List of Securities Quotation: IDX SMC Composite Date: Monday, 14 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 12,675 12,200 12,625 200 719,400 8,980,835,000 836 1,025.623 12,625 T/J 33,000 12,600 B 1,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 5,600 5,600 0 500 2,800,000 2 1,278.483 5,500 J 1,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,250 J 26,900 1,920 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,690 1,705 1,650 1,675 -15 4,577,300 7,680,060,000 2,453 2,042.683 1,680 J 6,800 1,675 T/B 2,161,100 5 ACST Acset Indonusa Tbk. --U6---1 1,605 1,615 1,590 1,600 -5 66,500 106,435,500 45 67.191 1,600 T/J 6,200 1,595 B 19,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,730 1,750 1,720 1,750 20 4,132,700 7,185,315,500 1,178 1,374.349 1,750 T/J 515,600 1,745 B 15,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,075 9,300 9,050 9,200 125 107,800 987,877,500 61 395.699 9,200 T/J 10,900 9,075 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 338 350 338 338 0 3,516,100 1,202,489,200 369 30.169 340 J 10,000 338 T/B 184,800 9 AGII Aneka Gas Industri Tbk. --U3---1 650 665 640 655 5 123,900 80,465,500 71 59.545 660 J 11,000 640 B 5,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 326 322 322 -2 2,792,700 902,100,000 310 526.075 324 J 164,100 322 T/B 68,100 11 AGRS Bank Agris Tbk. --U8---2 318 318 310 310 -8 3,700 1,164,000 4 281.818 310 T/J 18,900 286 B 30,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,500 4,520 4,390 4,430 -70 7,357,700 32,820,091,000 2,281 3,530.696 4,460 J 1,100 4,430 T/B 90,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 318 J 2,200 262 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,990 4,050 3,840 4,050 60 99,000 394,752,000 37 165.306 4,200 J 300 4,000 B 9,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 895 875 890 15 27,000 23,767,000 33 2,271.045 890 T/J 2,000 880 B 1,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,100 1,095 1,095 -5 225,000 246,406,500 16 91.250 1,100 J 7,200 1,080 B 1,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 790 795 775 780 -10 41,648,200 32,668,489,000 3,144 514.274 780 T/J 497,700 775 B 3,806,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,375 1,500 1,500 1,500 125 100 150,000 1 96.031 1,390 J 1,900 1,105 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 540 525 530 -10 4,426,300 2,346,385,500 654 563.734 530 T/J 109,700 525 B 49,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 167 172 166 172 5 26,444,500 4,503,286,200 1,236 47.123 173 J 1,516,400 172 T/B 1,871,800 21 ARII Atlas Resources Tbk. --U2---2 915 920 900 915 0 45,400 41,491,500 23 61.000 920 J 92,500 890 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 294 282 292 -6 61,400 17,971,400 8 97.333 296 J 2,200 292 T/B 11,400 23 ARNA Arwana Citramulia Tbk. --U3---1 414 414 408 414 0 203,400 83,821,400 33 2,813.838 414 T/J 859,700 412 B 9,700 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,350 1,310 1,330 0 143,000 189,091,000 56 275.751 1,330 T/J 5,800 1,320 B 10,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 675 690 0 1,353,900 933,069,000 51 1,277.778 690 T/J 479,000 685 B 51,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 348 352 342 342 -6 5,587,800 1,923,171,800 817 325.714 344 J 6,000 342 T/B 59,500 27 ATIC Anabatic Technologies Tbk. --U9---1 885 840 805 820 -65 5,200 4,298,500 7 117.143 870 J 100 820 T/B 2,500 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 1,580 1,595 1,565 1,570 -10 459,900 726,917,500 270 1,419.915 1,580 J 800 1,570 T/B 60,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 85,800 4,290,000 15 57.388 50 T/J 4,582,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 284 308 306 306 22 300 92,000 3 225.605 306 T/J 52,600 284 B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,590 1,540 1,540 -55 99,500 155,711,000 55 1,925.000 1,590 J 29,300 1,540 T/B 700 33 BBKP Bank Bukopin Tbk. --S8---1 330 338 322 324 -6 10,195,100 3,326,968,000 950 96.117 324 T/J 267,900 322 B 1,199,100 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,770 2,700 2,740 10 15,837,700 43,337,464,000 3,441 357.391 2,740 T/J 641,500 2,730 B 447,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 276 276 270 276 0 24,900 6,819,600 22 281.002 276 T/J 115,000 270 B 23,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 161 150 159 -1 59,900 9,432,100 34 450.910 160 J 51,300 154 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 0 138,200 6,910,000 23 217.306 50 T/J 378,892,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 236 226 228 -6 7,551,100 1,734,142,600 549 134.118 230 J 130,000 228 T/B 531,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 685 675 685 5 20,800 14,186,500 11 3,510.300 685 T/J 4,500 680 B 370,500 43 BHIT MNC Investama Tbk. --S9K--1 64 69 63 67 3 50,594,200 3,348,241,100 4,906 195.935 67 T/J 578,800 66 B 2,858,300 44 BINA Bank Ina Perdana Tbk. --U8---1 545 570 545 570 25 186,900 104,788,000 52 322.041 575 J 