List of Securities Quotation: IDX SMC Composite Date: Thursday, 10 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 12,350 12,550 12,325 12,425 75 815,700 10,157,442,500 1,184 1,009.376 12,425 T/J 1,800 12,350 B 5,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 6,700 J 200 5,650 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,200 J 500 1,755 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,760 1,695 1,745 45 11,595,400 20,261,668,000 3,390 2,128.049 1,750 J 1,024,900 1,745 T/B 1,082,700 5 ACST Acset Indonusa Tbk. --U6---1 1,650 1,665 1,605 1,610 -40 90,100 146,314,500 106 67.611 1,615 J 7,500 1,610 T/B 39,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,770 1,770 1,735 1,745 -25 8,325,100 14,603,753,500 1,889 1,370.422 1,750 J 20,000 1,745 T/B 146,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,775 8,800 8,750 8,775 0 257,300 2,257,722,500 34 377.419 8,800 J 2,700 8,775 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 324 334 322 326 2 1,795,900 590,653,400 215 29.098 330 J 59,700 326 T/B 582,400 9 AGII Aneka Gas Industri Tbk. --U3---1 635 670 635 645 10 16,700 10,884,000 28 58.636 660 J 2,400 645 T/B 17,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 328 330 320 322 -6 3,920,800 1,269,438,800 610 526.075 324 J 174,400 322 T/B 22,100 11 AGRS Bank Agris Tbk. --U8---2 298 298 280 280 -18 26,000 7,318,200 21 254.545 290 J 17,300 282 B 5,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,550 4,580 4,500 4,530 -20 11,885,000 53,865,492,000 2,365 3,610.396 4,540 J 5,000 4,530 T/B 2,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 318 318 318 -2 100 31,800 1 302.857 318 T/J 3,300 252 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,800 3,900 3,800 3,900 100 56,500 215,154,000 13 159.184 3,950 J 7,900 3,800 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 915 870 870 -40 22,200 19,740,000 33 2,220.011 910 J 21,300 870 T/B 10,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,110 1,105 1,090 1,100 -10 124,300 137,336,000 14 91.667 1,100 T/J 29,400 1,085 B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 780 805 775 790 10 150,289,500 119,325,973,000 7,623 520.868 790 T/J 3,695,200 785 B 2,298,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,295 1,610 1,290 1,380 85 3,100 4,372,500 10 88.348 1,380 T/J 2,400 1,375 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 545 535 540 5 3,778,700 2,041,201,500 517 574.370 540 T/J 52,400 535 B 141,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 162 167 160 160 -2 12,602,800 2,054,464,600 752 43.836 160 T/J 1,019,300 159 B 385,900 21 ARII Atlas Resources Tbk. --U2---2 915 915 915 915 0 80,000 73,200,000 4 61.000 915 T/J 30,000 855 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 298 292 298 -2 184,700 54,410,600 24 99.333 298 T/J 15,000 296 B 5,000 23 ARNA Arwana Citramulia Tbk. --U3---1 416 418 412 414 -2 334,000 138,012,200 39 2,813.838 414 T/J 25,400 412 B 20,400 24 ASGR Astra Graphia Tbk. --U9---1 1,340 1,340 1,330 1,330 -10 98,800 131,895,000 23 275.751 1,330 T/J 106,100 1,325 B 12,200 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 695 690 690 0 2,177,600 1,504,644,500 78 1,277.778 690 T/J 100,000 685 B 52,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 342 346 4 17,827,300 6,190,629,800 1,604 329.524 348 J 332,400 346 T/B 187,900 27 ATIC Anabatic Technologies Tbk. --U9---1 870 895 860 885 15 3,700 3,259,000 8 126.429 885 T/J 3,300 880 B 400 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 1,540 1,550 1,540 1,545 5 208,300 321,522,500 102 1,397.305 1,545 T/J 4,900 1,540 B 92,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 6,450,000 322,500,400 283 57.388 50 T/J 2,130,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 304 268 298 -8 3,100 861,600 9 219.707 298 T/J 50,900 270 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,585 1,590 1,580 1,590 5 132,100 209,553,000 37 1,987.500 1,590 T/J 4,400 1,580 B 1,800 33 BBKP Bank Bukopin Tbk. --S8---1 302 324 300 320 18 42,939,700 13,492,368,600 2,377 94.930 320 T/J 835,500 318 B 607,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 39,000 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 2,310 B 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,710 2,650 2,680 0 23,478,200 62,941,716,000 4,251 349.565 2,690 J 95,700 2,680 T/B 631,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 280 280 274 274 -6 28,900 7,966,000 26 278.966 274 T/J 3,500 272 B 22,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 149 149 -1 3,200 476,900 4 422.551 149 T/J 60,800 146 B 100 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 0 568,700 28,435,000 45 217.306 50 T/J 380,491,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 220 234 222 228 8 39,934,400 9,133,353,800 1,987 134.118 230 J 1,266,500 228 T/B 4,400,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 690 695 690 690 0 1,223,300 844,079,500 11 3,535.923 695 J 52,000 690 T/B 950,300 43 BHIT MNC Investama Tbk. --S9K--1 65 69 64 65 0 67,905,300 4,512,330,100 15,674 