List of Securities Quotation: IDX SMC Composite Date: Friday, 11 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 12,525 12,350 12,425 0 392,100 4,877,292,500 262 1,009.376 12,450 J 13,600 12,425 T/B 44,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 0 J 0 5,600 B 500 3 ABMM ABM Investama Tbk. --U9---1 2,250 2,250 2,250 2,250 0 100 225,000 1 60.000 2,250 T/J 21,100 1,860 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,745 1,750 1,680 1,690 -55 10,784,100 18,282,301,500 3,247 2,060.976 1,695 J 52,300 1,690 T/B 1,053,200 5 ACST Acset Indonusa Tbk. --U6---1 1,610 1,620 1,595 1,605 -5 86,700 139,151,500 86 67.401 1,610 J 7,800 1,605 T/B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,745 1,765 1,730 1,730 -15 6,098,500 10,655,225,500 1,868 1,358.642 1,740 J 409,300 1,730 T/B 379,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,775 9,275 8,800 9,075 300 217,000 1,956,247,500 96 390.323 9,075 T/J 1,900 9,050 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 326 344 326 338 12 6,070,700 2,035,615,600 541 30.169 340 J 620,300 338 T/B 244,200 9 AGII Aneka Gas Industri Tbk. --U3---1 645 680 640 650 5 60,400 39,446,000 68 59.091 660 J 100 650 T/B 30,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 326 322 324 2 2,913,400 947,441,400 367 529.343 326 J 43,700 324 T/B 1,024,400 11 AGRS Bank Agris Tbk. --U8---2 280 318 280 318 38 47,200 13,219,800 12 289.091 318 T/J 28,600 280 B 57,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,530 4,570 4,500 4,500 -30 7,669,300 34,800,558,000 1,415 3,586.486 4,510 J 3,800 4,500 T/B 1,291,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 316 J 2,200 254 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,900 4,000 3,900 3,990 90 34,700 135,575,000 11 162.857 4,000 J 1,100 3,900 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 900 840 875 5 40,400 35,238,000 60 2,232.769 885 J 4,000 875 T/B 5,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,100 1,095 1,100 0 105,600 115,634,500 12 91.667 1,100 T/J 12,400 1,080 B 2,600 17 ANTM Aneka Tambang Tbk. --S2XXO1 790 800 780 790 0 56,407,400 44,557,546,000 3,160 520.868 790 T/J 1,987,300 785 B 3,757,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,380 1,380 1,375 1,375 -5 200 275,500 2 88.028 1,375 T/J 1,700 1,110 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 540 540 0 4,200,300 2,278,565,000 604 574.370 540 T/J 56,900 535 B 271,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 160 168 160 167 7 19,510,800 3,222,777,200 701 45.753 168 J 1,589,500 167 T/B 658,400 21 ARII Atlas Resources Tbk. --U2---2 915 930 900 915 0 78,900 72,232,500 32 61.000 965 J 100 915 T/B 19,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 298 298 298 0 100 29,800 1 99.333 298 T/J 39,900 294 B 100 23 ARNA Arwana Citramulia Tbk. --U3---1 414 414 412 414 0 6,152,200 2,546,997,600 113 2,813.838 414 T/J 3,244,700 412 B 44,400 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,340 1,330 1,330 0 276,600 368,584,500 47 275.751 1,330 T/J 3,900 1,325 B 39,400 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 690 0 1,281,700 884,372,500 33 1,277.778 690 T/J 100,000 685 B 59,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 344 348 2 11,086,300 3,860,681,600 1,540 331.429 350 J 699,200 348 T/B 49,100 27 ATIC Anabatic Technologies Tbk. --U9---1 885 885 885 885 0 300 265,500 3 126.429 885 T/J 10,000 840 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,545 1,580 1,545 1,580 35 801,900 1,256,970,500 224 1,428.959 1,585 J 23,500 1,580 T/B 26,200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,318,600 115,930,000 520 57.388 50 T/J 3,954,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 298 308 284 284 -14 48,600 13,812,200 9 209.385 294 J 11,900 284 T/B 22,200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,595 1,585 1,595 5 103,300 164,438,500 39 1,993.750 1,595 T/J 100 1,580 B 600 33 BBKP Bank Bukopin Tbk. --S8---1 320 336 320 330 10 36,147,800 11,884,148,000 2,204 97.897 332 J 587,300 330 T/B 257,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,000 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 600 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,750 2,690 2,730 50 23,600,800 64,375,375,000 4,340 356.087 2,740 J 806,500 2,730 T/B 311,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 274 278 274 276 2 44,500 12,263,400 18 281.002 276 T/J 206,800 272 B 24,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 160 149 160 11 182,100 28,255,000 24 453.746 160 T/J 57,500 146 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 69,000 3,450,000 27 217.306 50 T/J 387,014,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 236 226 234 6 15,223,000 3,540,987,800 1,117 137.647 236 J 3,612,400 234 T/B 12,256,800 42 BFIN BFI Finance Indonesia Tbk. --U8---2 690 695 680 680 -10 82,500 56,223,500 7 3,484.678 690 J 190,000 680 T/B 389,600 43 BHIT MNC Investama Tbk. --S9K--1 65 66 63 64 -1 15,309,400 991,854,800 8,051 187.162 65 J 2,613,000 64 T/B 209,700 44 BINA Bank Ina Perdana Tbk. --U8---1 530 