33,900 570 T/B 100,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 50 50 -1 61,587,900 3,091,831,500 658 35.714 51 J 7,315,400 50 T/B 996,100 46 BIRD Blue Bird Tbk. --U7---1 2,870 2,900 2,870 2,900 30 7,000 20,203,000 18 44.615 2,900 T/J 538,000 2,890 B 700 47 BISI BISI International Tbk. --U1---1 1,495 1,500 1,470 1,500 5 84,500 126,439,000 28 750.000 1,500 T/J 326,200 1,495 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,150 2,110 2,110 -20 8,925,700 18,884,784,000 461 351.667 2,120 J 200 2,110 T/B 9,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 715 705 710 0 5,485,700 3,892,069,500 629 165.116 710 T/J 4,167,900 705 B 4,050,600 50 BKSL Sentul City Tbk. --S6LKO1 120 121 118 120 0 62,042,300 7,439,015,700 980 8.292 121 J 8,405,200 120 T/B 3,185,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 0 0 178 0 0 0 0 408.444 186 J 200 178 B 20,500 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 4,990 4,990 4,990 -10 100 499,000 1 332.667 4,990 T/J 1,100 4,500 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 328 300 324 -6 50,800 15,386,400 10 101.250 324 T/J 5,900 306 B 500 55 BMTR Global Mediacom Tbk. --U9K--1 316 332 310 330 14 29,213,700 9,461,597,200 2,111 268.598 332 J 897,900 330 T/B 5,248,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,135 1,090 1,100 -25 6,973,600 7,735,293,500 955 8.122 1,100 T/J 144,000 1,095 B 57,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 234 242 230 234 0 6,039,400 1,426,528,600 261 2.788 234 T/J 3,900 232 B 16,700 58 BNLI Bank Permata Tbk. --M8K--1 660 695 660 670 10 101,160,400 68,595,815,000 2,785 7.295 670 T/J 1,063,900 665 B 2,061,500 59 BOGA Bintang Oto Global Tbk. --U9---2 680 680 665 670 -10 3,475,600 2,338,717,500 513 650.485 670 T/J 98,700 665 B 202,200 60 BOLT Garuda Metalindo Tbk. --U4---2 950 950 935 940 -10 119,600 112,588,000 138 170.909 940 T/J 1,300 935 B 14,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,110 2,120 2,050 2,060 -50 433,000 905,126,000 244 515.000 2,060 T/J 23,300 2,050 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 600 360,000 2 639.863 650 J 557,200 600 T/B 574,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,850 J 100 6,100 B 900 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 535 525 525 -5 2,278,500 1,204,444,500 385 525.000 530 J 848,500 525 T/B 1,127,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 52 50 50 0 75,037,500 3,774,885,500 3,033 7.874 51 J 20,350,000 50 T/B 737,400 67 BRNA Berlina Tbk. --U3---2 1,210 1,175 1,150 1,175 -35 25,100 28,867,500 3 881.603 1,175 T/J 49,900 1,145 B 19,100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,420 2,320 2,400 0 8,835,200 20,896,185,000 1,705 187.954 2,400 T/J 483,800 2,380 B 20,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,500 1,450 1,475 -5 16,867,800 25,011,145,000 2,209 288.930 1,485 J 1,000 1,475 T/B 393,600 70 BSIM Bank Sinarmas Tbk. --U8---1 545 550 545 545 0 5,900 3,220,500 10 371.712 545 T/J 360,700 530 B 7,500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,370 2,370 0 300 711,000 2 121.538 2,380 J 600 2,340 B 100 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---2 131 135 132 132 1 27,207,200 3,615,345,400 33 1,011.339 132 T/J 26,200 128 B 2,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 542,192,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,730 3,630 3,650 -10 47,700 174,791,000 91 706.595 3,670 J 3,400 3,650 T/B 1,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,940 1,940 1,925 1,930 -10 17,862,700 34,526,387,500 1,317 1,930.000 1,930 T/J 289,500 1,925 B 732,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,900 1,800 1,900 50 114,500 214,816,000 95 322.034 1,900 T/J 4,500 1,790 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 126 130 125 129 3 10,961,300 1,391,573,400 590 12.615 129 T/J 86,100 128 B 361,500 79 BUMI Bumi Resources Tbk. --S2K--2 152 154 142 150 -2 358,187,500 54,019,646,200 3,907 8.706 150 T/J 1,893,400 149 B 935,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 191 196 180 189 -2 11,976,700 2,269,685,300 357 145.385 189 T/J 63,200 184 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 170 174 169 170 0 42,200 7,175,300 22 160.752 170 T/J 95,000 169 B 2,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 182 182 175 176 -6 20,321,000 3,587,866,600 795 38.493 177 J 444,500 176 T/B 290,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 380 376 378 0 3,408,200 1,288,010,600 201 114.545 380 J 262,900 378 T/B 60,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,780 2,680 2,740 40 4,377,400 11,916,522,000 446 156.571 2,740 T/J 27,900 2,730 B 5,300 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 741,200 227,226,600 174 559.037 308 J 115,100 306 T/B 62,100 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 300 209,000 3 175.000 700 T/J 306,500 690 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 95 89 89 -3 9,128,300 823,193,400 288 569.600 90 J 177,000 89 T/B 71,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 