -14 2,700 657,200 6 107.422 254 J 500 242 T/B 1,100 321 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 1,385 1,385 0 2,551,500 3,535,533,000 136 247.074 1,390 J 531,500 1,380 B 57,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 10,000 33,300,000 2 3,330.000 3,330 T/J 53,300 2,980 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,180 J 126,600 1,175 B 102,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,225 1,210 1,215 0 542,000 659,287,500 122 2,355.747 1,220 J 4,100 1,210 B 53,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,950 3,930 3,930 0 200 788,000 2 145.552 3,920 J 1,200 3,720 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 102 107 101 103 1 31,300 3,179,500 23 82.400 103 T/J 19,700 100 B 1,100 328 VIVA Visi Media Asia Tbk. --U9---1 139 149 140 147 8 36,010,900 5,227,863,000 1,533 49.000 147 T/J 651,000 146 B 408,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 254 264 252 258 4 14,286,700 3,710,583,000 1,096 88.966 260 J 198,400 258 T/B 745,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,910 1,810 1,850 25 58,901,900 109,915,928,000 5,582 475.514 1,855 J 151,800 1,850 T/B 2,784,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 228 228 222 224 -4 57,600 13,076,400 8 60.577 228 J 3,000 224 T/B 700 332 WOOD Integra Indocabinet Tbk. --S5---2 600 600 580 580 -20 9,569,600 5,644,653,500 597 223.077 585 J 1,061,500 580 T/B 948,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 404 388 396 6 185,473,900 74,017,424,400 5,574 80.816 398 J 1,845,400 396 T/B 182,800 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 2,040 1,925 1,995 55 94,365,900 188,887,378,000 9,771 538.462 2,000 J 1,162,200 1,995 T/B 2,867,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 414 398 410 10 42,435,800 17,307,390,400 2,013 69.492 412 J 1,843,400 410 T/B 1,622,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,615 1,615 1,525 1,525 -90 21,210,500 33,178,265,500 3,048 1,089.286 1,530 J 1,200 1,525 T/B 7,000 Total 7,784,340,700 3,846,936,903,600 328,749 2,435,569,900 229,972,500 Jakarta, 08 January 2019 Trading Division