190.086 65 T/J 2,354,700 64 B 1,539,400 44 BINA Bank Ina Perdana Tbk. --U8---1 525 535 530 530 5 102,700 54,431,500 11 299.442 535 J 600 530 T/B 16,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 53 50 52 1 25,998,200 1,345,633,900 719 37.143 52 T/J 195,600 51 B 7,408,100 46 BIRD Blue Bird Tbk. --U7---1 2,900 2,920 2,900 2,900 0 13,600 39,534,000 23 44.615 2,900 T/J 211,600 2,890 B 2,700 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,485 1,495 -5 33,500 50,128,500 26 747.500 1,495 T/J 50,000 1,490 B 3,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,150 2,080 2,080 -40 14,015,400 29,855,156,000 1,067 346.667 2,090 J 14,600 2,080 T/B 23,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 705 710 -10 28,657,100 20,378,600,000 1,363 165.116 710 T/J 1,424,800 705 B 3,194,700 50 BKSL Sentul City Tbk. --S6LKO1 120 122 117 119 -1 97,654,200 11,666,462,200 2,349 8.223 120 J 2,064,600 119 T/B 5,631,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 180 178 178 0 1,500 269,000 3 408.444 180 J 16,100 174 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 5,000 5,000 5,000 5,000 0 100 500,000 1 333.333 5,000 T/J 100 4,010 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 340 300 330 -6 105,900 32,222,400 22 103.125 330 T/J 200 324 B 5,000 55 BMTR Global Mediacom Tbk. --U9K--1 294 324 296 324 30 44,501,300 13,959,672,600 2,158 263.715 326 J 755,800 324 T/B 1,010,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,115 1,045 1,105 10 11,913,400 12,815,923,500 1,657 8.159 1,105 T/J 126,600 1,100 B 356,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 224 230 220 228 4 2,358,600 530,577,400 144 2.717 228 T/J 290,500 226 B 2,300 58 BNLI Bank Permata Tbk. --M8K--1 595 620 595 615 20 10,972,100 6,685,270,500 789 6.696 620 J 856,900 615 T/B 26,400 59 BOGA Bintang Oto Global Tbk. --U9---2 670 675 665 675 5 3,444,000 2,320,128,500 463 655.340 675 T/J 82,100 670 B 168,500 60 BOLT Garuda Metalindo Tbk. --U4---2 960 960 950 960 0 123,600 117,967,500 143 174.545 960 T/J 12,600 950 B 3,000 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,230 2,220 2,140 2,150 -80 438,300 954,404,000 286 537.500 2,150 T/J 19,900 2,140 B 600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 100 65,000 1 693.185 650 T/J 559,100 600 B 565,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 6,500 B 100 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,850 J 200 6,100 B 5,900 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 530 530 -10 5,714,200 3,051,242,000 656 530.000 535 J 3,337,200 530 T/B 1,215,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 92,644,100 4,632,990,900 1,618 7.874 50 T/J 17,777,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,155 1,225 1,145 1,215 60 24,800 30,101,000 11 911.615 1,210 J 2,000 1,145 B 5,600 68 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,380 2,320 2,340 -30 2,591,200 6,060,049,000 644 183.255 2,340 T/J 456,300 2,330 B 14,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,460 1,385 1,460 50 24,524,700 35,289,227,000 2,961 285.991 1,460 T/J 1,848,400 1,450 B 100,400 70 BSIM Bank Sinarmas Tbk. --U8---1 555 555 550 550 -5 24,900 13,701,500 17 375.122 555 J 10,400 550 T/B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,370 2,370 -10 2,100 4,996,000 7 121.538 2,400 J 100 2,370 T/B 900 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---2 131 0 0 131 0 0 0 0 1,003.678 131 J 8,600 127 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 458,592,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,690 3,700 3,680 3,680 -10 100,500 371,143,000 49 712.402 3,680 T/J 27,300 3,670 B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,955 1,930 1,935 -20 40,181,300 77,932,334,500 2,653 1,935.000 1,935 T/J 382,900 1,930 B 1,326,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,850 1,790 1,800 -50 69,700 125,391,500 34 305.085 1,800 T/J 8,000 1,770 B 400 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 127 121 122 -3 42,459,700 5,206,568,000 598 11.930 122 T/J 2,799,600 121 B 671,700 79 BUMI Bumi Resources Tbk. --S2K--2 142 152 142 146 4 640,812,700 95,138,010,500 6,896 8.474 147 J 3,237,100 146 T/B 2,939,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 196 196 188 191 -5 10,089,500 1,964,139,000 211 146.923 191 T/J 5,800 190 B 700 81 BVIC Bank Victoria International Tbk. --U8---1 170 174 169 173 3 52,700 9,070,900 35 163.589 175 J 7,700 171 B 3,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 185 190 181 181 -4 36,957,200 6,827,625,100 1,541 39.586 182 J 105,100 181 T/B 275,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 374 368 374 0 3,520,700 1,309,678,400 99 113.333 374 T/J 66,800 370 B 48,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,760 2,650 2,740 40 1,953,300 5,243,661,000 377 156.571 2,740 T/J 36,200 2,710 B 33,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 918,400 283,165,600 152 562.691 308 T/J 46,600 306 B 287,400 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 150,000 105,000,000 4 175.000 700 T/J 