308 306 308 2 101,000 30,909,600 9 24.102 312 J 63,300 306 B 20,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,845 1,940 1,800 1,840 -5 3,200 5,950,000 15 6,676.827 1,840 T/J 220,000 1,700 B 20,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 290 302 290 294 4 57,619,100 17,102,543,400 3,155 1,278.261 296 J 532,300 294 T/B 1,114,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,440 1,360 1,370 0 217,800 300,416,500 152 131.093 1,370 T/J 5,000 1,360 B 6,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 254 274 248 248 -6 1,333,600 342,887,000 553 46.912 248 T/J 62,100 246 B 84,900 93 COWL Cowell Development Tbk. --U6---2 436 440 420 426 -10 117,200 51,188,200 88 327.692 426 T/J 1,000 424 B 8,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 34,500 1,725,000 16 45.455 50 T/J 72,374,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 540 540 0 340,700 184,033,000 29 272.500 545 J 166,500 530 B 150,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,065 1,035 1,045 -15 12,327,400 12,864,003,000 2,087 233.970 1,045 T/J 586,800 1,040 B 181,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500,000 25,000,000 20 16.496 50 T/J 223,790,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 830 845 830 835 5 636,700 532,773,000 422 726.087 840 J 28,600 835 T/B 2,400 100 DILD Intiland Development Tbk. --S6---1 336 336 326 326 -10 1,785,200 590,181,800 77 56.808 328 J 48,300 326 T/B 368,500 101 DKFT Central Omega Resources Tbk. --U2---2 296 300 290 290 -6 588,700 172,203,600 25 744.927 292 J 200,000 290 T/B 25,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,650 5,550 5,650 50 2,500 14,005,000 5 33,773.686 5,650 T/J 82,700 5,450 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 187 190 176 180 -7 49,084,300 8,907,472,000 963 85.714 181 J 215,700 180 T/B 1,825,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 3,000 9,840,000 5 2,881.262 3,280 T/J 8,400 3,250 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 575 550 555 -20 24,577,300 13,762,404,500 2,252 751.381 560 J 1,179,200 555 T/B 1,059,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 137 141 137 137 0 136,800 18,881,500 57 24.909 137 T/J 5,100 136 B 11,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 370 364 366 0 847,300 309,942,800 55 98.919 366 T/J 360,000 364 B 155,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,500 15,500 15,500 0 500 7,750,000 1 1,033.333 17,800 J 100 15,500 T/B 1,500 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 3,630 3,630 3,630 0 200 726,000 1 365.081 4,340 J 400 3,650 B 10,400 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 2,000 1,970 2,000 30 1,000 1,976,000 4 736.183 2,000 T/J 100 1,960 B 50,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 84 84 80 80 -4 107,000 8,593,100 38 53.333 82 J 20,000 80 T/B 43,100 112 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 20,600 855 B 200 113 ELSA Elnusa Tbk. --S2LKO1 374 374 360 362 -12 42,203,300 15,330,666,400 2,270 90.500 362 T/J 4,380,000 360 B 5,411,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 4 10.308 50 T/J 648,334,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 78 73 73 -4 59,102,200 4,407,856,800 1,280 6.086 74 J 1,238,400 73 T/B 2,941,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 11,600 22,040,000 10 1,329.331 1,950 J 5,000 1,875 B 26,300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,500 2,590 2,420 2,420 -80 35,997,400 90,130,984,000 6,327 242.000 2,430 J 123,800 2,420 T/B 766,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 330 356 330 356 26 98,048,800 34,216,565,600 4,195 662.807 356 T/J 1,368,400 354 B 1,358,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,200 2,110 2,110 -90 13,180,700 28,172,153,000 2,159 107.084 2,120 J 11,700 2,110 T/B 372,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 100 165,000 1 2,594.952 1,745 J 100 1,655 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,575 7,850 7,450 7,600 25 136,900 1,051,805,000 118 1,741.681 7,600 T/J 100 7,575 B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,150 7,150 7,125 7,125 -25 10,500 74,987,500 8 1,425.000 7,150 J 2,700 7,125 T/B 2,800 123 FISH FKS Multi Agro Tbk. --U9---2 3,770 3,770 3,400 3,750 -20 2,600 9,710,000 8 3,000.000 3,740 J 100 2,930 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 700 5 19,200 13,439,000 13 700.000 695 J 7,500 670 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 870 880 865 875 5 36,344,100 31,785,415,000 216 397.727 875 T/J 74,900 865 B 15,600 126 FREN Smartfren Telecom Tbk. --U7---1 95 102 96 97 2 154,111,200 15,190,647,000 3,805 5.389 98 J 7,895,400 97 T/B 4,680,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 103 104 99 101 -2 2,285,200 231,762,100 148 63.125 101 T/J 132,100 100 B 491,700 128 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---1 322 322 308 312 -10 14,397,500 4,487,458,800 944 41.941 312 T/J 377,100 310 B 4,421,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 