List of Securities Quotation: IDX SMC Composite Date: Tuesday, 15 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 12,625 12,625 12,400 12,450 -175 789,600 9,849,372,500 719 1,011.407 12,500 J 15,200 12,450 T/B 25,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 4,480 4,480 -1,120 500 2,688,000 3 1,022.787 6,700 J 200 4,480 T/B 100 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,230 J 7,000 1,910 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,675 1,700 1,670 1,675 0 7,352,100 12,328,548,000 1,179 2,042.683 1,680 J 24,500 1,675 T/B 222,500 5 ACST Acset Indonusa Tbk. --U6---1 1,600 1,610 1,590 1,600 0 110,300 176,463,500 84 67.191 1,605 J 1,100 1,600 T/B 100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,750 1,820 1,725 1,790 40 30,216,000 53,998,094,500 3,884 1,405.763 1,795 J 192,400 1,790 T/B 782,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,200 9,275 9,050 9,225 25 174,800 1,605,850,000 60 396.774 9,225 T/J 17,300 9,050 B 9,600 8 ADMG Polychem Indonesia Tbk --M3---1 338 344 338 340 2 1,618,300 550,570,000 224 30.348 342 J 162,300 340 T/B 358,900 9 AGII Aneka Gas Industri Tbk. --U3---1 655 660 635 640 -15 1,785,200 1,164,256,000 381 58.182 640 T/J 1,005,200 635 B 369,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 326 322 322 0 2,004,400 647,618,400 274 526.075 324 J 168,800 322 T/B 2,500 11 AGRS Bank Agris Tbk. --U8---2 310 314 288 300 -10 21,800 6,447,400 29 272.727 300 T/J 10,200 290 B 1,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,430 4,490 4,440 4,450 20 13,028,400 58,063,465,000 2,141 3,546.636 4,460 J 1,500 4,450 T/B 367,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 312 J 2,200 262 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,050 4,060 4,000 4,030 -20 44,800 180,542,000 9 164.490 4,060 J 100 4,000 B 20,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 895 880 880 -10 39,900 35,443,000 37 2,245.528 900 J 65,200 880 T/B 25,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,095 1,120 1,095 1,120 25 384,300 426,159,000 33 93.333 1,120 T/J 2,500 1,115 B 45,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 780 830 780 820 40 165,281,200 133,765,307,000 7,401 540.647 825 J 1,464,600 820 T/B 3,314,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,500 1,485 1,400 1,400 -100 800 1,176,500 4 89.629 1,390 J 1,600 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 530 540 530 535 5 4,681,300 2,504,230,000 742 569.052 535 T/J 54,800 530 B 144,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 172 175 170 172 0 18,135,100 3,127,429,700 933 47.123 172 T/J 23,800 171 B 1,381,200 21 ARII Atlas Resources Tbk. --U2---2 915 0 0 915 0 0 0 0 61.000 900 J 20,000 865 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 300 286 300 8 465,200 135,485,200 35 100.000 300 T/J 39,000 288 B 7,800 23 ARNA Arwana Citramulia Tbk. --U3---1 414 420 412 414 0 4,170,000 1,726,384,400 73 2,813.838 414 T/J 883,800 412 B 7,000 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,335 1,310 1,320 -10 52,000 68,821,000 41 273.677 1,325 J 14,900 1,320 T/B 4,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 787,200 543,168,000 43 1,277.778 690 T/J 582,000 685 B 52,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 332 346 4 25,052,500 8,617,628,000 1,204 329.524 346 T/J 41,900 344 B 891,700 27 ATIC Anabatic Technologies Tbk. --U9---1 820 885 820 880 60 14,700 12,422,000 14 125.714 880 T/J 2,800 875 B 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 1,570 1,580 1,540 1,575 5 898,000 1,395,818,500 203 1,424.437 1,575 T/J 5,100 1,570 B 4,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 64,300 3,215,000 8 57.388 50 T/J 5,314,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 0 0 306 0 0 0 0 225.605 298 J 48,100 284 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,540 1,550 1,545 1,545 5 98,300 151,991,000 41 1,931.250 1,555 J 20,000 1,545 T/B 700 33 BBKP Bank Bukopin Tbk. --S8---1 324 334 318 328 4 12,505,700 4,097,026,200 839 97.303 328 T/J 971,500 326 B 586,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 29,500 1,360 B 1,000 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 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,770 2,720 2,760 20 15,240,300 41,865,861,000 2,580 360.000 2,760 T/J 1,099,500 2,750 B 110,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 276 276 266 268 -8 263,200 71,042,000 61 272.857 268 T/J 20,000 266 B 10,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 159 149 155 -4 132,200 20,385,400 31 439.567 155 T/J 11,400 149 B 4,500 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 53,300 2,665,000 36 217.306 50 T/J 385,090,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 236 228 234 6 9,963,400 2,315,592,800 548 137.647 236 J 2,032,400 232 B 743,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 685 690 675 675 -10 474,100 320,076,000 130 3,459.055 675 T/J 400 670 B 35,300 43 BHIT MNC Investama Tbk. --S9K--1 67 69 66 66 -1 22,015,500 1,465,778,800 3,426 193.011 67 J 