1,442,000 675 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 96 90 95 5 13,283,400 1,244,365,100 797 608.000 96 J 1,800,900 95 T/B 103,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 306 310 -2 208,400 65,020,000 19 24.258 314 J 30,600 308 B 10,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,610 1,850 1,610 1,845 235 60,600 110,812,500 33 6,694.971 1,845 T/J 20,900 1,700 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 278 280 276 276 -2 7,512,800 2,085,772,200 257 1,200.000 278 J 853,100 276 T/B 1,023,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,380 1,345 1,360 -5 25,700 35,118,500 27 130.136 1,375 J 12,600 1,360 T/B 23,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 258 262 244 250 -8 353,600 89,250,000 465 47.290 254 J 7,200 250 T/B 100,300 93 COWL Cowell Development Tbk. --U6---2 434 438 434 434 0 127,400 55,489,200 118 333.846 434 T/J 2,700 432 B 1,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 565,400 28,270,000 70 45.455 50 T/J 74,736,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 540 535 540 0 304,400 163,614,000 27 272.500 540 T/J 27,200 535 B 1,300 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 1,070 1,035 1,055 15 29,783,700 31,447,272,500 2,842 236.209 1,055 T/J 1,212,000 1,050 B 2,329,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 324,600 16,230,000 20 16.496 50 T/J 228,752,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 855 875 850 855 0 597,200 514,624,500 380 743.478 860 J 21,600 855 T/B 1,200 100 DILD Intiland Development Tbk. --S6---1 324 338 320 332 8 5,983,200 1,990,033,400 370 57.854 332 T/J 109,400 330 B 342,000 101 DKFT Central Omega Resources Tbk. --U2---2 300 300 298 300 0 252,000 75,500,000 4 770.614 300 T/J 858,000 298 B 50,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,600 5,500 5,500 0 66,700 366,960,000 19 32,877.040 5,600 J 5,000 5,500 T/B 300 103 DMAS Puradelta Lestari Tbk. --M6---1 170 181 170 179 9 159,844,300 28,465,024,400 2,312 85.238 180 J 3,139,400 179 T/B 2,970,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,500 8,200,000 1 2,881.262 3,280 T/J 7,900 3,270 B 1,300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 570 585 565 565 -5 40,256,600 23,060,911,500 2,456 764.919 570 J 3,065,200 565 T/B 3,062,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 132 135 130 135 3 380,200 49,761,000 27 24.545 135 T/J 6,400 132 B 8,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 374 370 374 2 589,500 219,993,800 34 101.081 374 T/J 21,800 372 B 29,800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 15,000 J 300 14,500 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 0 0 3,630 0 0 0 0 365.081 4,000 J 300 3,610 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,990 1,970 1,970 -10 333,400 658,543,000 24 725.140 2,020 J 100 1,970 T/B 81,600 111 DWGL Dwi Guna Laksana Tbk. --U9---2 84 90 84 84 0 136,100 11,822,900 47 56.000 87 J 9,200 85 B 31,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 10,100 11,362,500 3 27.778 1,125 T/J 21,600 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 356 368 356 360 4 55,832,700 20,204,018,000 2,144 90.000 362 J 3,811,600 360 T/B 569,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,800 140,000 5 10.308 50 T/J 545,542,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 81 73 75 -2 167,451,500 13,133,029,900 3,198 6.253 75 T/J 1,490,000 74 B 1,612,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 1,900 1,900 -100 5,100 10,150,000 4 1,329.331 1,990 J 900 1,900 T/B 8,300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,390 2,440 2,350 2,400 10 12,217,300 29,359,729,000 1,940 240.000 2,400 T/J 1,115,800 2,390 B 234,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 328 320 320 -2 15,303,300 4,943,166,600 764 595.781 320 T/J 361,600 318 B 1,202,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,270 2,210 2,250 0 13,872,500 31,145,003,000 1,700 114.189 2,250 T/J 466,200 2,240 B 116,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 0 0 1,650 0 0 0 0 2,594.952 1,895 J 2,000 1,630 B 4,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,800 7,450 7,550 50 134,600 1,021,672,500 121 1,730.223 7,600 J 13,900 7,525 B 2,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,000 7,050 7,000 7,050 50 3,611,200 25,305,972,500 35 1,410.000 7,050 T/J 7,400 7,025 B 2,300 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 4,030 3,050 4,020 -40 3,300 11,195,000 13 3,216.000 4,020 T/J 14,800 3,080 B 2,000 124 FMII Fortune Mate Indonesia Tbk --U6---2 620 620 615 615 -5 300 185,500 3 615.000 620 J 400 615 T/B 1,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 890 875 880 -5 13,298,000 11,726,898,500 136 400.000 880 T/J 75,600 875 B 3,600 126 FREN Smartfren Telecom Tbk. --U7---1 95 97 88 89 -6 142,748,700 13,088,605,300 3,981 4.944 90 J 946,900 89 T/B 4,246,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 107 108 102 103 -4 1,880,300 196,082,200 168 64.375 103 T/J 68,300 102 B 82,800 128 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---1 