710 720 700 705 -5 4,110,200 2,917,284,500 463 138.409 710 J 179,100 705 T/B 1,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 240 242 234 236 -4 17,501,900 4,139,120,000 979 59.000 238 J 165,000 236 T/B 268,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 0 0 18,000 0 0 0 0 3,130.435 19,000 J 300 14,425 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---1 137 144 132 143 6 20,000 2,773,000 13 57.200 142 J 2,300 135 B 10,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,540 2,550 2,520 2,520 -20 81,300 206,150,000 132 2,520.000 2,560 J 1,200 2,510 B 6,200 136 HERO Hero Supermarket Tbk. --U9---1 855 855 805 840 -15 2,000 1,658,500 14 1,753.361 850 J 100 825 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,920 2,910 2,880 2,900 -20 92,900 269,343,000 28 887.773 2,910 J 600 2,900 T/B 3,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 675 600 665 0 10,900 7,192,000 18 1,023.077 665 T/J 600 625 B 900 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 765 735 760 20 26,895,600 20,244,735,000 1,970 245.161 760 T/J 230,100 755 B 204,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 250 258 -2 69,600 17,912,200 35 86.000 258 T/J 100 256 B 1,100 141 HRUM Harum Energy Tbk. --S2K--1 1,680 1,705 1,675 1,680 0 1,599,700 2,694,688,500 792 32.308 1,685 J 12,600 1,680 T/B 8,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 9,000 J 6,100 8,500 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 815 810 810 -10 200 162,500 2 63.281 815 J 200 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 238 240 216 234 -4 366,499,100 82,759,284,000 1,111 449.154 234 T/J 212,900 232 B 1,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 204 212 200 208 4 72,417,900 14,993,539,000 2,731 59.429 208 T/J 631,500 206 B 1,055,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,600 2,610 2,490 2,560 -40 4,563,500 11,645,930,000 1,119 343.681 2,560 T/J 69,800 2,550 B 634,100 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 690 700 665 680 -10 807,700 544,878,000 138 136.000 680 T/J 35,900 670 B 99,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 950 930 945 0 234,200 221,311,000 11 248.684 945 T/J 10,000 925 B 5,600 149 INAF Indofarma Tbk. --U5---1 5,125 5,175 5,125 5,125 0 22,700 116,882,500 44 2,050.000 5,150 J 200 5,125 T/B 32,900 150 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,490 3,380 3,390 -50 9,718,900 33,250,341,000 2,519 1,383.673 3,390 T/J 110,900 3,380 B 149,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,200 6,750 6,000 6,725 525 389,900 2,513,660,000 411 905.736 6,725 T/J 3,700 6,675 B 100 152 INDS Indospring Tbk. --M4---1 2,220 2,230 2,210 2,210 -10 9,700 21,481,000 16 207.187 2,240 J 1,300 2,210 T/B 200 153 INDY Indika Energy Tbk. --S2XXO1 1,970 1,980 1,925 1,925 -45 7,795,400 15,145,468,500 3,279 65.254 1,930 J 31,000 1,925 T/B 447,700 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 76 71 74 4 11,448,300 849,563,300 719 0.423 75 J 641,100 74 T/B 1,166,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 650 600 490 525 -125 700 401,500 5 500.000 650 J 5,400 590 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,040 0 255,600 520,677,000 175 739.130 2,050 J 13,300 2,000 B 2,000 157 INTA Intraco Penta Tbk. --U9---2 480 482 478 482 2 107,900 51,711,200 15 339.769 482 T/J 30,000 478 B 8,700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 402 398 398 0 2,242,300 896,636,000 135 104.737 398 T/J 29,000 396 B 208,200 159 ISAT Indosat Tbk. --S7K--1 1,975 2,120 1,960 2,100 125 14,616,500 30,240,016,000 3,514 150.000 2,110 J 34,200 2,100 T/B 238,500 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,525 22,525 21,900 22,250 -275 543,100 12,040,412,500 1,504 158.929 22,250 T/J 34,000 22,225 B 2,500 161 JECC Jembo Cable Company Tbk. --U4---2 4,310 5,350 5,350 5,350 1,040 100 535,000 1 405.472 0 J 0 5,350 T/B 400 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 76,088,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 600 505 505 23 2,800 1,474,500 14 286.460 535 J 400 500 B 8,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 364 384 376 376 12 200 76,000 2 311.214 376 T/J 400 364 B 2,100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,220 2,220 2,150 2,160 -60 8,178,800 17,722,128,000 3,240 590.487 2,180 J 102,800 2,160 T/B 98,200 166 JRPT Jaya Real Property Tbk. --S6---1 665 665 650 650 -15 545,300 355,331,500 184 625.000 650 T/J 28,700 645 B 273,600 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,930 4,940 4,820 4,820 -110 5,502,100 26,633,264,000 2,485 284.231 4,840 J 200 4,820 T/B 39,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,100 J 10,000 890 B 2,000 169 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,580 2,530 2,540 -30 61,600 157,632,000 101 2,540.000 2,550 J 2,700 2,540 T/B 2,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 340 344 334 342 2 1,816,800 616,623,000 259 41.556 342 T/J 857,100 338 B 12,900 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 