2,410,600 66 T/B 452,700 44 BINA Bank Ina Perdana Tbk. --U8---1 570 585 570 570 0 178,000 103,041,500 66 322.041 580 J 700 570 T/B 300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 32,470,800 1,629,231,400 417 35.714 51 J 6,670,100 50 T/B 1,655,000 46 BIRD Blue Bird Tbk. --U7---1 2,900 2,900 2,870 2,890 -10 17,000 48,995,000 24 44.462 2,890 T/J 6,500 2,880 B 300 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,475 1,480 -20 44,400 65,787,000 59 740.000 1,480 T/J 196,500 1,475 B 14,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,110 2,150 2,100 2,140 30 10,244,200 21,742,410,000 247 356.667 2,140 T/J 169,300 2,120 B 2,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 715 705 715 5 6,364,900 4,519,877,500 722 166.279 715 T/J 1,985,200 710 B 189,000 50 BKSL Sentul City Tbk. --S6LKO1 120 125 121 124 4 113,820,100 14,007,457,300 1,860 8.568 124 T/J 13,823,300 123 B 2,006,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 186 186 186 8 1,600 297,600 5 426.801 186 T/J 2,300 180 B 100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,990 0 0 4,990 0 0 0 0 332.667 4,990 J 200 3,800 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 330 320 328 4 3,000 969,800 8 102.500 328 T/J 800 320 B 100 55 BMTR Global Mediacom Tbk. --U9K--1 330 338 326 336 6 19,865,600 6,627,197,800 1,487 273.482 338 J 402,500 336 T/B 1,095,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,135 1,095 1,130 30 5,833,400 6,536,952,000 787 8.343 1,130 T/J 36,800 1,125 B 118,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 234 238 226 230 -4 1,270,700 291,137,400 138 2.740 230 T/J 882,100 228 B 101,800 58 BNLI Bank Permata Tbk. --M8K--1 670 680 665 670 0 28,891,900 19,432,387,500 1,155 7.295 675 J 2,816,000 670 T/B 16,700,700 59 BOGA Bintang Oto Global Tbk. --U9---2 670 680 670 680 10 3,607,900 2,442,451,500 573 660.194 680 T/J 172,300 675 B 103,200 60 BOLT Garuda Metalindo Tbk. --U4---2 940 945 935 940 0 111,300 104,670,000 117 170.909 940 T/J 11,500 935 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,060 2,070 2,030 2,060 0 666,200 1,374,092,000 279 515.000 2,060 T/J 18,000 2,050 B 2,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 625 J 200 600 B 557,600 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 6,875 J 100 6,100 B 1,900 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 535 525 530 5 3,620,600 1,918,735,000 537 530.000 535 J 1,549,900 530 T/B 126,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 49,657,700 2,482,888,000 1,561 7.874 50 T/J 15,440,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,175 1,175 1,175 1,175 0 1,600 1,880,000 1 881.603 1,175 T/J 48,400 1,145 B 17,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,410 2,350 2,390 -10 7,210,800 17,139,997,000 962 187.170 2,390 T/J 274,000 2,380 B 306,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,475 1,510 1,465 1,510 35 15,577,000 23,239,129,000 1,776 295.786 1,510 T/J 662,000 1,500 B 1,500 70 BSIM Bank Sinarmas Tbk. --U8---1 545 540 520 535 -10 26,000 13,850,500 15 364.891 535 T/J 600 530 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,360 2,370 0 1,200 2,848,000 5 121.538 2,380 J 3,200 2,360 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---2 132 132 132 132 0 30,000 3,960,000 4 1,011.339 133 J 100 132 T/B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 308,440,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,630 3,660 10 50,900 186,041,000 59 708.531 3,670 J 100 3,660 T/B 6,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,930 1,945 1,930 1,935 5 17,567,500 34,044,000,500 1,932 1,935.000 1,935 T/J 344,900 1,930 B 1,172,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 2,000 1,790 2,000 100 197,700 385,148,000 103 338.983 2,000 T/J 58,200 1,820 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 129 130 127 128 -1 7,334,700 942,344,100 574 12.517 128 T/J 626,300 127 B 263,000 79 BUMI Bumi Resources Tbk. --S2K--2 150 156 149 153 3 432,634,400 66,284,489,000 5,315 8.880 153 T/J 11,248,900 152 B 6,404,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 189 199 186 199 10 16,465,000 3,115,002,300 732 153.077 200 J 73,800 199 T/B 32,000 81 BVIC Bank Victoria International Tbk. --U8---1 170 170 168 169 -1 64,700 10,897,600 17 159.806 170 J 11,100 169 T/B 54,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 176 179 176 177 1 21,222,500 3,767,191,800 1,046 38.711 177 T/J 1,012,200 176 B 1,327,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 386 376 384 6 5,478,100 2,087,720,200 311 116.364 384 T/J 164,500 382 B 79,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,780 2,730 2,740 0 2,673,700 7,356,881,000 206 156.571 2,740 T/J 9,800 2,730 B 25,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 304 -2 710,500 216,796,800 155 555.383 306 J 145,400 304 T/B 55,600 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 100 70,000 1 175.000 700 T/J 456,400 690 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 85 86 -3 13,736,600 1,195,001,000 419 550.400 87 J 