545 520 545 15 20,800 10,885,500 7 307.917 540 J 15,000 535 B 300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 52 53 51 51 -1 26,314,700 1,347,721,000 409 36.429 52 J 11,039,500 51 T/B 2,360,200 46 BIRD Blue Bird Tbk. --U7---1 2,900 2,910 2,860 2,870 -30 40,400 116,164,000 29 44.154 2,910 J 6,800 2,870 T/B 3,200 47 BISI BISI International Tbk. --U1---1 1,495 1,495 1,480 1,495 0 32,100 47,831,000 42 747.500 1,500 J 30,000 1,485 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,140 2,080 2,130 50 13,089,000 27,572,659,000 581 355.000 2,130 T/J 24,900 2,120 B 7,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 710 0 34,785,000 24,717,597,500 1,453 165.116 710 T/J 118,500 705 B 4,251,800 50 BKSL Sentul City Tbk. --S6LKO1 119 122 119 120 1 49,004,500 5,904,247,000 1,256 8.292 121 J 6,511,900 120 T/B 4,815,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 0 0 178 0 0 0 0 408.444 186 J 200 174 B 3,100 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 0 0 5,000 0 0 0 0 333.333 5,100 J 100 4,500 B 1,000 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 350 330 330 0 800 266,000 3 103.125 328 J 1,000 324 B 5,900 55 BMTR Global Mediacom Tbk. --U9K--1 324 334 316 316 -8 22,159,700 7,148,073,800 1,637 257.203 318 J 12,400 316 T/B 993,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,150 1,105 1,125 20 12,561,300 14,234,600,000 1,848 8.306 1,125 T/J 403,700 1,120 B 145,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 228 236 226 234 6 2,933,600 683,034,600 317 2.788 236 J 1,072,700 234 T/B 7,603,800 58 BNLI Bank Permata Tbk. --M8K--1 615 675 615 660 45 95,664,700 62,567,876,500 3,409 7.186 660 T/J 1,965,100 655 B 1,817,900 59 BOGA Bintang Oto Global Tbk. --U9---2 675 685 675 680 5 3,161,200 2,147,000,000 533 660.194 680 T/J 111,000 675 B 113,700 60 BOLT Garuda Metalindo Tbk. --U4---2 960 955 945 950 -10 107,200 101,651,500 120 172.727 950 T/J 11,900 945 B 5,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,150 2,150 2,110 2,110 -40 2,176,000 4,677,673,000 170 527.500 2,110 T/J 12,000 2,100 B 1,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 600 600 600 -50 3,500 2,100,000 2 639.863 650 J 557,200 600 T/B 555,100 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 6,800 J 100 6,150 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 535 530 530 0 1,504,400 799,369,500 304 530.000 535 J 1,679,900 530 T/B 345,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 39,241,600 1,962,171,300 214 7.874 50 T/J 11,777,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,215 1,210 1,210 1,210 -5 100 121,000 1 907.863 1,210 T/J 1,900 1,145 B 6,700 68 BRPT Barito Pacific Tbk. --S3XXO1 2,340 2,400 2,300 2,400 60 5,199,600 12,268,354,000 1,175 187.954 2,400 T/J 84,300 2,390 B 9,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,480 1,420 1,480 20 29,386,800 43,021,768,000 3,036 289.909 1,480 T/J 1,489,700 1,475 B 83,000 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 520 545 -5 11,000 5,802,000 10 371.712 545 T/J 1,800 525 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,370 2,370 0 10,700 25,360,000 5 121.538 2,390 J 900 2,360 B 4,200 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---2 131 131 127 131 0 26,251,900 3,438,995,700 17 1,003.678 131 T/J 14,800 128 B 2,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 432,331,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,680 3,650 3,660 -20 78,100 286,315,000 56 708.531 3,670 J 10,200 3,660 T/B 2,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,945 1,930 1,940 5 38,630,200 74,806,416,000 2,389 1,940.000 1,940 T/J 3,694,800 1,935 B 405,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,850 1,790 1,850 50 32,500 59,395,500 40 313.559 1,850 T/J 2,000 1,790 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 130 122 126 4 65,750,600 8,269,652,300 965 12.322 127 J 659,700 126 T/B 375,900 79 BUMI Bumi Resources Tbk. --S2K--2 146 153 147 152 6 367,896,200 55,212,821,200 4,979 8.822 152 T/J 47,347,000 151 B 5,201,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 191 193 190 191 0 6,919,000 1,321,498,700 159 146.923 192 J 16,900 190 B 900 81 BVIC Bank Victoria International Tbk. --U8---1 173 176 170 170 -3 59,300 10,141,100 43 160.752 170 T/J 86,200 169 B 7,700 82 BWPT Eagle High Plantations Tbk. --U1K--1 181 185 180 182 1 13,582,700 2,482,651,100 740 39.805 182 T/J 4,700 181 B 2,052,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 378 370 378 4 2,361,300 885,438,200 182 114.545 378 T/J 136,800 376 B 1,400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,740 2,670 2,700 -40 2,284,000 6,166,946,000 339 154.286 2,700 T/J 13,800 2,670 B 1,036,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 308 308 0 857,100 263,986,800 163 562.691 308 T/J 37,000 306 B 185,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 400 279,000 4 175.000 700 T/J 1,332,600 690 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 95 98 91 92 -3 4,527,700 428,682,300 244 588.800 94 J 162,600 92 T/B 2,308,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 