272 274 270 272 0 1,111,900 301,758,200 68 9.437 274 J 729,400 272 T/B 342,900 173 KINO Kino Indonesia Tbk. --U5---2 2,900 2,970 2,800 2,870 -30 387,300 1,129,419,000 232 75.526 2,880 J 30,300 2,870 T/B 5,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,970 2,040 1,820 1,970 0 15,500 31,127,500 17 656.667 1,970 T/J 6,300 1,850 B 8,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 340 350 340 350 10 71,600 24,347,000 12 1,228.070 350 T/J 30,200 340 B 3,800 176 KMTR Kirana Megatara Tbk. --U3---2 270 276 270 270 0 97,600 26,713,600 63 58.952 274 J 14,000 270 T/B 3,000 177 KPIG MNC Land Tbk. --U9---2 134 135 128 129 -5 167,200 21,946,600 33 277.581 130 J 20,000 129 T/B 11,200 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,470 2,470 -10 10,100 24,984,000 12 898.182 2,470 T/J 2,100 2,460 B 1,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 442 446 438 438 -4 6,349,700 2,806,167,000 464 54.453 440 J 77,000 438 T/B 1,149,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 630 630 605 620 -10 98,271,000 60,326,505,000 4,617 6,450.270 620 T/J 913,000 615 B 1,288,700 181 LINK Link Net Tbk. --S9K--1 4,450 4,500 4,450 4,450 0 42,100 188,342,000 80 278.125 4,500 J 37,300 4,440 B 300 182 LPCK Lippo Cikarang Tbk --S6---1 1,785 1,900 1,795 1,900 115 1,572,500 2,937,605,000 552 205.405 1,905 J 8,700 1,900 T/B 1,700 183 LPKR Lippo Karawaci Tbk. --S6LKO1 264 270 262 266 2 25,711,500 6,866,962,200 1,249 68.107 268 J 66,100 266 T/B 1,522,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,075 5,950 6,000 0 3,129,700 18,785,520,000 2,719 135.959 6,025 J 10,900 6,000 T/B 105,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,300 1,320 -30 10,877,400 14,434,168,000 1,402 340.645 1,320 T/J 305,000 1,315 B 242,700 186 LTLS Lautan Luas Tbk. --U9---1 575 585 580 585 10 7,400 4,327,500 8 206.795 590 J 2,600 585 T/B 3,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 186 192 174 180 -6 1,202,353,400 217,487,465,300 948 379.539 180 T/J 11,200 178 B 21,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,400 1,420 1,355 1,370 -30 5,607,400 7,667,374,000 1,465 778.409 1,370 T/J 823,900 1,365 B 116,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,820 1,820 1,775 1,815 -5 4,100 7,360,500 7 108.036 1,815 T/J 4,300 1,785 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 915 890 900 -10 30,135,700 27,108,898,000 1,689 1,444.275 900 T/J 2,551,400 895 B 34,600 191 MARI Mahaka Radio Integra Tbk. --S9---2 256 258 244 254 -2 14,165,000 3,585,333,400 160 338.667 254 T/J 68,500 250 B 22,000 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,980 1,990 1,975 1,990 10 207,500 411,577,500 105 796.000 1,990 T/J 39,100 1,985 B 24,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 735 740 725 725 -10 3,543,400 2,577,722,500 202 515.501 725 T/J 126,300 720 B 721,600 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,700 J 1,300 6,025 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 2,970 2,930 2,930 -20 51,400 151,483,000 64 225.385 2,970 J 1,400 2,930 T/B 3,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 575 540 545 -30 3,188,900 1,757,270,000 645 34.062 550 J 81,700 545 T/B 561,000 197 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,110 3,070 3,090 10 2,554,600 7,891,318,000 220 223.105 3,090 T/J 36,100 3,080 B 16,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 164 164 158 159 -5 1,821,400 291,331,000 196 142.611 159 T/J 12,100 158 B 364,500 199 MDIA Intermedia Capital Tbk. --M9---1 136 136 133 136 0 125,700 16,868,400 10 98.551 136 T/J 21,400 130 B 31,600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,290 3,350 3,250 3,340 50 19,900 65,576,000 26 174.189 3,350 J 9,500 3,250 B 8,000 201 MDLN Modernland Realty Tbk. --S6---1 232 236 230 234 2 932,500 216,522,600 87 69.445 234 T/J 6,300 232 B 3,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 850 825 830 -5 19,913,900 16,637,737,000 1,819 1,461.860 830 T/J 2,752,900 825 B 3,245,600 203 MEGA Bank Mega Tbk. --U8---1 4,900 4,850 4,850 4,850 -50 2,000 9,700,000 2 3,535.295 4,900 J 2,500 4,850 T/B 600 204 MERK Merck Tbk. --U5---2 4,480 4,700 4,420 4,460 -20 1,430,500 6,572,734,000 1,600 11,759.433 4,470 J 2,000 4,460 T/B 1,300 205 META Nusantara Infrastructure Tbk. --M7---1 224 224 216 222 -2 318,300 69,466,400 53 67.257 222 T/J 36,200 220 B 27,300 206 MFIN Mandala Multifinance Tbk. --U8---2 970 970 925 925 -45 233,600 216,339,000 151 948.718 925 T/J 69,200 920 B 8,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,010 J 200,000 870 B 1,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,720 1,750 1,630 1,710 -10 4,285,400 7,338,584,000 441 100.678 1,710 T/J 140,000 1,695 B 7,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 750 755 725 755 5 10,600 7,882,500 20 3,595.238 750 J 1,000 725 B 19,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 183 183 180 180 -3 815,200 147,353,900 56 450.000 180 T/J 18,400 179 B 8,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 0 0 20,000 0 0 0 