122,300 86 T/B 679,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 302 308 0 135,000 41,249,200 16 24.102 308 T/J 500 306 B 2,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,840 1,840 1,800 1,840 0 200 364,000 2 6,676.827 1,830 J 12,000 1,770 B 100 90 CLEO Sariguna Primatirta Tbk. --M5---1 294 296 290 290 -4 22,684,000 6,637,347,800 1,228 1,260.870 292 J 125,400 290 T/B 2,139,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,370 1,355 1,355 -15 105,500 143,235,000 39 129.658 1,365 J 18,200 1,355 T/B 12,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 248 254 236 240 -8 929,300 225,109,400 341 45.399 240 T/J 97,000 238 B 5,100 93 COWL Cowell Development Tbk. --U6---2 426 430 426 426 0 127,800 54,743,200 78 327.692 426 T/J 2,000 424 B 1,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 61,200 3,060,000 44 45.455 50 T/J 71,070,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 540 540 0 311,000 167,941,000 21 272.500 545 J 156,200 540 T/B 3,600 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 1,045 1,060 1,035 1,050 5 35,342,000 36,989,671,000 3,267 235.089 1,050 T/J 4,134,900 1,045 B 2,327,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 273,900 13,695,000 9 16.496 50 T/J 99,016,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 835 840 5 611,400 516,327,500 410 730.435 840 T/J 10,600 835 B 14,200 100 DILD Intiland Development Tbk. --S6---1 326 338 324 338 12 6,503,700 2,156,900,000 1,081 58.899 338 T/J 224,200 336 B 352,800 101 DKFT Central Omega Resources Tbk. --U2---2 290 294 286 292 2 355,200 102,446,600 29 750.064 292 T/J 501,700 288 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,650 5,650 5,650 0 1,100 6,215,000 3 33,773.686 5,650 T/J 72,300 5,500 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 180 193 180 190 10 79,879,100 15,117,652,200 1,269 90.476 191 J 2,036,400 190 T/B 42,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,260 3,280 0 3,100 10,166,000 7 2,881.262 3,280 T/J 7,400 3,270 B 300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 555 570 550 565 10 26,993,900 15,226,837,000 1,521 764.919 565 T/J 1,350,300 560 B 3,816,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 137 138 133 137 0 298,600 40,464,200 41 24.909 138 J 1,800 136 B 200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 366 362 364 -2 2,132,900 774,812,800 72 98.378 364 T/J 399,500 362 B 273,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 17,800 J 400 16,000 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 3,630 0 0 3,630 0 0 0 0 365.081 4,500 J 300 3,650 B 200 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 1,955 2,000 0 3,000 5,943,500 5 736.183 2,000 T/J 23,400 1,960 B 28,700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 78 78 -2 166,000 13,114,400 45 52.000 81 J 18,400 78 T/B 54,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 5,000 5,625,000 2 27.778 1,125 T/J 27,600 855 B 200 113 ELSA Elnusa Tbk. --S2LKO1 362 372 360 368 6 59,311,800 21,777,440,200 1,947 92.000 370 J 3,619,900 368 T/B 128,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 14,000 700,000 5 10.308 50 T/J 672,459,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 73 77 72 75 2 101,008,600 7,528,271,900 2,236 6.253 75 T/J 5,886,500 74 B 604,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 4,500 8,550,000 5 1,329.331 1,900 T/J 500 1,855 B 400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,420 2,550 2,430 2,550 130 23,551,700 58,913,558,000 3,808 255.000 2,550 T/J 633,100 2,540 B 142,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 356 370 350 356 0 93,137,600 33,615,435,200 4,041 662.807 358 J 72,700 356 T/B 26,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,110 2,210 2,120 2,190 80 20,372,700 44,508,351,000 2,719 111.144 2,190 T/J 1,452,800 2,180 B 142,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 36,800 60,720,000 3 2,594.952 1,945 J 4,700 1,650 T/B 2,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,650 7,400 7,650 50 149,800 1,133,430,000 136 1,753.140 7,650 T/J 2,100 7,600 B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,125 7,150 7,125 7,125 0 828,300 5,914,792,500 33 1,425.000 7,175 J 8,600 7,125 T/B 1,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,750 3,600 3,600 3,600 -150 100 360,000 1 2,880.000 3,600 T/J 10,900 2,950 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 25,000 17,500,000 10 700.000 695 J 3,100 615 B 400 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 865 870 -5 23,839,000 20,839,879,500 163 395.455 870 T/J 4,000 865 B 7,500 126 FREN Smartfren Telecom Tbk. --U7---1 97 106 96 102 5 269,610,000 27,438,777,200 6,021 5.667 103 J 3,425,200 102 T/B 15,845,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 101 105 100 103 2 2,682,900 276,613,000 883 64.375 104 J 93,200 103 T/B 333,400 128 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---1 312 312 306 310 -2 9,440,100 2,913,790,400 867 41.672 312 J 1,200,500 310 T/B 773,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 