318 326 316 320 2 13,849,200 4,457,296,200 897 43.016 322 J 707,900 320 T/B 40,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 675 725 680 705 30 16,752,000 11,883,043,000 2,035 138.409 705 T/J 97,100 700 B 268,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 248 226 244 20 95,565,100 22,871,845,200 3,567 61.000 246 J 2,905,200 244 T/B 153,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,300 16,500 16,500 16,500 200 100 1,650,000 1 2,869.565 18,000 J 900 13,250 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 136 140 134 135 -1 13,400 1,854,200 7 54.000 135 T/J 138,600 134 B 1,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,720 2,720 2,550 2,580 -140 236,600 614,736,000 213 2,580.000 2,580 T/J 285,100 2,560 B 4,200 136 HERO Hero Supermarket Tbk. --U9---1 905 855 855 855 -50 400 342,000 3 1,784.671 900 J 1,000 860 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,860 2,830 2,860 10 53,900 152,553,000 15 875.528 2,870 J 500 2,830 B 1,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 660 655 660 5 5,000 3,286,500 2 1,015.385 655 J 1,900 605 B 2,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 745 715 715 -25 15,704,400 11,415,048,000 1,021 230.645 720 J 40,400 715 T/B 379,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 260 260 -2 478,200 124,961,600 34 86.667 262 J 500 260 T/B 235,300 141 HRUM Harum Energy Tbk. --S2K--1 1,730 1,750 1,685 1,705 -25 3,695,000 6,333,760,500 1,302 32.788 1,710 J 66,700 1,705 T/B 83,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 8,900 8,200 8,900 200 20,300 166,670,000 3 957.195 8,900 T/J 4,800 8,700 B 500 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 850 840 840 15 1,200 1,009,000 5 65.625 835 J 900 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 208 214 206 212 4 400,009,700 82,883,374,800 1,061 406.925 212 T/J 1,062,700 210 B 2,026,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 212 202 202 -6 96,909,000 19,987,131,800 2,891 57.714 202 T/J 5,696,100 200 B 5,715,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,230 2,440 2,230 2,410 180 10,715,700 24,734,046,000 2,433 323.544 2,420 J 26,900 2,410 T/B 623,600 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 640 655 635 655 15 388,200 250,676,000 71 131.000 660 J 144,400 655 T/B 2,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 950 940 945 5 384,800 362,612,000 19 248.684 945 T/J 11,400 930 B 4,000 149 INAF Indofarma Tbk. --U5---1 5,025 5,150 5,000 5,075 50 5,900 29,922,500 14 2,030.000 5,175 J 2,200 5,075 T/B 13,800 150 INCO Vale Indonesia Tbk. --S2BXO1 3,270 3,460 3,270 3,440 170 30,742,100 104,854,784,000 5,233 1,404.082 3,450 J 1,635,100 3,440 T/B 44,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,300 6,250 6,100 6,150 -150 39,100 239,805,000 69 828.294 6,150 T/J 1,700 6,125 B 3,900 152 INDS Indospring Tbk. --M4---1 2,260 2,260 2,210 2,250 -10 9,300 20,663,000 20 210.937 2,250 T/J 4,300 2,220 B 1,100 153 INDY Indika Energy Tbk. --S2XXO1 1,960 2,020 1,955 1,965 5 15,006,700 29,702,524,000 3,922 66.610 1,970 J 185,500 1,965 T/B 24,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 66 67 0 568,200 38,064,600 44 0.383 67 T/J 194,600 66 B 681,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 650 650 565 650 0 500 311,500 4 619.048 650 T/J 4,900 600 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,030 -10 196,600 398,099,000 127 735.507 2,040 J 100 1,990 B 3,200 157 INTA Intraco Penta Tbk. --U9---2 482 482 480 482 0 70,300 33,784,400 5 339.769 480 J 50,000 478 B 17,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 396 396 -2 5,700 2,265,800 4 104.211 400 J 2,809,100 396 T/B 19,000 159 ISAT Indosat Tbk. --S7K--1 2,250 2,100 1,890 1,945 -305 35,247,300 69,868,295,500 6,788 138.929 1,950 J 11,800 1,945 T/B 221,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,450 22,450 21,750 22,000 -450 1,712,000 37,658,602,500 2,964 157.143 22,025 J 200 22,000 T/B 13,000 161 JECC Jembo Cable Company Tbk. --U4---2 5,325 5,325 4,310 4,310 -1,015 300 1,394,500 2 326.651 0 J 0 4,310 T/B 1,800 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 140,900 7,045,000 14 35.714 50 T/J 73,493,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 505 505 505 0 500 252,500 3 286.460 505 T/J 174,400 480 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 398 400 398 400 2 700 279,000 5 331.079 398 J 400 382 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,250 2,190 2,200 -30 7,543,300 16,742,375,000 1,529 601.422 2,210 J 13,800 2,200 T/B 873,200 166 JRPT Jaya Real Property Tbk. --S6---1 680 680 655 660 -20 1,098,900 726,856,500 69 634.615 660 T/J 206,700 655 B 51,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,930 4,950 4,830 4,920 -10 7,135,300 35,024,551,000 2,656 290.128 4,920 T/J 82,400 4,910 B 27,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,050 1,050 1,050 0 100 105,000 1 226.137 1,050 T/J 900 905 B 1,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,590 2,650 2,570 2,570 -20 295,000 768,665,000 314 2,570.000 2,580 J 300 