0 952.381 20,000 J 600 18,000 B 1,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,100 16,050 16,000 16,050 -50 1,100 17,637,500 9 102,229.299 16,050 T/J 5,400 16,025 B 900 213 MLIA Mulia Industrindo Tbk --U3---2 1,210 1,210 1,190 1,200 -10 584,400 701,741,500 208 200.418 1,200 T/J 16,600 1,195 B 61,600 214 MLPL Multipolar Tbk. --U9---1 83 85 83 84 1 840,000 70,528,300 100 9.635 84 T/J 46,600 83 B 287,600 215 MLPT Multipolar Technology Tbk. --U9---1 720 0 0 720 0 0 0 0 150.000 900 J 4,900 800 B 1,300 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 510 500 505 5 86,200 43,360,000 10 86.325 510 J 60,000 500 B 1,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 820 765 820 60 94,847,300 75,246,426,000 4,639 91.111 820 T/J 248,100 815 B 375,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 925 910 915 -10 1,805,400 1,650,533,000 148 61.000 915 T/J 36,000 910 B 181,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 173 174 167 169 -4 960,300 163,403,000 168 71.053 169 T/J 18,500 168 B 147,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 5,800 J 400 4,800 B 100 221 MSIN MNC Studios International Tbk. --U9---2 310 346 310 328 18 254,300 80,517,600 120 328.000 328 T/J 7,200 320 B 11,000 222 MSKY MNC Sky Vision Tbk. --U9---1 810 835 785 820 10 709,000 591,248,000 14 53.947 820 T/J 1,000 790 B 38,700 223 MTDL Metrodata Electronics Tbk. --S9---1 825 875 825 835 10 8,740,500 7,479,798,000 899 1,503.204 835 T/J 40,700 830 B 16,200 224 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---1 420 420 420 420 0 800 336,000 3 176.581 440 J 5,100 420 T/B 9,300 226 MYOH Samindo Resources Tbk. --S2---1 1,220 1,220 1,050 1,175 -45 3,027,500 3,558,018,000 489 139.952 1,175 T/J 23,400 1,170 B 8,600 227 MYRX Hanson International Tbk. --S6K--2 111 112 109 111 0 519,043,200 57,100,840,700 832 75.700 111 T/J 4,993,900 110 B 435,300 228 NASA Ayana Land International Tbk. --U9---2 615 615 610 610 -5 5,400 3,294,500 6 592.233 615 J 156,300 610 T/B 107,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,340 3,360 3,300 3,320 -20 39,600 131,358,000 73 1,021.538 3,320 T/J 2,300 3,310 B 13,400 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 1,111,300 100,028,100 10 85.714 91 J 138,600 90 T/B 111,500 231 NISP Bank OCBC NISP Tbk. --U8---1 910 910 885 900 -10 176,200 158,344,500 56 1,090.592 900 T/J 260,600 885 B 900 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 5,100 950 B 200 233 NRCA Nusa Raya Cipta Tbk. --U6---1 412 412 406 412 0 92,600 37,896,000 34 48.471 412 T/J 209,800 406 B 18,400 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 800 800 755 770 -30 1,897,700 1,469,871,500 158 1,523.395 770 T/J 19,300 765 B 47,000 236 PALM Provident Agro Tbk. --U1---2 280 276 264 276 -4 3,400 932,400 9 75.437 278 J 100 276 T/B 45,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,410 1,360 1,385 -15 234,500 325,782,000 59 1,007.273 1,390 J 17,000 1,385 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,120 1,095 1,115 20 292,900 323,445,000 54 131.176 1,115 T/J 41,600 1,105 B 100 239 PBRX Pan Brothers Tbk. --U4K--1 560 565 545 545 -15 119,900 66,213,000 46 964.602 550 J 3,500 545 T/B 12,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,610 4,610 4,600 4,600 -10 8,800 40,549,000 4 3,066.667 4,610 J 3,000 4,600 T/B 7,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,320 2,260 2,300 0 40,958,000 93,634,420,000 4,389 766.667 2,300 T/J 2,421,800 2,290 B 149,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,330 1,270 1,320 40 1,000 1,316,000 6 257.561 1,320 T/J 800 1,220 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,500 J 4,300 2,930 B 5,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,215 1,165 1,215 50 20,556,200 24,575,844,000 1,527 2,022.977 1,220 J 193,600 1,215 T/B 296,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 56 57 54 54 -2 5,806,800 318,248,100 254 54.000 55 J 606,000 54 T/B 2,198,300 246 PNIN Paninvest Tbk. --S8---1 1,075 1,090 1,070 1,080 5 351,800 380,015,500 106 1,148.447 1,085 J 508,400 1,080 T/B 120,800 247 PNLF Panin Financial Tbk. --S8---1 270 294 270 292 22 132,354,900 37,922,181,600 5,359 315.607 292 T/J 4,371,900 290 B 11,389,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 675 670 660 670 -5 200 133,000 2 334.772 665 J 100 630 B 1,600 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,830 5,000 4,830 4,990 160 44,610,600 216,231,223,000 611 3,167.228 5,000 J 5,000 4,990 T/B 10,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 560 550 550 0 53,800 30,118,000 92 102.804 650 J 59,800 550 T/B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 850 850 845 850 0 106,300 90,281,000 63 56.667 850 T/J 54,900 845 B 66,700 252 PPRE PP Presisi Tbk. --M7---1 346 346 340 342 -4 794,800 271,463,400 116 79.535 344 J 11,600 342 T/B 94,700 253 PPRO PP Properti Tbk. --S6K--1 144 145 141 143 -1 45,901,000 6,559,939,500 1,728 309.189 144 J 3,487,000 143 T/B 95,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,170 