310 304 306 -4 99,400 30,452,400 13 23.945 310 J 1,000 306 T/B 30,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,845 1,845 1,845 1,845 0 200 369,000 2 6,694.971 1,830 J 2,000 1,635 B 100 90 CLEO Sariguna Primatirta Tbk. --M5---1 276 294 276 290 14 43,230,800 12,457,213,400 2,570 1,260.870 292 J 1,052,000 290 T/B 453,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,375 1,365 1,370 10 26,100 35,836,500 103 131.093 1,370 T/J 100 1,365 B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 250 290 246 254 4 2,042,200 544,887,600 895 48.047 256 J 200 254 T/B 9,200 93 COWL Cowell Development Tbk. --U6---2 434 438 434 436 2 136,400 59,401,800 111 335.385 436 T/J 3,000 434 B 1,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 139,000 6,950,000 21 45.455 50 T/J 71,665,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 540 540 540 0 152,600 82,404,000 8 272.500 545 J 167,500 540 T/B 5,200 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 4,350 B 100 97 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,075 1,050 1,060 5 30,300,400 32,220,626,500 2,587 237.328 1,065 J 843,300 1,060 T/B 3,986,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,242,400 112,120,000 39 16.496 50 T/J 227,358,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 855 855 805 830 -25 811,900 679,308,000 399 721.739 835 J 53,200 830 T/B 33,600 100 DILD Intiland Development Tbk. --S6---1 332 338 330 336 4 5,096,700 1,707,017,400 227 58.551 336 T/J 293,500 334 B 208,000 101 DKFT Central Omega Resources Tbk. --U2---2 300 300 296 296 -4 391,400 116,723,800 17 760.339 298 J 16,900 294 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,600 5,600 5,600 100 200 1,120,000 2 33,474.804 5,600 T/J 400 5,500 B 10,800 103 DMAS Puradelta Lestari Tbk. --M6---1 179 189 179 187 8 111,501,000 20,628,594,100 1,737 89.048 188 J 1,148,500 187 T/B 1,867,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,800 9,184,000 4 2,881.262 3,280 T/J 17,600 3,220 B 21,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 560 575 10 41,223,600 23,597,258,000 2,142 778.458 575 T/J 3,045,800 570 B 910,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 135 138 135 137 2 487,700 66,171,300 63 24.909 137 T/J 48,900 136 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 372 366 366 -8 857,400 317,758,800 56 98.919 372 J 7,900 366 T/B 1,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 16,000 15,000 15,500 500 1,800 27,920,000 9 1,033.333 16,000 J 400 15,500 T/B 700 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 0 0 3,630 0 0 0 0 365.081 4,340 J 500 3,650 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,980 1,970 1,970 0 24,000 47,294,000 10 725.140 2,050 J 1,000 1,970 T/B 8,800 111 DWGL Dwi Guna Laksana Tbk. --U9---2 84 87 80 84 0 124,200 10,334,800 27 56.000 84 T/J 1,000 83 B 600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 10,000 11,250,000 4 27.778 1,125 T/J 22,700 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 360 380 358 374 14 109,739,200 40,824,111,800 4,409 93.500 376 J 10,000 374 T/B 7,570,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 45,500 2,275,000 8 10.308 50 T/J 664,789,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 75 78 75 77 2 69,770,100 5,324,017,800 1,355 6.420 78 J 4,280,500 77 T/B 5,035,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,930 1,900 1,900 0 11,700 22,350,000 13 1,329.331 1,900 T/J 10,000 1,800 B 1,300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,400 2,530 2,400 2,500 100 31,854,400 79,469,069,000 4,774 250.000 2,510 J 220,300 2,500 T/B 350,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 320 334 320 330 10 19,080,600 6,243,573,000 1,043 614.399 332 J 1,991,600 330 T/B 423,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,260 2,200 2,200 -50 11,299,600 25,091,153,000 1,660 111.652 2,200 T/J 629,700 2,190 B 471,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 200 330,000 1 2,594.952 1,900 J 4,000 1,655 B 300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,850 7,500 7,575 25 128,700 977,345,000 107 1,735.952 7,600 J 2,100 7,525 B 2,300 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,150 7,050 7,150 100 5,452,100 38,584,395,000 53 1,430.000 7,150 T/J 5,900 7,125 B 800 123 FISH FKS Multi Agro Tbk. --U9---2 4,020 3,820 3,700 3,770 -250 800 3,003,000 6 3,016.000 3,780 J 1,500 3,550 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 615 700 685 695 80 6,600 4,607,000 12 695.000 700 J 68,600 695 T/B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 880 880 870 870 -10 16,043,400 14,037,627,500 200 395.455 875 J 119,300 870 T/B 6,900 126 FREN Smartfren Telecom Tbk. --U7---1 89 96 89 95 6 107,607,500 10,107,060,100 1,985 5.278 96 J 5,821,700 95 T/B 1,073,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 103 105 101 103 0 1,528,800 157,138,900 120 64.375 103 T/J 304,400 102 B 41,400 128 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---1 320 328 320 322 2 8,633,400 2,790,797,000 694 43.285 322 T/J 442,500 320 B 