List of Securities Quotation: IDX SMC Composite Date: Wednesday, 16 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 12,450 12,600 12,325 12,350 -100 206,500 2,568,785,000 312 1,003.283 12,375 J 400 12,350 T/B 5,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,480 0 0 4,480 0 0 0 0 1,022.787 4,800 J 400 3,360 B 1,600 3 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,240 J 4,900 1,835 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,675 1,700 1,620 1,620 -55 13,846,800 22,829,459,500 3,082 1,975.610 1,635 J 800 1,620 T/B 156,200 5 ACST Acset Indonusa Tbk. --U6---1 1,600 1,620 1,545 1,615 15 566,300 904,872,000 195 67.821 1,615 T/J 49,700 1,610 B 7,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,815 1,780 1,810 20 12,811,600 23,088,056,500 1,930 1,421.470 1,815 J 940,900 1,810 T/B 143,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,225 9,225 9,000 9,200 -25 338,000 3,097,867,500 101 395.699 9,225 J 6,000 9,200 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 340 348 334 336 -4 4,591,400 1,561,976,600 313 29.991 338 J 600 336 T/B 83,400 9 AGII Aneka Gas Industri Tbk. --U3---1 640 645 640 640 0 144,600 93,242,500 29 58.182 645 J 183,900 640 T/B 588,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 344 322 340 18 20,611,300 6,921,246,800 1,342 555.483 342 J 466,700 340 T/B 67,100 11 AGRS Bank Agris Tbk. --U8---2 300 374 308 374 74 1,052,700 388,505,800 242 340.000 0 J 0 374 T/B 385,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,450 4,540 4,460 4,530 80 9,215,000 41,520,238,000 2,171 3,610.396 4,530 T/J 26,700 4,520 B 18,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 0 0 318 0 0 0 0 302.857 300 J 2,200 254 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,030 4,250 4,230 4,230 200 17,900 75,898,000 7 172.653 4,230 T/J 5,000 4,060 B 3,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 900 865 870 -10 20,900 18,331,500 68 2,220.011 875 J 100 870 T/B 89,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,120 1,130 1,120 1,130 10 231,000 259,377,500 21 94.167 1,130 T/J 5,600 1,120 B 45,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 820 885 825 870 50 245,187,100 210,093,723,500 18,591 573.614 870 T/J 3,004,900 865 B 7,417,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,400 1,745 1,200 1,295 -105 24,600 31,713,500 33 82.907 1,295 T/J 3,300 1,225 B 1,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 550 535 535 0 3,804,200 2,064,364,000 537 569.052 540 J 136,000 535 T/B 62,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 172 184 172 180 8 47,857,200 8,586,712,100 1,792 49.315 181 J 341,900 180 T/B 1,510,400 21 ARII Atlas Resources Tbk. --U2---2 915 900 870 900 -15 12,900 11,532,000 6 60.000 900 T/J 12,800 885 B 700 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 300 264 300 0 817,600 228,899,400 64 100.000 300 T/J 78,400 286 B 86,900 23 ARNA Arwana Citramulia Tbk. --U3---1 414 420 412 416 2 3,162,300 1,312,303,200 68 2,827.432 416 T/J 541,300 410 B 54,600 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,350 1,310 1,330 10 479,700 639,574,000 89 275.751 1,330 T/J 2,000 1,315 B 500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 1,105,600 762,864,000 59 1,277.778 690 T/J 110,000 685 B 58,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 346 354 346 350 4 16,996,100 5,955,158,600 932 333.333 350 T/J 593,700 348 B 840,000 27 ATIC Anabatic Technologies Tbk. --U9---1 880 845 805 815 -65 20,400 16,762,000 17 116.429 845 J 1,500 815 T/B 17,200 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,575 1,595 1,550 1,585 10 665,300 1,053,417,000 199 1,433.481 1,585 T/J 1,400 1,580 B 62,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 7,759,800 387,990,100 99 57.388 50 T/J 2,702,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 304 270 300 -6 12,400 3,715,000 9 221.182 300 T/J 49,700 296 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,545 1,550 1,530 1,535 -10 110,300 169,805,500 52 1,918.750 1,550 J 19,000 1,535 T/B 2,500 33 BBKP Bank Bukopin Tbk. --S8---1 328 342 326 338 10 39,292,400 13,267,864,600 1,734 100.270 340 J 425,600 338 T/B 1,645,900 