705 775 700 745 40 36,804,700 27,555,985,000 3,752 146.262 750 J 74,100 745 T/B 286,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 236 246 234 242 6 30,331,900 7,317,599,200 1,114 60.500 242 T/J 400,200 240 B 2,509,300 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 17,900 17,900 17,900 -100 300 5,370,000 3 3,113.043 17,900 T/J 1,100 14,450 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---1 143 144 136 144 1 163,400 22,916,800 23 57.600 143 J 100 136 B 21,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,520 2,560 2,480 2,510 -10 764,700 1,920,998,000 200 2,510.000 2,510 T/J 304,400 2,480 B 18,500 136 HERO Hero Supermarket Tbk. --U9---1 840 845 815 845 5 5,700 4,651,500 4 1,763.797 845 T/J 200 830 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,920 2,880 2,900 0 84,900 245,942,000 30 887.773 2,900 T/J 400 2,880 B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 670 635 640 -25 5,200 3,463,500 4 984.615 660 J 500 635 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 760 795 755 785 25 64,401,700 50,288,110,000 4,413 253.226 790 J 296,300 785 T/B 170,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 254 258 0 68,700 17,710,400 10 86.000 258 T/J 60,900 256 B 57,700 141 HRUM Harum Energy Tbk. --S2K--1 1,680 1,685 1,610 1,640 -40 6,768,800 11,182,878,000 2,746 31.538 1,645 J 400 1,640 T/B 53,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 8,800 J 1,000 8,500 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 200 775 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 234 238 222 234 0 362,476,400 85,863,781,400 764 449.154 236 J 61,100 234 T/B 112,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 224 208 220 12 115,798,500 25,096,561,200 4,814 62.857 222 J 3,821,600 220 T/B 831,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,560 2,870 2,540 2,840 280 11,259,000 30,947,839,000 3,020 381.272 2,850 J 66,200 2,840 T/B 98,900 147 IMJS Indomobil Multi Jasa Tbk. XRM8---1 680 715 675 700 20 13,128,000 9,205,239,500 687 140.000 705 J 438,400 700 T/B 49,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 950 925 945 0 240,900 227,681,500 15 248.684 945 T/J 4,500 925 B 5,300 149 INAF Indofarma Tbk. --U5---1 5,125 5,150 5,100 5,100 -25 14,800 75,685,000 28 2,040.000 5,125 J 1,000 5,100 T/B 7,900 150 INCO Vale Indonesia Tbk. --S2BXO1 3,390 3,510 3,400 3,490 100 19,550,600 67,826,335,000 3,270 1,424.490 3,490 T/J 19,600 3,480 B 136,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,725 7,350 6,400 7,075 350 682,900 4,839,742,500 716 952.875 7,125 J 1,800 7,075 T/B 10,100 152 INDS Indospring Tbk. --M4---1 2,210 2,210 2,200 2,210 0 86,900 191,241,000 38 207.187 2,210 T/J 18,000 2,200 B 5,500 153 INDY Indika Energy Tbk. --S2XXO1 1,925 1,955 1,875 1,905 -20 24,227,600 46,586,007,000 5,172 64.576 1,910 J 60,100 1,905 T/B 275,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 74 81 74 79 5 29,496,400 2,315,167,900 29,520 0.451 80 J 1,825,000 79 T/B 100 155 INPP Indonesian Paradise Property Tbk. --U9---2 525 650 600 650 125 300 187,000 3 619.048 650 T/J 300 640 B 20,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 264,700 538,912,000 128 739.130 2,040 T/J 500 2,000 B 4,100 157 INTA Intraco Penta Tbk. --U9---2 482 482 480 482 0 21,200 10,208,400 6 339.769 482 T/J 30,200 470 B 25,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 398 394 396 -2 135,100 53,310,600 24 104.211 398 J 1,099,800 396 T/B 190,600 159 ISAT Indosat Tbk. --S7K--1 2,100 2,160 2,050 2,130 30 10,217,900 21,554,245,000 2,216 152.143 2,140 J 555,800 2,130 T/B 1,065,400 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,200 21,700 21,850 -400 1,098,000 24,079,185,000 2,243 156.071 21,875 J 3,200 21,850 T/B 31,300 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 5,350 5,350 5,350 0 500 2,675,000 2 405.472 0 J 0 5,350 T/B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 75,067,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 500 474 480 -25 1,000 480,600 5 272.279 530 J 100 480 T/B 2,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 392 326 378 2 22,400 8,118,000 80 312.870 378 T/J 7,600 358 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,220 2,140 2,210 50 11,263,300 24,585,150,000 2,216 604.155 2,220 J 583,400 2,210 T/B 40,600 166 JRPT Jaya Real Property Tbk. --S6---1 650 680 645 675 25 4,035,400 2,650,794,500 197 649.038 675 T/J 120,700 670 B 74,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 4,930 4,800 4,890 70 7,521,100 36,689,170,000 2,567 288.359 4,890 T/J 81,500 4,880 B 17,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,050 J 1,600 895 B 600 169 KAEF Kimia Farma Tbk. --U5K--1 2,540 2,620 2,500 2,590 50 915,700 2,369,665,000 355 2,590.000 2,600 J 111,700 2,590 T/B 116,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 342 358 340 356 14 11,335,000 4,000,694,400 790 43.257 356 T/J 53,900 354 B 39,500 171 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---1 272 272 270 272 0 1,373,100 373,178,800 47 9.437 272 T/J 168,100 270 