1,246,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 705 720 690 710 5 12,774,300 8,989,420,000 923 139.391 715 J 1,239,000 710 T/B 154,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 250 238 240 -4 24,628,900 5,964,979,400 1,548 60.000 240 T/J 593,300 238 B 1,340,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 18,000 16,500 18,000 1,500 500 8,850,000 5 3,130.435 18,000 T/J 100 13,300 B 200 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 135 137 133 137 2 153,200 20,781,500 15 54.800 137 T/J 115,400 135 B 20,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,580 2,600 2,510 2,540 -40 509,400 1,291,735,000 216 2,540.000 2,540 T/J 66,200 2,530 B 2,500 136 HERO Hero Supermarket Tbk. --U9---1 855 0 0 855 0 0 0 0 1,784.671 860 J 300 855 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,860 2,950 2,860 2,920 60 6,400 18,712,000 17 893.896 2,920 T/J 2,900 2,870 B 400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 670 660 665 5 10,300 6,839,500 13 1,023.077 665 T/J 7,800 625 B 1,500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 750 710 740 25 25,276,300 18,498,177,500 1,123 238.710 745 J 246,700 740 T/B 294,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 252 260 0 85,600 21,951,800 42 86.667 260 T/J 39,800 256 B 20,800 141 HRUM Harum Energy Tbk. --S2K--1 1,705 1,720 1,670 1,680 -25 3,678,500 6,217,844,500 1,455 32.308 1,685 J 2,000 1,680 T/B 437,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 9,000 8,700 9,000 100 4,000 35,400,000 5 967.950 9,000 T/J 5,200 8,900 B 6,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 820 780 820 -20 5,400 4,219,000 5 64.062 815 J 800 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 212 240 212 238 26 429,863,700 95,474,720,800 2,563 456.831 238 T/J 1,558,700 236 B 1,823,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 202 210 199 204 2 57,740,300 11,756,719,500 1,532 58.286 204 T/J 548,000 202 B 1,295,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,410 2,640 2,430 2,600 190 15,397,800 39,679,628,000 3,813 349.051 2,600 T/J 825,500 2,590 B 100,300 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 655 710 655 690 35 10,206,700 7,065,614,000 567 138.000 695 J 232,800 690 T/B 8,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 950 905 945 0 298,100 280,862,500 29 248.684 945 T/J 7,900 905 B 3,900 149 INAF Indofarma Tbk. --U5---1 5,075 5,175 5,075 5,125 50 14,700 75,735,000 29 2,050.000 5,175 J 1,400 5,125 T/B 400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,490 3,370 3,440 0 14,787,600 50,752,815,000 3,377 1,404.082 3,450 J 524,600 3,440 T/B 213,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,150 6,200 6,025 6,200 50 41,900 257,690,000 85 835.028 6,250 J 2,900 6,200 T/B 200 152 INDS Indospring Tbk. --M4---1 2,250 2,250 2,220 2,220 -30 29,900 66,730,000 27 208.125 2,240 J 100 2,220 T/B 3,500 153 INDY Indika Energy Tbk. --S2XXO1 1,965 1,990 1,950 1,970 5 11,654,000 22,939,769,000 3,344 66.780 1,970 T/J 151,000 1,965 B 541,100 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 71 67 70 3 6,561,800 455,249,700 4,700 0.400 71 J 1,056,000 70 T/B 139,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 650 0 0 650 0 0 0 0 619.048 645 J 500 600 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,000 2,040 10 242,100 492,734,000 126 739.130 2,050 J 5,200 1,990 B 2,700 157 INTA Intraco Penta Tbk. --U9---2 482 482 472 480 -2 1,300 617,400 5 338.359 480 T/J 50,500 478 B 13,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 400 396 398 2 28,700 11,422,800 10 104.737 400 J 1,788,300 396 B 201,100 159 ISAT Indosat Tbk. --S7K--1 1,945 2,010 1,945 1,975 30 6,310,200 12,466,144,000 1,775 141.071 1,980 J 116,700 1,975 T/B 515,100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,000 22,900 21,975 22,525 525 1,828,500 41,239,140,000 2,651 160.893 22,525 T/J 41,300 22,500 B 18,500 161 JECC Jembo Cable Company Tbk. --U4---2 4,310 0 0 4,310 0 0 0 0 326.651 0 J 0 4,660 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 60,200 3,010,000 2 35.714 50 T/J 100,550,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 505 480 482 -23 1,300 631,200 5 273.413 505 J 100 482 T/B 3,700 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 382 364 364 -36 3,500 1,295,200 10 301.282 382 J 2,800 364 T/B 1,600 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,240 2,200 2,220 20 6,276,800 13,931,224,000 2,473 606.889 2,230 J 64,900 2,220 T/B 28,600 166 JRPT Jaya Real Property Tbk. --S6---1 660 665 655 665 5 3,483,900 2,301,823,500 110 639.423 665 T/J 450,000 660 B 344,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,920 4,970 4,880 4,930 10 7,235,700 35,648,257,000 2,716 290.718 4,930 T/J 764,000 4,920 B 9,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,050 J 15,100 885 B 2,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,580 2,550 2,570 0 78,000 200,137,000 117 2,570.000 2,580 J 15,500 2,570 T/B 9,800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 338 344 334 340 2 2,543,700 861,242,000 223 41.313 340 T/J 39,800 338 B 