2,190 2,160 2,170 0 30,900 67,088,000 36 33.385 2,190 J 1,000 2,170 T/B 1,000 255 PRIM Royal Prima Tbk. --U9---2 585 585 560 560 -25 7,100 3,987,000 13 560.000 585 J 14,100 560 T/B 16,700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 216 208 208 0 2,098,400 442,369,200 245 674.821 210 J 244,600 208 T/B 378,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,390 4,320 4,390 60 14,094,100 61,494,144,000 4,192 3,817.391 4,390 T/J 1,364,400 4,380 B 27,800 258 PTPP PP (Persero) Tbk. --S6XXO1 2,140 2,250 2,140 2,240 100 32,902,600 72,646,027,000 3,658 421.053 2,240 T/J 704,700 2,230 B 1,104,600 259 PTRO Petrosea Tbk. --S2---1 1,900 1,910 1,840 1,860 -40 964,100 1,800,811,500 410 1,488.000 1,860 T/J 39,400 1,855 B 14,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 310,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 675 680 665 670 -5 21,565,700 14,444,852,500 1,602 2,582.983 670 T/J 866,700 665 B 129,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 910 920 895 900 -10 401,000 361,385,500 89 900.000 905 J 4,000 895 B 35,500 263 RAJA Rukun Raharja Tbk. --S7---1 358 356 344 344 -14 1,475,100 513,888,000 301 1,181.643 346 J 114,000 344 T/B 167,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,520 1,550 1,490 1,515 -5 8,891,600 13,430,955,000 1,772 946.875 1,515 T/J 137,800 1,510 B 80,100 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,600 5,575 5,600 200 2,600 14,557,500 3 295.018 5,900 J 200 5,350 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 136 138 135 137 1 57,419,200 7,828,029,900 343 75.216 137 T/J 316,000 136 B 513,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 324 314 324 10 3,600 1,161,400 8 2,535.211 324 T/J 600 316 B 2,300 268 RODA Pikko Land Development Tbk. --U6---2 430 0 0 430 0 0 0 0 686.572 422 J 200 372 B 2,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,210 1,195 1,195 -5 741,200 889,542,000 148 468.627 1,195 T/J 3,000 1,190 B 115,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 1,339,200 753,608,500 546 706.250 565 T/J 8,300 560 B 25,400 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 0 0 9,000 0 0 0 0 5,806.452 9,000 J 23,600 8,500 B 1,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,950 1,895 1,905 -45 9,464,300 18,119,643,000 3,197 861.784 1,905 T/J 87,800 1,900 B 8,700 274 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 2,420 2,420 2,420 2,420 0 800 1,936,000 3 103.419 2,390 J 5,900 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 100 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 865 870 845 845 -20 2,579,700 2,215,347,000 374 603.571 845 T/J 37,100 840 B 45,600 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 845 850 -5 214,100 181,912,000 329 146.552 850 T/J 471,200 845 B 26,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,480 3,510 3,400 3,420 -60 243,100 833,871,000 176 38.842 3,450 J 3,600 3,420 T/B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 494 500 486 492 -2 1,336,200 655,667,800 322 44.727 492 T/J 287,200 490 B 287,200 282 SIPD Sierad Produce Tbk. --U3---2 1,015 990 945 945 -70 200 193,500 2 1.050 995 J 100 970 B 1,100 283 SMAR Smart Tbk. --U1---2 4,100 4,130 4,130 4,130 30 200 826,000 2 1,364.568 4,300 J 100 4,130 T/B 9,800 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,715 1,715 1,680 1,680 -35 772,300 1,307,848,500 238 300.000 1,680 T/J 19,800 1,675 B 26,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,870 1,870 1,840 1,845 -25 2,380,800 4,406,799,500 306 2,228.261 1,855 J 13,700 1,845 T/B 697,400 286 SMDR Samudera Indonesia Tbk. --S7---1 326 332 324 324 -2 1,689,500 551,732,600 245 1,300.265 324 T/J 36,100 322 B 317,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,575 11,675 11,375 11,575 0 4,085,900 47,111,420,000 2,645 4,027.768 11,575 T/J 936,300 11,500 B 8,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,030 985 1,000 -20 32,224,900 32,199,004,000 2,261 1,643.115 1,000 T/J 931,200 995 B 201,100 289 SMRU SMR Utama Tbk. --U2---2 482 482 472 480 -2 118,900 56,742,400 16 117.383 480 T/J 2,500 470 B 17,100 290 SMSM Selamat Sempurna Tbk. --U4---1 1,410 1,445 1,405 1,440 30 3,802,800 5,392,735,500 1,238 3,846.257 1,440 T/J 3,300 1,435 B 22,100 291 SOCI Soechi Lines Tbk. --M7---1 154 157 150 152 -2 6,454,100 980,872,600 361 27.636 153 J 192,600 152 T/B 476,000 292 SPTO Surya Pertiwi Tbk. --U9---2 815 830 825 825 10 502,000 414,156,500 24 825.000 825 T/J 155,300 820 B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 218 200 206 6 31,100 6,227,400 10 219.848 200 J 10,000 198 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 354 340 348 6 592,851,400 205,400,274,600 44,279 145.000 350 J 13,795,100 348 T/B 7,108,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 0 0 3,670 0 0 0 0 66.727 3,690 J 10,000 3,660 B 200 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 492 494 474 478 -14 18,761,600 9,041,754,000 915 196.103 480 J 84,200 478 T/B 513,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,215 1,220 1,195 