2,570 T/B 3,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 338 346 330 338 0 4,324,100 1,461,083,200 395 41.070 338 T/J 94,900 336 B 10,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 268 272 268 270 2 969,500 261,854,400 105 9.368 272 J 251,400 270 T/B 398,800 173 KINO Kino Indonesia Tbk. --U5---2 2,680 2,760 2,690 2,710 30 394,400 1,076,707,000 117 71.316 2,750 J 53,300 2,700 B 26,200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,290 2,150 2,000 2,120 -170 28,300 58,106,000 48 706.667 2,150 J 5,100 2,090 B 500 175 KKGI Resource Alam Indonesia Tbk. --U2---1 350 350 350 350 0 100 35,000 1 1,228.070 350 T/J 5,400 340 B 2,500 176 KMTR Kirana Megatara Tbk. --U3---2 272 276 270 272 0 104,800 28,627,200 70 59.389 272 T/J 7,600 270 B 6,100 177 KPIG MNC Land Tbk. --U9---2 132 134 132 134 2 184,100 24,351,600 16 288.339 134 T/J 21,100 132 B 3,000 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,480 2,480 0 11,900 29,512,000 10 901.818 2,480 T/J 1,700 2,470 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 438 446 432 436 -2 10,894,900 4,790,176,600 903 54.204 436 T/J 168,900 434 B 131,900 180 KREN Kresna Graha Investama Tbk. --U9K--1 620 630 610 630 10 129,210,300 79,872,781,000 5,391 6,554.307 630 T/J 1,773,700 625 B 1,162,600 181 LINK Link Net Tbk. --S9K--1 4,590 4,710 4,490 4,500 -90 263,200 1,193,119,000 577 281.250 4,500 T/J 93,200 4,490 B 2,700 182 LPCK Lippo Cikarang Tbk --S6---1 1,715 1,780 1,720 1,765 50 421,800 741,086,000 281 190.811 1,765 T/J 5,000 1,760 B 8,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 270 258 260 -6 21,071,500 5,524,214,200 1,219 66.571 260 T/J 18,400 258 B 2,338,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,750 6,250 5,625 6,150 400 11,279,700 67,263,882,500 4,245 139.358 6,175 J 39,900 6,150 T/B 150,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,385 1,350 1,350 -10 11,793,000 16,116,597,000 1,143 348.387 1,360 J 32,000 1,350 T/B 78,200 186 LTLS Lautan Luas Tbk. --U9---1 575 600 570 570 -5 167,200 95,372,000 21 201.493 590 J 35,000 570 T/B 150,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 187 197 184 187 0 1,311,150,500 251,048,305,200 988 394.298 187 T/J 448,000 185 B 522,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,440 1,460 1,410 1,415 -25 2,857,600 4,082,604,500 720 803.977 1,425 J 35,000 1,415 T/B 100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,805 1,800 1,800 -5 4,000 7,205,500 9 107.143 1,820 J 1,000 1,800 T/B 2,800 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 905 875 880 -5 42,434,100 37,843,527,500 2,356 1,412.180 885 J 28,000 880 T/B 135,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 254 256 252 256 2 12,976,000 3,289,048,800 126 341.333 256 T/J 206,600 254 B 20,000 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,985 1,980 1,970 1,980 -5 210,700 416,673,500 58 792.000 1,985 J 55,800 1,970 B 35,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 750 730 735 15 5,766,100 4,265,780,000 448 522.611 740 J 901,200 735 T/B 709,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 1,000 6,125 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 3,000 2,930 2,940 -10 296,400 883,524,000 91 226.154 2,990 J 9,400 2,940 T/B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 525 515 525 15 5,564,800 2,892,864,500 402 32.812 525 T/J 582,500 520 B 71,600 197 MCAS M Cash Integrasi Tbk. --U9---2 3,010 3,030 3,000 3,020 10 1,835,800 5,539,723,000 148 218.051 3,020 T/J 7,600 3,010 B 13,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 161 163 -3 2,381,600 388,158,100 222 146.199 163 T/J 105,800 162 B 110,500 199 MDIA Intermedia Capital Tbk. --M9---1 133 135 127 133 0 169,600 22,649,400 24 96.377 133 T/J 2,800 129 B 20,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,350 3,200 3,300 0 44,500 144,957,000 46 172.103 3,300 T/J 137,400 3,270 B 100 201 MDLN Modernland Realty Tbk. --S6---1 236 240 224 230 -6 1,484,200 343,630,000 244 68.258 236 J 24,100 230 T/B 104,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 845 825 835 20 50,131,100 41,933,698,500 3,693 1,470.666 835 T/J 3,382,800 830 B 1,894,500 203 MEGA Bank Mega Tbk. --U8---1 4,850 4,900 4,900 4,900 50 100 490,000 1 3,571.741 4,900 T/J 1,400 4,850 B 100 204 MERK Merck Tbk. --U5---2 4,030 4,300 4,010 4,240 210 1,309,500 5,490,690,000 1,150 11,179.371 4,250 J 30,700 4,240 T/B 900 205 META Nusantara Infrastructure Tbk. --M7---1 224 224 220 224 0 307,600 68,670,000 26 67.863 224 T/J 408,400 220 B 90,800 206 MFIN Mandala Multifinance Tbk. --U8---2 955 960 910 960 5 318,100 304,870,000 37 984.615 960 T/J 43,600 915 B 700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 100 106,000 1 385.455 1,060 T/J 499,800 860 B 2,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,675 1,740 1,675 1,720 45 3,392,100 5,805,822,000 695 101.267 1,725 J 4,400 1,720 T/B 50,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 770 785 770 780 10 3,000 2,316,500 6 3,714.286 780 T/J 200 750 B 4,400 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 192 191 