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---1 270 274 268 272 2 890,900 241,489,000 206 9.437 272 T/J 200,600 270 B 554,900 173 KINO Kino Indonesia Tbk. --U5---2 2,710 2,900 2,700 2,900 190 495,600 1,397,418,000 178 76.316 2,900 T/J 46,700 2,860 B 300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,120 2,040 1,970 1,970 -150 16,800 33,632,500 55 656.667 2,000 J 9,500 1,950 B 1,100 175 KKGI Resource Alam Indonesia Tbk. --U2---1 350 342 340 340 -10 16,000 5,470,000 3 1,192.982 350 J 100,000 340 T/B 13,400 176 KMTR Kirana Megatara Tbk. --U3---2 272 274 266 270 -2 88,500 23,853,200 72 58.952 274 J 1,000 270 T/B 30,300 177 KPIG MNC Land Tbk. --U9---2 134 134 131 134 0 132,400 17,589,200 13 288.339 134 T/J 82,500 130 B 13,500 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,480 2,480 0 12,700 31,496,000 8 901.818 2,480 T/J 2,200 2,470 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 436 444 436 442 6 8,451,000 3,728,264,400 810 54.950 442 T/J 30,100 440 B 159,100 180 KREN Kresna Graha Investama Tbk. --U9K--1 630 635 620 630 0 94,503,600 59,175,411,500 4,809 6,554.307 630 T/J 1,525,700 625 B 15,000 181 LINK Link Net Tbk. --S9K--1 4,500 4,680 4,450 4,450 -50 345,100 1,568,428,000 665 278.125 4,550 J 200 4,450 T/B 6,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,765 1,790 1,765 1,785 20 278,700 495,148,000 210 192.973 1,785 T/J 9,600 1,775 B 400 183 LPKR Lippo Karawaci Tbk. --S6LKO1 260 266 262 264 4 6,627,600 1,748,298,600 909 67.595 266 J 2,302,400 264 T/B 677,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,275 6,000 6,000 -150 3,557,600 21,743,430,000 2,564 135.959 6,050 J 500 6,000 T/B 39,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,380 1,350 1,350 0 4,792,800 6,556,649,000 1,142 348.387 1,355 J 27,000 1,350 T/B 731,500 186 LTLS Lautan Luas Tbk. --U9---1 570 600 575 575 5 4,800 2,797,500 4 203.261 600 J 28,500 575 T/B 23,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 187 192 184 186 -1 916,368,200 171,357,452,700 775 392.190 186 T/J 118,100 185 B 100,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,415 1,435 1,360 1,400 -15 14,547,800 20,321,157,000 1,869 795.455 1,400 T/J 523,600 1,395 B 500,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,820 1,780 1,820 20 400 716,000 2 108.333 1,820 T/J 100 1,790 B 1,100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 915 880 910 30 32,327,200 29,212,514,000 2,778 1,460.323 910 T/J 222,100 905 B 1,054,800 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 256 252 256 0 15,067,100 3,815,677,600 244 341.333 256 T/J 144,400 254 B 6,600 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,980 1,980 1,970 1,980 0 163,300 322,617,000 66 792.000 1,980 T/J 24,700 1,975 B 20,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 735 750 730 735 0 2,927,100 2,159,351,000 323 522.611 735 T/J 54,000 730 B 325,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,650 J 900 5,925 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 2,980 2,950 2,950 10 16,000 47,331,000 33 226.923 2,960 J 2,400 2,950 T/B 4,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 585 525 575 50 10,371,400 5,809,551,500 1,793 35.938 575 T/J 51,300 570 B 87,500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,020 3,180 3,020 3,080 60 8,999,500 27,796,613,000 660 222.383 3,080 T/J 87,800 3,070 B 31,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 167 162 164 1 565,700 92,875,600 105 147.096 164 T/J 1,600 163 B 265,700 199 MDIA Intermedia Capital Tbk. --M9---1 133 136 136 136 3 50,100 6,813,600 6 98.551 136 T/J 12,100 128 B 2,100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,300 3,300 3,270 3,290 -10 22,500 74,004,000 32 171.581 3,290 T/J 17,700 3,250 B 2,500 201 MDLN Modernland Realty Tbk. --S6---1 230 236 230 232 2 906,600 211,346,000 240 68.852 236 J 156,900 232 T/B 73,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 845 825 835 0 20,852,000 17,394,537,000 1,893 1,470.666 840 J 2,211,600 835 T/B 18,100 203 MEGA Bank Mega Tbk. --U8---1 4,900 0 0 4,900 0 0 0 0 3,571.741 4,850 J 1,000 4,800 B 100 204 MERK Merck Tbk. --U5---2 4,240 4,580 4,250 4,480 240 1,099,000 4,845,032,000 1,296 11,812.165 4,490 J 100 4,480 T/B 2,500 205 META Nusantara Infrastructure Tbk. --M7---1 224 224 222 224 0 104,300 23,315,600 14 67.863 224 T/J 435,500 222 B 501,900 206 MFIN Mandala Multifinance Tbk. --U8---2 960 970 915 970 10 584,400 558,117,500 176 994.872 970 T/J 93,300 925 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 499,800 865 B 2,300 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,720 1,760 1,720 1,720 0 1,787,300 3,103,832,500 311 101.267 1,720 T/J 500 1,715 B 16,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 780 790 745 750 -30 312,100 234,229,000 89 3,571.429 760 J 16,100 750 T/B 338,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 189 189 183 183 -6 683,300 127,294,000 66 457.500 184 J 34,400 183 T/B 40,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 17,800 20,000 18,000 20,000 2,200 700 13,000,000 7 952.381 20,000 T/J 900 17,500 