1,205 -10 60,279,300 72,864,685,500 865 179.851 1,205 T/J 34,100 1,200 B 525,800 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,400 170,000 3 64.769 50 T/J 619,287,000 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 4,370 4,390 4,370 4,370 0 3,487,500 15,287,544,000 1,015 3,972.727 4,370 T/J 2,000 4,360 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 885 890 860 865 -20 44,457,700 38,697,741,500 3,903 816.038 865 T/J 133,400 860 B 105,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,570 4,380 4,570 70 1,190,200 5,355,547,000 1,029 225.679 4,570 T/J 4,800 4,480 B 10,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 915 890 890 -5 1,323,600 1,188,819,500 435 202.664 895 J 293,200 890 T/B 165,400 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 16,100 16,075 16,100 0 400 6,437,500 3 1,579.175 16,100 T/J 4,300 15,025 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 288 290 284 286 -2 20,858,500 5,988,896,800 428 125.439 288 J 613,900 286 T/B 62,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 755 930 785 930 175 18,800 16,260,500 21 300.000 900 J 50,000 805 B 10,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 770 820 755 765 -5 1,500 1,151,000 6 173.359 750 J 7,100 625 B 200 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,010 3,100 3,030 3,050 40 1,700 5,160,000 4 2,506.369 3,050 T/J 900 3,030 B 98,500 310 TGRA Terregra Asia Energy Tbk. --U7---1 765 770 765 770 5 4,900,600 3,749,327,000 130 385.000 770 T/J 132,700 765 B 1,700 311 TINS Timah Tbk. --S2K--1 870 885 850 865 -5 27,780,400 24,067,503,500 1,489 442.010 870 J 239,200 865 T/B 68,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,425 12,425 11,900 12,225 -200 3,111,700 37,722,580,000 3,048 755.851 12,225 T/J 23,700 12,200 B 1,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 620 800 0 24,000 18,338,500 14 368.002 800 T/J 538,000 770 B 5,700 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,585 1,600 1,580 1,600 15 25,400 40,257,000 7 84.211 1,600 T/J 14,000 1,570 B 5,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 855 825 855 25 14,127,800 11,736,252,000 2,063 1,376.125 855 T/J 1,922,400 830 B 56,700 316 TOTL Total Bangun Persada Tbk. --U6---1 580 580 570 570 -10 239,500 137,041,000 180 204.869 575 J 18,000 570 T/B 35,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 372 376 372 376 4 91,500 34,269,200 41 1,219.710 376 T/J 22,900 372 B 3,400 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 680 690 660 675 -5 4,599,700 3,085,073,500 2,106 3,215.358 675 T/J 6,821,300 670 B 162,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 189 191 179 182 -7 579,643,000 108,461,736,400 6,505 150.421 182 T/J 293,800 181 B 1,174,400 320 TRIO Trikomsel Oke Tbk. --U9---1 228 240 228 240 12 7,700 1,770,000 8 106.534 240 T/J 4,300 226 B 800 321 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 410 J 99,900 400 B 39,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,390 -5 1,423,200 1,983,749,500 196 247.966 1,395 J 100 1,390 T/B 14,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,000 16,600,000 1 3,320.000 3,330 J 60,000 3,300 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,180 1,180 1,180 5 42,300 49,914,000 1 2,622.222 1,180 T/J 127,800 1,175 B 102,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,235 1,215 1,225 10 339,900 417,178,000 153 2,375.136 1,230 J 25,900 1,225 T/B 47,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,140 4,130 4,000 4,130 -10 5,900 23,944,000 20 152.959 4,130 T/J 10,300 4,000 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 105 106 101 105 0 28,800 2,973,000 18 84.000 105 T/J 17,900 102 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 143 144 140 141 -2 7,329,200 1,041,491,300 276 47.000 141 T/J 101,000 140 B 53,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 258 260 254 256 -2 4,116,700 1,059,378,800 237 88.276 258 J 595,100 256 T/B 101,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,875 1,845 1,865 5 11,690,300 21,751,493,500 2,206 479.369 1,865 T/J 1,900,300 1,860 B 37,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 222 222 0 24,300 5,394,600 4 60.037 222 T/J 1,001,500 220 B 11,400 332 WOOD Integra Indocabinet Tbk. --S5---2 585 590 575 590 5 12,888,100 7,511,009,500 437 226.923 590 T/J 254,700 585 B 116,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 382 384 -2 80,815,400 31,289,267,400 3,078 78.367 386 J 160,100 384 T/B 3,790,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 2,010 1,945 1,975 15 46,271,900 91,675,238,000 5,112 533.063 1,980 J 1,188,600 1,975 T/B 2,087,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 408 410 402 406 -2 11,917,700 4,833,673,800 959 68.814 406 T/J 384,600 404 B 1,236,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,540 1,580 1,530 1,580 40 16,490,200 25,588,832,500 2,978 1,128.571 1,580 T/J 39,500 1,575 B 53,100 Total 6,351,276,500 2,964,123,733,000 262,417 2,709,997,400 115,822,300 Jakarta, 14 January 2019 Trading Division