187 189 -3 652,500 123,186,500 41 472.500 189 T/J 227,200 187 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 18,000 18,000 17,800 17,800 -200 400 7,160,000 4 847.619 18,000 J 100 17,600 B 1,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,500 16,000 0 13,500 215,322,500 17 101,910.828 16,000 T/J 12,700 15,950 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,210 1,205 1,205 0 512,400 619,184,000 183 201.253 1,210 J 38,000 1,205 T/B 1,000 214 MLPL Multipolar Tbk. --U9---1 86 88 83 83 -3 6,927,500 588,928,300 394 9.520 85 J 310,000 83 T/B 44,300 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 920 J 4,900 800 B 600 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 515 500 510 -5 578,700 292,061,000 53 87.179 510 T/J 72,000 505 B 15,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 780 755 760 5 38,942,900 29,781,278,000 2,631 84.444 765 J 1,361,700 760 T/B 667,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 925 905 915 5 1,136,500 1,045,029,500 172 61.000 920 J 55,500 915 T/B 7,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 168 174 168 168 0 4,562,500 776,084,800 530 70.633 170 J 30,000 168 T/B 9,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 5,800 5,800 5,800 0 100 580,000 1 526.085 6,950 J 2,100 5,000 B 200 221 MSIN MNC Studios International Tbk. --U9---2 310 312 308 310 0 21,600 6,664,000 14 310.000 310 T/J 4,000 308 B 4,300 222 MSKY MNC Sky Vision Tbk. --U9---1 780 830 780 825 45 728,100 602,857,500 26 54.276 825 T/J 3,100 820 B 2,000 223 MTDL Metrodata Electronics Tbk. --S9---1 800 850 805 815 15 6,640,100 5,547,436,500 812 1,467.200 815 T/J 4,100 810 B 2,200 224 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---1 414 414 412 412 -2 1,000 413,600 4 173.218 422 J 100 414 B 500 226 MYOH Samindo Resources Tbk. --S2---1 1,215 1,225 1,200 1,225 10 287,600 350,066,000 80 145.907 1,230 J 112,400 1,200 B 13,200 227 MYRX Hanson International Tbk. --S6K--2 111 112 109 110 -1 1,315,762,900 144,934,119,300 1,309 75.018 111 J 4,649,100 110 T/B 900,100 228 NASA Ayana Land International Tbk. --U9---2 610 615 615 615 5 263,817,100 162,247,516,500 151 597.087 620 J 228,100 615 T/B 700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,340 3,440 3,330 3,340 0 190,100 640,685,000 234 1,027.692 3,350 J 1,000 3,340 T/B 6,300 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 328,800 29,593,000 19 85.714 91 J 25,800 90 T/B 220,200 231 NISP Bank OCBC NISP Tbk. --U8---1 895 925 885 895 0 61,500 55,839,000 81 1,084.533 895 T/J 1,000 885 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 5,100 950 B 300 233 NRCA Nusa Raya Cipta Tbk. --U6---1 410 414 402 410 0 862,900 354,854,000 76 48.235 410 T/J 39,800 402 B 150,800 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 800 800 790 800 0 255,200 202,477,000 136 1,582.748 800 T/J 15,100 795 B 10,000 236 PALM Provident Agro Tbk. --U1---2 286 286 268 270 -16 10,700 2,921,200 17 73.797 272 J 11,200 270 T/B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,410 1,390 1,395 10 27,900 38,803,000 18 1,014.545 1,395 T/J 200 1,390 B 1,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,140 1,120 1,140 10 402,800 456,777,500 58 134.118 1,140 T/J 25,200 1,130 B 4,500 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 540 550 0 113,000 61,674,500 32 973.451 550 T/J 45,800 545 B 56,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,620 4,620 4,600 4,600 -20 16,000 73,798,000 10 3,066.667 4,610 J 1,100 4,600 T/B 5,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,260 2,330 2,250 2,290 30 124,206,000 285,880,247,000 8,389 763.333 2,290 T/J 1,832,600 2,280 B 2,619,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,280 1,280 1,280 20 100 128,000 1 249.756 1,270 J 400 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 3,490 J 100 2,960 B 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,080 1,100 1,065 1,085 5 8,652,200 9,330,691,000 646 1,806.527 1,085 T/J 128,100 1,080 B 11,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 56 57 54 57 1 15,066,200 833,148,400 424 57.000 57 T/J 1,584,500 56 B 356,300 246 PNIN Paninvest Tbk. --S8---1 1,050 1,070 1,040 1,055 5 657,800 693,569,500 52 1,121.863 1,060 J 62,100 1,055 T/B 15,500 247 PNLF Panin Financial Tbk. --S8---1 266 272 264 268 2 26,095,900 6,983,134,800 1,545 289.667 268 T/J 3,108,000 266 B 2,478,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 660 690 690 690 30 100 69,000 1 344.766 680 J 900 600 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,720 4,520 4,720 200 40,908,200 186,362,612,000 660 2,995.855 4,720 T/J 111,400 4,700 B 5,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 39,600 251 POWR Cikarang Listrindo Tbk. --M7---2 865 870 865 865 0 389,300 336,846,000 36 57.667 865 T/J 2,396,000 860 B 55,200 252 PPRE PP Presisi Tbk. --M7---1 352 356 346 350 -2 819,700 287,350,600 130 81.395 350 T/J 4,700 348 B 86,300 253 PPRO PP Properti Tbk. --S6K--1 141 146 138 145 4 137,193,000 19,691,669,800 4,177 313.514 146 J 4,722,000 144 B 