B 772,300 173 KINO Kino Indonesia Tbk. --U5---2 2,870 2,910 2,860 2,870 0 442,900 1,275,234,000 134 75.526 2,900 J 23,000 2,870 T/B 228,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,970 1,970 1,970 1,970 0 6,500 12,805,000 32 656.667 1,970 T/J 15,300 1,900 B 8,200 175 KKGI Resource Alam Indonesia Tbk. --U2---1 350 350 348 348 -2 30,700 10,685,000 3 1,221.053 350 J 2,000 340 B 500 176 KMTR Kirana Megatara Tbk. --U3---2 270 276 268 270 0 76,800 20,790,400 68 58.952 272 J 57,300 270 T/B 700 177 KPIG MNC Land Tbk. --U9---2 129 134 128 132 3 122,900 16,178,100 27 284.036 133 J 3,000 128 B 56,100 178 KRAH Grand Kartech Tbk. --U4---2 2,470 2,480 2,470 2,480 10 12,400 30,673,000 13 901.818 2,480 T/J 2,200 2,470 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 438 460 438 458 20 26,279,000 11,905,767,600 1,245 56.940 458 T/J 574,300 456 B 3,100 180 KREN Kresna Graha Investama Tbk. --U9K--1 620 625 605 625 5 118,066,900 71,956,761,500 5,499 6,502.289 625 T/J 337,700 620 B 1,013,600 181 LINK Link Net Tbk. --S9K--1 4,450 4,460 4,410 4,410 -40 60,800 269,694,000 183 275.625 4,450 J 10,000 4,410 T/B 7,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,900 2,370 1,900 2,340 440 8,854,300 20,210,461,500 3,071 252.973 2,350 J 45,800 2,340 T/B 1,233,100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 304 268 290 24 177,121,600 51,252,063,800 6,694 74.252 292 J 861,200 290 T/B 1,731,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,225 5,975 6,225 225 3,151,400 19,288,372,500 2,124 141.057 6,250 J 287,600 6,225 T/B 141,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,330 1,315 1,320 0 10,053,200 13,272,553,000 1,141 340.645 1,320 T/J 29,800 1,315 B 223,900 186 LTLS Lautan Luas Tbk. --U9---1 585 585 570 570 -15 345,000 196,784,500 25 201.493 585 J 100 570 T/B 52,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 180 180 173 179 -1 1,155,605,600 206,305,648,900 922 377.430 179 T/J 8,100 177 B 100,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,370 1,455 1,360 1,455 85 12,766,800 18,002,177,500 2,726 826.705 1,460 J 67,800 1,455 T/B 1,111,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,810 1,770 1,810 -5 300 535,500 3 107.738 1,810 T/J 1,200 1,790 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 900 945 895 930 30 19,690,400 18,126,289,500 1,651 1,492.418 935 J 74,000 930 T/B 416,000 191 MARI Mahaka Radio Integra Tbk. --S9---2 254 254 246 252 -2 8,202,600 2,063,307,400 154 336.000 252 T/J 48,000 250 B 91,300 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,995 1,990 1,990 0 211,200 420,592,000 101 796.000 1,995 J 33,600 1,990 T/B 9,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 725 730 725 725 0 2,663,400 1,937,805,000 195 515.501 725 T/J 118,200 720 B 243,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 900 5,800 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,950 2,910 2,930 0 48,100 141,183,000 74 225.385 2,930 T/J 3,100 2,920 B 2,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 555 525 550 5 2,045,400 1,101,532,500 451 34.375 550 T/J 181,600 545 B 120,500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,090 3,100 3,040 3,040 -50 1,792,100 5,508,745,000 256 219.495 3,040 T/J 8,500 3,030 B 26,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 159 161 155 159 0 2,671,500 422,646,800 206 142.611 159 T/J 249,500 158 B 134,800 199 MDIA Intermedia Capital Tbk. --M9---1 136 137 128 135 -1 264,100 35,893,300 19 97.826 135 T/J 43,400 133 B 500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,340 3,430 3,290 3,420 80 319,100 1,077,673,000 64 178.361 3,420 T/J 69,600 3,370 B 500 201 MDLN Modernland Realty Tbk. --S6---1 234 238 228 232 -2 3,474,400 802,264,400 178 68.852 234 J 999,100 232 T/B 186,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 830 815 820 -10 24,335,000 19,946,938,000 1,758 1,444.247 825 J 6,237,800 820 T/B 846,800 203 MEGA Bank Mega Tbk. --U8---1 4,850 4,850 4,850 4,850 0 2,400 11,640,000 2 3,535.295 0 J 0 4,850 T/B 100 204 MERK Merck Tbk. --U5---2 4,460 4,500 4,340 4,360 -100 390,600 1,716,530,000 573 11,495.768 4,370 J 14,700 4,360 T/B 100 205 META Nusantara Infrastructure Tbk. --M7---1 222 222 216 220 -2 120,500 26,356,200 23 66.651 220 T/J 24,200 218 B 4,000 206 MFIN Mandala Multifinance Tbk. --U8---2 925 930 925 930 5 41,600 38,630,000 49 953.846 930 T/J 28,300 920 B 1,000 207 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 519,700 1,000 B 1,200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,710 1,710 1,655 1,660 -50 3,206,400 5,390,296,000 898 97.734 1,670 J 50,000 1,660 T/B 21,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 755 800 725 750 -5 1,283,500 1,009,155,500 108 3,571.429 755 J 183,400 750 T/B 251,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 180 180 177 178 -2 704,300 125,439,900 60 445.000 179 J 4,500 178 T/B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 0 0 20,000 0 0 0 0 952.381 20,000 J 700 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,050 16,000 15,975 