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,100 15,975 16,100 100 23,600 377,627,500 9 102,547.771 16,100 T/J 1,200 15,850 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,210 1,200 1,210 5 494,800 597,049,000 256 202.088 1,210 T/J 67,200 1,205 B 54,500 214 MLPL Multipolar Tbk. --U9---1 83 86 81 83 0 3,499,400 292,359,100 182 9.520 84 J 54,700 83 T/B 100,100 215 MLPT Multipolar Technology Tbk. --U9---1 910 720 720 720 -190 200 144,000 2 150.000 900 J 5,100 720 T/B 9,900 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 515 494 500 -10 2,524,000 1,272,818,000 131 85.470 500 T/J 304,000 498 B 3,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 780 750 760 0 30,453,000 23,256,107,500 1,766 84.444 760 T/J 235,300 755 B 401,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 915 930 915 925 10 630,100 582,132,500 156 61.667 925 T/J 99,300 920 B 128,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 168 177 166 173 5 4,108,800 709,586,200 459 72.735 173 T/J 17,700 172 B 387,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,800 J 1,400 4,900 B 200 221 MSIN MNC Studios International Tbk. --U9---2 310 310 308 310 0 19,100 5,895,200 18 310.000 310 T/J 13,200 306 B 2,300 222 MSKY MNC Sky Vision Tbk. --U9---1 825 895 800 810 -15 906,500 802,434,500 30 53.289 810 T/J 76,700 805 B 5,100 223 MTDL Metrodata Electronics Tbk. --S9---1 815 840 815 825 10 8,881,400 7,350,598,000 597 1,485.202 830 J 4,900 825 T/B 234,200 224 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---1 412 420 412 420 8 500 206,800 3 176.581 420 T/J 500 414 B 15,000 226 MYOH Samindo Resources Tbk. --S2---1 1,225 1,225 1,160 1,220 -5 216,300 262,423,500 118 145.312 1,220 T/J 17,600 1,200 B 1,300 227 MYRX Hanson International Tbk. --S6K--2 110 111 109 111 1 176,332,000 19,416,554,700 1,347 75.700 111 T/J 874,000 110 B 2,025,900 228 NASA Ayana Land International Tbk. --U9---2 615 615 610 615 0 15,300 9,406,500 13 597.087 615 T/J 77,300 610 B 186,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,340 3,390 3,330 3,340 0 60,500 201,990,000 98 1,027.692 3,340 T/J 800 3,330 B 5,200 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 76,800 6,917,000 3 86.667 91 T/J 20,800 90 B 543,800 231 NISP Bank OCBC NISP Tbk. --U8---1 895 910 895 910 15 35,900 32,600,500 36 1,102.710 910 T/J 1,700 895 B 400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 5,600 945 B 100 233 NRCA Nusa Raya Cipta Tbk. --U6---1 410 412 402 412 2 261,200 105,770,400 55 48.471 412 T/J 64,800 408 B 1,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 2,900 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 800 815 795 800 0 343,200 274,649,000 106 1,582.748 805 J 40,600 800 T/B 100 236 PALM Provident Agro Tbk. --U1---2 270 280 270 280 10 13,300 3,596,000 11 76.530 280 T/J 98,200 276 B 300 237 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,410 1,390 1,400 5 226,100 315,595,000 38 1,018.182 1,400 T/J 10,600 1,395 B 10,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,140 1,125 1,080 1,095 -45 236,200 256,939,500 107 128.824 1,100 J 24,000 1,095 T/B 11,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 685 540 560 10 2,595,600 1,493,176,000 234 991.150 560 T/J 47,800 555 B 998,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,610 4,590 4,610 10 75,500 347,299,000 8 3,073.333 4,610 T/J 5,400 4,600 B 700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,290 2,330 2,280 2,300 10 44,509,600 102,400,490,000 4,077 766.667 2,310 J 1,810,800 2,300 T/B 1,348,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 0 0 1,280 0 0 0 0 249.756 1,290 J 1,500 1,240 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,550 3,500 3,500 0 4,100 14,355,000 7 1,452.342 3,500 T/J 13,300 2,910 B 5,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,175 1,085 1,165 80 14,261,800 16,207,442,500 955 1,939.727 1,170 J 239,800 1,165 T/B 140,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 58 56 56 -1 5,241,900 295,272,700 226 56.000 57 J 2,626,500 56 T/B 250,700 246 PNIN Paninvest Tbk. --S8---1 1,055 1,085 1,055 1,075 20 136,300 146,520,000 43 1,143.131 1,080 J 12,700 1,075 T/B 47,600 247 PNLF Panin Financial Tbk. --S8---1 268 276 264 270 2 103,986,200 28,097,851,400 1,932 291.829 272 J 627,700 270 T/B 2,757,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 690 675 675 675 -15 100 67,500 1 337.271 685 J 1,000 660 B 20,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,720 4,830 4,720 4,830 110 41,367,600 196,608,619,000 712 3,065.674 4,830 T/J 21,600 4,820 B 111,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 60,800 560 B 100 251 POWR Cikarang Listrindo Tbk. --M7---2 865 880 845 850 -15 324,300 276,558,500 91 56.667 850 T/J 50,000 845 B 87,800 252 PPRE PP Presisi Tbk. --M7---1 350 352 344 346 -4 961,100 332,244,200 148 80.465 348 J 38,800 346 T/B 50,300 253 PPRO PP Properti Tbk. --S6K--1 145 148 142 144 -1 53,493,100 7,706,299,400 1,938 311.351 144 T/J 2,823,300 143 B 412,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,180 2,280 2,160 2,170 -10 289,300 