323,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,270 2,160 2,180 -40 63,700 139,762,000 63 33.538 2,180 T/J 690,000 2,170 B 1,500 255 PRIM Royal Prima Tbk. --U9---2 595 600 560 565 -30 4,000 2,299,500 10 565.000 600 J 17,100 565 T/B 11,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 214 206 210 4 2,172,200 455,202,000 204 681.309 210 T/J 95,400 208 B 20,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,370 4,260 4,290 -40 17,745,200 76,471,468,000 5,361 3,730.435 4,290 T/J 382,400 4,280 B 138,700 258 PTPP PP (Persero) Tbk. --S6XXO1 2,190 2,260 2,140 2,220 30 28,083,200 62,136,846,000 4,229 417.293 2,230 J 366,300 2,220 T/B 1,600 259 PTRO Petrosea Tbk. --S2---1 1,900 1,935 1,900 1,905 5 478,500 913,668,000 273 1,524.000 1,905 T/J 3,500 1,900 B 112,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 7,275 7,275 7,275 -25 100 727,500 1 570.588 7,300 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 660 670 655 655 -5 23,341,200 15,424,547,500 1,830 2,525.155 660 J 15,100 655 T/B 641,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 915 920 905 915 0 207,500 189,699,000 83 915.000 920 J 10,900 915 T/B 9,300 263 RAJA Rukun Raharja Tbk. --S7---1 378 380 360 362 -16 1,503,100 553,367,200 297 1,243.473 362 T/J 2,500 360 B 143,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,505 1,605 1,505 1,595 90 8,665,800 13,677,764,500 1,359 996.875 1,595 T/J 2,628,000 1,585 B 10,000 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,350 5,275 5,275 -125 4,000 21,317,500 2 277.896 5,775 J 100 5,325 B 1,200 266 RIMO Rimo International Lestari Tbk --U9---2 136 138 135 136 0 32,150,400 4,385,252,600 443 74.667 136 T/J 544,500 135 B 1,660,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 336 314 328 -4 43,400 13,638,400 11 2,566.510 326 J 1,000 318 B 300 268 RODA Pikko Land Development Tbk. --U6---2 450 0 0 450 0 0 0 0 718.506 420 J 10,000 354 B 1,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,240 1,200 1,200 -20 839,400 1,029,477,000 465 470.588 1,230 J 354,800 1,200 T/B 22,400 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,536,900 865,873,000 587 706.250 565 T/J 19,300 560 B 12,100 271 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 8,975 9,000 8,975 8,975 0 2,400 21,542,500 3 5,790.323 9,000 J 11,300 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,950 1,850 1,950 105 32,862,300 62,849,235,000 5,469 882.141 1,950 T/J 1,450,000 1,925 B 10,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 34,600 845 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,430 2,350 2,430 40 552,700 1,340,358,000 53 103.846 2,430 T/J 2,319,700 2,400 B 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 20,500 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 865 865 835 840 -25 2,329,800 1,984,143,000 414 600.000 840 T/J 23,400 835 B 87,900 278 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---1 850 850 840 850 0 1,756,700 1,488,904,000 477 146.552 850 T/J 356,100 845 B 900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,510 3,420 3,500 50 808,900 2,830,265,000 392 39.751 3,500 T/J 105,400 3,490 B 400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 496 488 488 -4 2,198,200 1,080,061,000 438 44.364 490 J 135,700 488 T/B 11,000 282 SIPD Sierad Produce Tbk. --U3---2 1,010 1,000 990 990 -20 10,700 10,630,000 9 1.100 1,005 J 100 990 T/B 500 283 SMAR Smart Tbk. --U1---2 4,250 4,130 4,130 4,130 -120 200 826,000 2 1,364.568 4,250 J 37,800 4,130 T/B 9,800 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,720 1,750 1,700 1,700 -20 440,200 755,395,500 355 303.571 1,705 J 7,900 1,700 T/B 40,900 285 SMCB Holcim Indonesia Tbk. --U3---1 1,865 1,870 1,840 1,850 -15 10,135,600 18,829,925,500 555 2,234.300 1,855 J 1,000 1,850 T/B 57,000 286 SMDR Samudera Indonesia Tbk. --S7---1 320 328 318 320 0 1,248,400 401,147,000 166 1,284.212 320 T/J 23,300 318 B 44,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,200 11,925 11,275 11,925 725 11,074,100 128,585,272,500 5,664 4,149.558 11,925 T/J 1,412,300 11,775 B 500 288 SMRA Summarecon Agung Tbk. --S6IK-1 880 970 865 950 70 52,040,500 48,527,898,000 3,958 1,560.960 950 T/J 3,618,200 945 B 45,800 289 SMRU SMR Utama Tbk. --U2---2 480 480 478 480 0 38,000 18,205,000 3 117.383 480 T/J 500 476 B 16,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,390 1,410 1,380 1,395 5 3,325,800 4,629,574,000 1,370 3,726.061 1,395 T/J 13,000 1,385 B 35,700 291 SOCI Soechi Lines Tbk. --M7---1 151 153 144 146 -5 16,685,500 2,449,515,300 901 26.545 146 T/J 4,000 145 B 384,100 292 SPTO Surya Pertiwi Tbk. --U9---2 835 845 820 825 -10 549,000 462,977,000 101 825.000 830 J 61,700 815 B 3,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 218 191 200 1 65,200 13,233,900 34 213.445 200 T/J 332,900 195 B 2,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 322 332 -10 1,944,427,100 651,546,333,800 48,606 138.333 334 J 9,371,900 332 T/B 3,945,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,660 3,650 3,660 20 2,400 8,777,000 6 66.545 3,670 J 300 3,660 T/B 1,100 