16,000 -50 68,500 1,095,995,000 217 101,910.828 16,000 T/J 10,000 15,925 B 2,700 213 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,210 1,200 1,205 5 522,200 629,404,000 242 201.253 1,210 J 94,200 1,205 T/B 5,400 214 MLPL Multipolar Tbk. --U9---1 84 99 84 99 15 137,164,100 12,371,470,300 2,783 11.355 100 J 1,484,100 99 T/B 13,545,800 215 MLPT Multipolar Technology Tbk. --U9---1 720 770 760 770 50 300 229,000 2 160.417 900 J 4,800 770 T/B 400 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 505 500 505 0 52,300 26,182,500 7 86.325 505 T/J 116,400 490 B 50,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 835 810 835 15 28,822,400 23,791,018,500 3,125 92.778 840 J 985,700 835 T/B 32,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 915 915 900 910 -5 1,798,500 1,629,585,000 147 60.667 910 T/J 89,000 905 B 799,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 169 185 166 179 10 17,034,600 3,046,425,000 1,124 75.258 180 J 139,000 179 T/B 388,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 6,750 J 400 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 328 328 316 318 -10 176,600 56,210,200 75 318.000 318 T/J 7,500 316 B 8,100 222 MSKY MNC Sky Vision Tbk. --U9---1 820 820 785 815 -5 703,600 576,931,500 18 53.618 820 J 10,800 810 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 835 855 835 845 10 2,430,500 2,060,996,500 212 1,521.207 850 J 34,600 845 T/B 63,800 224 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 0 155,400 65,268,000 4 176.581 424 J 100 420 T/B 4,600 226 MYOH Samindo Resources Tbk. --S2---1 1,175 1,195 1,130 1,170 -5 363,200 428,131,000 97 139.356 1,170 T/J 44,900 1,165 B 100 227 MYRX Hanson International Tbk. --S6K--2 111 112 109 111 0 977,114,300 108,274,165,700 900 75.700 111 T/J 4,810,900 110 B 527,500 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 10,100 6,161,000 3 592.233 615 J 104,700 610 T/B 97,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,320 3,350 3,270 3,290 -30 138,400 456,545,000 182 1,012.308 3,300 J 1,000 3,290 T/B 36,500 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 345,500 31,115,100 8 85.714 91 J 50,800 90 T/B 184,600 231 NISP Bank OCBC NISP Tbk. --U8---1 900 900 860 900 0 39,600 35,083,500 53 1,090.592 900 T/J 202,500 875 B 1,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 990 J 6,600 820 B 3,100 233 NRCA Nusa Raya Cipta Tbk. --U6---1 412 412 400 412 0 245,900 99,152,400 45 48.471 412 T/J 39,700 406 B 500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,200 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 770 785 770 770 0 186,800 144,229,000 31 1,523.395 785 J 2,200 765 B 211,000 236 PALM Provident Agro Tbk. --U1---2 276 280 270 272 -4 28,900 7,805,800 8 74.343 276 J 100 268 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,410 1,345 1,410 25 572,000 800,371,500 50 1,025.455 1,410 T/J 72,100 1,400 B 500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,125 1,100 1,115 0 220,900 247,192,500 32 131.176 1,120 J 38,000 1,110 B 1,400 239 PBRX Pan Brothers Tbk. --U4K--1 545 570 550 550 5 5,159,200 2,875,696,000 332 973.451 560 J 25,700 550 T/B 8,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 5,700 26,220,000 1 3,066.667 4,600 T/J 4,100 4,590 B 8,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,340 2,300 2,320 20 59,364,900 137,782,672,000 5,107 773.333 2,330 J 3,023,000 2,320 T/B 7,783,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,320 1,320 1,265 1,270 -50 3,300 4,330,500 8 247.805 1,300 J 100 1,265 B 800 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,500 3,500 3,500 0 800 2,800,000 2 1,452.342 3,500 T/J 200 2,910 B 5,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,270 1,205 1,265 50 21,177,900 26,468,633,500 952 2,106.227 1,265 T/J 213,700 1,260 B 56,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 54 59 54 57 3 15,292,300 857,638,500 696 57.000 57 T/J 984,600 56 B 3,317,400 246 PNIN Paninvest Tbk. --S8---1 1,080 1,170 1,095 1,130 50 2,509,300 2,823,964,500 346 1,201.616 1,145 J 3,700 1,130 T/B 8,800 247 PNLF Panin Financial Tbk. --S8---1 292 300 286 298 6 89,793,400 26,441,367,600 1,881 322.093 298 T/J 1,687,900 296 B 3,634,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 670 0 0 670 0 0 0 0 334.772 660 J 900 600 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,990 5,125 5,000 5,125 135 39,469,600 199,470,890,000 518 3,252.915 5,125 T/J 10,100 5,100 B 2,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 850 850 845 850 0 610,700 518,975,000 116 56.667 850 T/J 986,700 845 B 66,700 252 PPRE PP Presisi Tbk. --M7---1 342 358 342 352 10 3,278,700 1,152,437,200 497 81.860 354 J 22,000 352 T/B 485,200 253 PPRO PP Properti Tbk. --S6K--1 143 156 142 152 9 243,087,500 37,044,185,500 5,881 328.649 153 J 3,500,700 152 T/B 5,380,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,170 2,180 2,000 2,030 -140 619,000 1,264,265,000 158 31.231 2,050 J 200 2,030 T/B 4,100 255 PRIM Royal Prima Tbk. --U9---2 560 570 560 570 10 50,200 28,363,000 19 570.000 