629,451,000 33 33.385 2,170 T/J 566,300 2,160 B 7,600 255 PRIM Royal Prima Tbk. --U9---2 565 585 570 585 20 300 172,500 2 585.000 590 J 50,000 570 B 1,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 210 206 208 -2 529,000 109,885,200 122 674.821 210 J 108,100 208 T/B 1,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,340 4,280 4,330 40 13,298,400 57,333,784,000 4,047 3,765.217 4,330 T/J 26,400 4,320 B 116,800 258 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,250 2,140 2,140 -80 26,161,600 56,722,087,000 3,866 402.256 2,150 J 53,700 2,140 T/B 332,300 259 PTRO Petrosea Tbk. --S2---1 1,905 1,920 1,890 1,900 -5 988,400 1,878,679,000 381 1,520.000 1,900 T/J 364,800 1,895 B 4,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 655 680 655 675 20 33,250,600 22,351,417,000 2,517 2,602.259 675 T/J 278,000 670 B 289,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 915 915 900 910 -5 97,200 88,181,500 65 910.000 915 J 6,000 910 T/B 2,000 263 RAJA Rukun Raharja Tbk. --S7---1 362 362 350 358 -4 965,800 341,662,400 220 1,229.733 358 T/J 44,000 356 B 36,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,595 1,615 1,520 1,520 -75 3,922,100 6,206,754,000 1,027 950.000 1,590 J 9,000 1,520 T/B 1,091,400 265 RDTX Roda Vivatex Tbk --U6---1 5,275 5,400 5,275 5,400 125 6,600 34,957,500 16 284.482 5,600 J 700 5,400 T/B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 135 136 0 180,109,500 24,495,883,000 374 74.667 137 J 1,045,600 136 T/B 1,869,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 348 314 314 -14 113,900 36,222,000 21 2,456.964 326 J 4,200 314 T/B 77,100 268 RODA Pikko Land Development Tbk. --U6---2 450 450 430 430 -20 300 133,000 3 686.572 426 J 200 362 B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,230 1,195 1,200 0 6,180,800 7,430,383,500 517 470.588 1,205 J 1,000 1,200 T/B 2,919,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 555 565 0 1,471,800 829,728,500 517 706.250 565 T/J 12,400 560 B 12,200 271 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 9,000 9,000 25 1,600 14,400,000 2 5,806.452 9,000 T/J 27,900 8,600 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,960 1,925 1,950 0 14,152,500 27,495,825,500 3,658 882.141 1,950 T/J 1,355,300 1,945 B 5,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 34,600 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,420 2,420 -10 2,600 6,296,000 3 103.419 2,420 T/J 32,800 2,350 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---2 840 880 830 865 25 3,216,900 2,764,267,000 629 617.857 870 J 4,400 865 T/B 242,100 278 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---1 850 855 845 855 5 649,300 551,863,000 349 147.414 855 T/J 87,800 850 B 22,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,500 3,550 3,460 3,480 -20 384,400 1,345,442,000 231 39.524 3,480 T/J 1,000 3,470 B 1,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 500 490 494 6 4,364,400 2,166,322,800 497 44.909 496 J 257,400 494 T/B 15,600 282 SIPD Sierad Produce Tbk. --U3---2 990 1,015 990 1,015 25 8,600 8,591,500 7 1.128 1,015 T/J 22,300 990 B 200 283 SMAR Smart Tbk. --U1---2 4,130 4,100 4,100 4,100 -30 1,500 6,150,000 1 1,354.655 4,250 J 37,600 4,130 B 10,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,700 1,720 1,690 1,715 15 509,000 866,650,500 319 306.250 1,715 T/J 78,200 1,710 B 6,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,850 1,905 1,855 1,870 20 5,863,900 10,981,333,000 622 2,258.454 1,870 T/J 186,000 1,865 B 159,200 286 SMDR Samudera Indonesia Tbk. --S7---1 320 330 320 326 6 2,235,300 729,614,200 252 1,308.291 326 T/J 50,500 324 B 225,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,925 11,850 11,500 11,575 -350 7,872,200 91,571,382,500 4,576 4,027.768 11,575 T/J 121,600 11,550 B 99,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 950 1,035 940 1,020 70 77,201,000 77,268,203,500 4,942 1,675.978 1,020 T/J 695,700 1,015 B 276,500 289 SMRU SMR Utama Tbk. --U2---2 480 482 470 482 2 176,100 83,547,000 26 117.872 482 T/J 6,700 470 B 30,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,395 1,420 1,395 1,410 15 3,330,900 4,678,359,000 1,324 3,766.126 1,410 T/J 37,500 1,405 B 24,200 291 SOCI Soechi Lines Tbk. --M7---1 146 157 148 154 8 18,404,500 2,836,428,200 1,070 28.000 155 J 828,300 154 T/B 2,051,700 292 SPTO Surya Pertiwi Tbk. --U9---2 825 835 810 815 -10 2,353,200 1,917,788,500 61 815.000 815 T/J 241,100 810 B 8,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 200 200 0 100 20,000 1 213.445 200 T/J 333,900 195 B 1,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 344 334 342 10 272,894,200 92,846,345,600 34,571 142.500 344 J 15,566,600 342 T/B 8,715,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,670 3,640 3,670 10 300 1,096,000 3 66.727 3,800 J 5,600 3,650 B 300 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 492 505 492 492 0 15,366,600 7,632,721,900 468 201.846 494 J 25,100 492 T/B 45,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,220 1,200 1,215 10 60,292,500 72,860,259,500 4,711 181.343 1,215 