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 500 490 492 4 19,674,200 9,693,760,800 676 201.846 494 J 324,100 492 T/B 10,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,220 1,200 1,205 -5 93,838,800 113,324,743,500 3,480 179.851 1,205 T/J 189,800 1,200 B 616,600 298 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 0 157,500 7,875,000 9 64.769 50 T/J 419,534,600 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 4,330 4,440 4,300 4,350 20 3,689,800 16,051,788,000 1,000 3,954.545 4,350 T/J 100 4,330 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 875 895 865 865 -10 45,248,400 39,967,293,500 2,367 816.038 885 J 413,600 865 T/B 264,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,290 4,500 3,930 4,500 210 2,259,600 9,701,448,000 2,117 222.222 4,500 T/J 389,900 4,400 B 3,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 900 915 885 895 -5 2,229,900 2,005,457,500 510 203.803 895 T/J 70,300 890 B 20,000 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,100 J 100 15,225 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 286 288 284 288 2 22,323,900 6,392,686,400 466 126.316 288 T/J 167,800 286 B 196,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 940 930 930 930 -10 100 93,000 1 300.000 930 T/J 5,000 755 B 3,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 665 780 675 750 85 15,500 10,529,500 9 169.960 740 J 7,300 735 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,240 3,010 2,900 3,000 -240 1,700 5,010,000 9 2,465.281 3,010 J 5,500 2,910 B 200 310 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 760 765 0 12,750,300 9,733,632,500 290 382.500 765 T/J 97,300 760 B 4,300 311 TINS Timah Tbk. --S2K--1 855 890 840 855 0 55,162,200 47,937,176,500 3,923 436.900 860 J 374,900 855 T/B 86,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,700 12,400 11,700 12,400 700 7,347,900 89,073,822,500 6,052 766.671 12,400 T/J 289,500 12,375 B 39,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 1,000 800,000 1 368.002 800 T/J 49,600 760 B 200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,635 1,595 1,595 10 7,400 11,829,000 5 83.947 1,600 J 18,800 1,575 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 815 820 -10 12,073,500 9,924,879,500 1,478 1,319.792 820 T/J 45,000 815 B 159,400 316 TOTL Total Bangun Persada Tbk. --U6---1 600 600 585 590 -10 384,000 227,290,000 104 212.058 590 T/J 76,300 585 B 10,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 382 386 374 374 -8 59,400 22,339,000 45 1,213.222 374 T/J 128,200 372 B 15,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 680 685 675 675 -5 12,321,900 8,357,624,000 1,558 3,215.358 675 T/J 108,600 670 B 536,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 167 170 166 167 0 469,867,500 78,867,198,200 1,803 138.023 168 J 1,150,800 167 T/B 975,400 320 TRIO Trikomsel Oke Tbk. --U9---1 244 260 226 226 -18 3,100 729,000 5 100.320 250 J 400 226 T/B 1,500 321 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 1,390 1,395 1,385 1,390 0 1,452,700 2,018,904,000 126 247.966 1,390 T/J 683,700 1,385 B 250,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,330 3,310 3,320 0 12,400 41,146,000 3 3,320.000 3,320 T/J 30,200 3,060 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,180 1,180 1,180 5 100 118,000 1 2,622.222 1,180 T/J 109,000 1,175 B 134,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,225 1,210 1,220 5 80,300 97,706,000 83 2,365.441 1,220 T/J 26,300 1,215 B 1,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 4,200 3,930 4,200 270 9,800 38,952,000 12 155.552 4,200 T/J 37,700 4,190 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 108 104 104 1 1,000 104,400 7 83.200 104 T/J 26,400 101 B 11,200 328 VIVA Visi Media Asia Tbk. --U9---1 148 150 137 140 -8 12,928,500 1,824,741,200 577 46.667 140 T/J 346,900 139 B 122,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 260 262 256 258 -2 4,051,700 1,049,424,200 224 88.966 260 J 1,351,000 258 T/B 477,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,855 1,885 1,825 1,860 5 16,593,500 30,844,033,500 2,567 478.084 1,860 T/J 803,200 1,855 B 8,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 226 222 224 2 2,027,500 454,400,000 38 60.577 226 J 21,300 224 T/B 8,100 332 WOOD Integra Indocabinet Tbk. --S5---2 565 585 565 575 10 15,527,600 8,956,952,000 737 221.154 580 J 88,500 575 T/B 562,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 388 394 0 51,451,900 20,170,028,800 2,408 80.408 394 T/J 788,400 392 B 240,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,030 1,965 1,985 -25 52,927,400 105,675,044,000 5,524 535.762 1,985 T/J 546,100 1,980 B 2,520,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 416 416 404 416 0 27,018,800 11,143,701,800 1,245 70.508 416 T/J 1,342,800 414 B 9,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,535 1,540 1,520 1,530 -5 21,229,400 32,573,130,000 2,021 1,092.857 1,530 T/J 153,300 1,525 B 11,000 Total 9,786,997,700 4,557,658,671,800 313,982 2,335,054,200 99,784,700 Jakarta, 10 January 2019 Trading Division