570 T/J 79,900 565 B 11,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 214 208 212 4 2,751,700 580,637,800 251 687.798 212 T/J 119,600 210 B 68,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,400 4,340 4,380 -10 16,836,700 73,678,645,000 3,698 3,808.696 4,380 T/J 2,300 4,370 B 10,200 258 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,430 2,200 2,430 190 61,265,300 144,288,349,000 7,898 456.767 2,430 T/J 339,800 2,420 B 75,000 259 PTRO Petrosea Tbk. --S2---1 1,860 1,905 1,815 1,895 35 1,928,900 3,585,096,500 602 1,516.000 1,895 T/J 52,800 1,890 B 111,300 260 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--1 670 680 665 680 10 31,454,200 21,154,073,000 1,432 2,621.535 680 T/J 1,562,100 675 B 12,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 905 900 905 5 133,800 120,821,000 56 905.000 910 J 8,900 900 B 64,700 263 RAJA Rukun Raharja Tbk. --S7---1 344 356 344 350 6 480,700 167,557,000 142 1,202.253 352 J 11,300 350 T/B 400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,515 1,605 1,510 1,565 50 8,846,400 13,964,337,000 1,226 978.125 1,575 J 200,000 1,565 T/B 219,500 265 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 5,925 J 300 5,375 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 137 140 135 136 -1 41,708,800 5,669,923,700 410 74.667 136 T/J 700,500 135 B 1,475,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 324 316 324 0 43,000 13,920,400 14 2,535.211 324 T/J 31,100 314 B 35,700 268 RODA Pikko Land Development Tbk. --U6---2 430 430 430 430 0 300 129,000 1 686.572 424 J 2,200 352 B 2,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,235 1,190 1,220 25 1,426,100 1,717,114,000 133 478.431 1,220 T/J 25,200 1,205 B 8,800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 560 -5 1,288,900 726,478,500 482 700.000 560 T/J 20,100 555 B 47,700 271 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 8,700 8,500 8,525 -475 14,500 123,930,000 21 5,500.000 8,675 J 500 8,525 T/B 1,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,925 1,895 1,925 20 8,603,400 16,452,339,500 2,628 870.832 1,925 T/J 196,500 1,920 B 5,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 134,500 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,420 2,410 2,350 2,350 -70 3,100 7,291,000 4 100.427 2,410 J 26,900 2,350 T/B 107,600 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 4,300 4,300 4,300 0 400 1,720,000 2 199.824 4,300 T/J 20,300 3,450 B 5,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 845 850 825 840 -5 2,512,400 2,113,072,500 404 600.000 840 T/J 26,500 835 B 11,000 278 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---1 850 850 835 835 -15 498,100 418,658,500 242 143.966 840 J 35,500 835 T/B 382,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,420 3,510 3,410 3,410 -10 362,100 1,247,530,000 238 38.729 3,450 J 20,100 3,410 T/B 44,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 498 486 488 -4 1,491,600 731,495,600 197 44.364 490 J 69,600 486 B 72,400 282 SIPD Sierad Produce Tbk. --U3---2 945 960 960 960 15 2,500 2,400,000 2 1.067 995 J 100 965 B 200 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,130 4,130 0 400 1,652,000 2 1,364.568 4,250 J 38,500 4,130 T/B 9,600 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,680 1,725 1,680 1,680 0 618,500 1,050,743,000 353 300.000 1,695 J 9,200 1,680 T/B 22,700 285 SMCB Holcim Indonesia Tbk. --U3---1 1,845 1,865 1,825 1,825 -20 5,493,100 10,119,775,500 646 2,204.106 1,835 J 261,000 1,825 T/B 161,000 286 SMDR Samudera Indonesia Tbk. --S7---1 324 326 320 324 0 879,200 283,036,600 183 1,300.265 324 T/J 113,400 322 B 132,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,575 11,825 11,500 11,800 225 5,274,000 61,752,020,000 2,795 4,106.062 11,800 T/J 429,700 11,700 B 52,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,055 985 1,040 40 34,203,300 35,138,779,000 2,356 1,708.840 1,040 T/J 490,900 1,035 B 123,000 289 SMRU SMR Utama Tbk. --U2---2 480 482 472 480 0 141,000 67,102,800 16 117.383 480 T/J 7,800 470 B 42,400 290 SMSM Selamat Sempurna Tbk. --U4---1 1,440 1,475 1,420 1,465 25 3,639,100 5,255,025,000 1,205 3,913.032 1,465 T/J 1,500 1,460 B 84,400 291 SOCI Soechi Lines Tbk. --M7---1 152 154 150 152 0 7,311,900 1,110,834,900 415 27.636 153 J 35,200 152 T/B 12,800 292 SPTO Surya Pertiwi Tbk. --U9---2 825 820 770 775 -50 508,000 397,961,000 73 775.000 800 J 209,500 775 T/B 94,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 206 208 190 192 -14 232,800 44,869,600 51 204.907 192 T/J 225,000 191 B 10,400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 338 342 -6 702,563,300 239,801,227,800 105,894 142.500 342 T/J 13,270,300 340 B 13,365,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,900 3,630 3,900 230 46,900 179,375,000 50 70.909 3,900 T/J 32,100 3,700 B 500 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 478 492 474 488 10 22,479,200 10,939,549,200 663 200.205 490 J 51,500 488 T/B 482,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,215 1,190 1,205 