T/J 215,700 1,210 B 256,500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,760 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 60,100 3,005,000 2 64.769 50 T/J 378,127,900 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 6,850 B 100 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,350 4,400 4,330 4,370 20 3,467,500 15,160,226,000 1,421 3,972.727 4,380 J 1,900 4,360 B 400 302 TARA Sitara Propertindo Tbk. --U6K--1 865 890 865 885 20 41,631,900 36,658,075,000 3,785 834.906 885 T/J 499,600 880 B 47,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,520 4,300 4,500 0 2,686,500 11,849,503,000 1,909 222.222 4,500 T/J 191,800 4,460 B 3,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 910 890 895 0 2,050,900 1,845,438,000 706 203.803 900 J 12,300 895 T/B 67,800 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 16,100 16,100 16,100 0 100 1,610,000 1 1,579.175 16,000 J 5,000 14,500 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 288 290 282 288 0 18,049,400 5,161,818,400 387 126.316 288 T/J 648,200 286 B 1,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 930 930 755 755 -175 200 168,500 2 243.548 930 J 4,000 755 T/B 42,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 750 800 770 770 20 200 157,000 2 174.492 760 J 7,100 755 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,000 3,200 3,010 3,010 10 1,300 3,980,000 7 2,473.498 3,030 J 1,000 2,900 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 765 775 765 765 0 15,684,100 12,001,643,000 192 382.500 770 J 104,700 760 B 15,200 311 TINS Timah Tbk. --S2K--1 855 880 845 870 15 24,333,600 20,978,888,500 1,918 444.565 870 T/J 271,800 865 B 2,052,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,400 12,600 12,200 12,425 25 4,383,400 54,388,930,000 4,509 768.216 12,425 T/J 53,800 12,400 B 106,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 200 160,000 2 368.002 800 T/J 400 790 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,620 1,585 1,585 -10 200 320,500 2 83.421 1,590 J 30,000 1,585 T/B 7,900 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 870 815 830 10 19,315,400 15,984,408,000 2,782 1,335.887 835 J 257,100 830 T/B 197,100 316 TOTL Total Bangun Persada Tbk. --U6---1 590 600 575 580 -10 1,231,000 715,376,000 265 208.464 585 J 156,400 575 B 84,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 374 378 362 372 -2 217,800 80,472,400 86 1,206.734 372 T/J 99,500 370 B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 675 695 670 680 5 25,089,600 17,043,363,000 2,420 3,239.175 680 T/J 6,686,200 675 B 393,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 167 190 167 189 22 908,492,900 158,494,664,300 10,526 156.206 189 T/J 5,519,300 188 B 3,940,400 320 TRIO Trikomsel Oke Tbk. --U9---1 226 244 228 228 2 24,700 5,708,800 16 101.207 228 T/J 3,400 226 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 410 410 410 10 100 41,000 1 244.572 410 T/J 99,900 400 B 59,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,390 1,395 5 341,900 476,741,500 65 248.858 1,395 T/J 116,200 1,390 B 106,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 10,000 33,200,000 2 3,320.000 3,330 J 12,000 3,060 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,180 1,175 1,175 1,175 -5 9,500 11,162,500 1 2,611.111 1,180 J 97,900 1,175 T/B 289,500 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,220 1,225 1,210 1,215 -5 182,100 221,552,000 100 2,355.747 1,220 J 9,100 1,215 T/B 8,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,200 4,140 4,050 4,140 -60 1,600 6,612,000 6 153.329 4,140 T/J 4,100 4,050 B 100 327 VICO Victoria Investama Tbk. --U8---1 104 108 98 105 1 66,900 6,785,600 37 84.000 105 T/J 101,700 104 B 9,000 328 VIVA Visi Media Asia Tbk. --U9---1 140 145 138 143 3 8,159,900 1,156,293,500 485 47.667 143 T/J 810,600 142 B 256,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 258 260 256 258 0 4,683,000 1,208,443,400 526 88.966 260 J 1,115,100 258 T/B 468,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,885 1,840 1,860 0 14,991,000 27,910,438,500 2,571 478.084 1,860 T/J 787,800 1,850 B 4,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 224 226 222 222 -2 895,200 199,689,800 39 60.037 222 T/J 861,700 220 B 38,500 332 WOOD Integra Indocabinet Tbk. --S5---2 575 595 580 585 10 14,171,800 8,336,312,000 879 225.000 590 J 746,400 585 T/B 1,124,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 384 386 -8 67,295,200 26,120,046,000 2,847 78.776 386 T/J 1,774,400 384 B 8,727,400 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,010 1,960 1,960 -25 46,161,700 91,173,376,500 5,182 529.015 1,960 T/J 1,477,600 1,955 B 1,040,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 416 416 408 408 -8 9,202,000 3,786,084,600 805 69.153 410 J 294,500 408 T/B 279,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,530 1,545 1,530 1,540 10 19,114,400 29,381,705,000 4,239 1,100.000 1,540 T/J 18,100 1,535 B 57,400 Total 6,008,974,400 3,182,601,143,300 282,002 2,469,926,900 143,020,800 Jakarta, 11 January 2019 Trading Division