0 76,354,200 91,649,294,500 1,068 179.851 1,205 T/J 77,700 1,200 B 207,800 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 3,900 J 2,100 3,000 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,300 65,000 3 64.769 50 T/J 388,428,000 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 7,747,500 33,872,696,000 988 3,972.727 4,370 T/J 700 4,360 B 700 302 TARA Sitara Propertindo Tbk. --U6K--1 865 870 850 865 0 43,776,200 37,635,009,000 2,780 816.038 870 J 133,300 860 B 125,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,570 4,980 4,500 4,980 410 1,964,600 9,400,985,000 1,245 245.926 4,980 T/J 471,300 4,970 B 300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 905 890 890 0 1,035,800 925,893,500 272 202.664 895 J 17,000 890 T/B 116,200 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,800 J 4,500 14,500 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 286 292 284 288 2 18,516,900 5,340,880,000 395 126.316 288 T/J 11,800 286 B 227,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 930 880 880 880 -50 500 440,000 3 283.871 910 J 300 880 T/B 5,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 765 815 665 665 -100 6,000 4,044,500 7 150.698 765 J 200 665 T/B 4,700 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,050 3,100 3,050 3,090 40 900 2,772,000 4 2,539.239 3,090 T/J 100 3,000 B 30,000 310 TGRA Terregra Asia Energy Tbk. --U7---1 770 775 765 775 5 9,188,800 7,075,818,000 252 387.500 775 T/J 128,500 770 B 1,400 311 TINS Timah Tbk. --S2K--1 865 955 865 945 80 52,725,600 48,193,628,000 3,538 482.889 945 T/J 727,700 940 B 151,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,225 12,850 12,125 12,850 625 5,948,500 74,377,320,000 3,837 794.493 12,850 T/J 115,500 12,825 B 19,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 795 795 795 -5 45,000 35,775,000 34 365.702 795 T/J 10,000 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,595 1,570 1,595 -5 12,700 20,194,000 5 83.947 1,595 T/J 10,000 1,570 B 8,500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 855 855 835 840 -15 14,267,200 11,991,049,000 2,021 1,351.982 840 T/J 32,600 835 B 189,700 316 TOTL Total Bangun Persada Tbk. --U6---1 570 590 570 580 10 860,000 499,580,500 245 208.464 580 T/J 1,688,900 575 B 145,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 376 374 366 374 -2 228,000 84,677,800 50 1,213.222 374 T/J 1,988,700 372 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 675 715 670 690 15 22,489,000 15,573,816,500 2,216 3,286.810 690 T/J 94,400 685 B 116,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 182 196 178 190 8 428,836,300 80,287,360,200 9,336 157.033 190 T/J 3,758,700 189 B 5,592,800 320 TRIO Trikomsel Oke Tbk. --U9---1 240 250 232 248 8 17,900 4,462,600 10 110.085 248 T/J 2,700 236 B 10,000 321 TRST Trias Sentosa Tbk. --U3---1 410 400 400 400 -10 50,000 20,000,000 1 238.607 410 J 102,400 400 T/B 59,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,390 1,390 0 7,458,400 10,401,909,000 759 247.966 1,395 J 152,500 1,390 T/B 152,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,000 16,600,000 3 3,320.000 3,320 T/J 81,300 3,300 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,180 1,175 1,175 1,175 -5 113,600 133,480,000 4 2,611.111 1,175 T/J 111,300 1,170 B 149,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,225 1,240 1,225 1,235 10 388,400 479,351,500 169 2,394.525 1,240 J 8,200 1,230 B 46,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,130 4,250 4,000 4,190 60 20,500 84,153,000 36 155.181 4,190 T/J 4,900 3,980 B 100 327 VICO Victoria Investama Tbk. --U8---1 105 107 100 104 -1 108,400 11,080,600 34 83.200 105 J 500 103 B 9,900 328 VIVA Visi Media Asia Tbk. --U9---1 141 146 140 143 2 10,632,600 1,523,182,300 575 47.667 143 T/J 53,800 142 B 110,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 256 272 258 266 10 22,111,400 5,869,277,200 853 91.724 266 T/J 1,089,200 264 B 1,001,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,975 1,850 1,940 75 75,427,500 145,327,539,500 8,581 498.647 1,945 J 509,700 1,940 T/B 367,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 220 220 -2 17,900 3,940,800 11 59.496 220 T/J 300 218 B 68,000 332 WOOD Integra Indocabinet Tbk. --S5---2 590 625 585 610 20 33,086,700 20,212,159,000 1,385 234.615 615 J 587,000 610 T/B 3,148,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 396 386 392 8 139,490,100 54,648,539,600 3,519 80.000 394 J 7,193,200 392 T/B 513,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 2,110 1,975 2,090 115 121,219,300 250,367,626,000 9,915 564.103 2,100 J 4,031,100 2,090 T/B 1,307,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 406 422 406 418 12 31,229,100 12,992,223,000 2,107 70.847 418 T/J 139,900 416 B 216,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,580 1,595 1,515 1,515 -65 26,243,500 40,943,306,000 3,193 1,082.143 1,520 J 14,500 1,515 T/B 13,700 Total 8,050,823,500 4,055,916,819,900 405,606 2,184,327,700 154,967,600 Jakarta, 15 January 2019 Trading Division