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 1,375 B 100 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 2,760 2,790 2,740 2,750 -10 29,079,100 80,344,475,000 3,329 358.695 2,760 J 298,000 2,750 T/B 602,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 268 276 268 268 0 9,500 2,576,800 15 272.857 270 J 52,000 268 T/B 1,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 160 150 154 -1 65,200 9,935,100 24 436.731 155 J 19,800 151 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 671,500 33,575,000 43 217.306 50 T/J 386,559,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 234 262 234 258 24 64,262,200 16,014,027,400 2,368 151.765 260 J 1,634,800 258 T/B 38,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 675 675 665 665 -10 199,100 132,500,500 15 3,407.810 680 J 90,000 665 T/B 30,000 43 BHIT MNC Investama Tbk. --S9K--1 66 75 66 71 5 124,171,400 8,822,377,300 7,320 207.633 72 J 4,218,100 71 T/B 1,194,900 44 BINA Bank Ina Perdana Tbk. --U8---1 570 580 565 570 0 458,600 264,509,500 32 322.041 580 J 27,500 570 T/B 75,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 54 50 51 1 75,155,100 3,873,677,000 2,264 36.429 52 J 21,588,400 51 T/B 10,129,700 46 BIRD Blue Bird Tbk. --U7---1 2,890 2,890 2,860 2,890 0 42,500 121,901,000 27 44.462 2,890 T/J 16,500 2,880 B 5,000 47 BISI BISI International Tbk. --U1---1 1,480 1,495 1,470 1,480 0 64,800 95,900,500 28 740.000 1,490 J 300 1,475 B 1,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,140 2,150 2,100 2,100 -40 11,379,100 24,267,901,000 363 350.000 2,110 J 44,000 2,100 T/B 74,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 705 710 -5 23,077,300 16,446,706,500 1,701 165.116 715 J 866,700 710 T/B 171,800 50 BKSL Sentul City Tbk. --S6LKO1 124 127 123 125 1 108,999,300 13,624,272,700 2,268 8.638 125 T/J 5,770,300 124 B 17,685,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 186 185 185 185 -1 1,100 203,500 2 424.507 185 T/J 6,000 174 B 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 4,990 0 0 4,990 0 0 0 0 332.667 4,990 J 1,700 3,860 B 1,000 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 340 330 338 10 58,300 19,509,600 74 105.625 338 T/J 4,600 336 B 100 55 BMTR Global Mediacom Tbk. --U9K--1 336 356 336 356 20 41,589,700 14,494,793,600 1,873 289.761 358 J 383,100 356 T/B 98,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,110 1,120 -10 5,741,300 6,451,316,000 828 8.270 1,125 J 37,500 1,120 T/B 71,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 230 236 226 234 4 1,537,700 355,240,200 131 2.788 234 T/J 2,700 232 B 270,900 58 BNLI Bank Permata Tbk. --M8K--1 670 680 655 665 -5 30,814,000 20,565,125,000 1,097 7.240 670 J 1,486,200 665 T/B 1,308,100 59 BOGA Bintang Oto Global Tbk. --U9---2 680 680 670 670 -10 4,155,400 2,792,951,000 615 650.485 675 J 172,000 670 T/B 90,700 60 BOLT Garuda Metalindo Tbk. --U4---2 940 945 930 945 5 128,700 120,837,000 128 171.818 945 T/J 1,300 940 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,060 2,150 2,050 2,050 -10 1,206,000 2,526,828,000 474 512.500 2,050 T/J 44,500 2,040 B 800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 200 120,000 1 639.863 650 J 570,000 600 T/B 557,500 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 6,900 J 200 6,100 B 800 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 525 535 5 9,228,900 4,926,583,000 906 535.000 535 T/J 44,400 530 B 2,467,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 113,804,600 5,690,280,900 4,009 7.874 51 J 25,971,700 50 T/B 8,593,400 67 BRNA Berlina Tbk. --U3---2 1,175 1,200 1,200 1,200 25 100 120,000 1 900.360 1,200 T/J 49,900 1,145 B 10,100 68 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,440 2,350 2,350 -40 11,162,400 26,654,223,000 1,894 184.038 2,360 J 4,500 2,350 T/B 91,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,510 1,505 1,455 1,480 -30 16,170,100 23,909,595,500 2,098 289.909 1,480 T/J 6,487,600 1,475 B 500 70 BSIM Bank Sinarmas Tbk. --U8---1 535 550 530 550 15 6,000 3,252,000 8 375.122 545 J 362,900 540 B 57,800 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,370 2,380 10 8,800 20,863,000 7 122.051 2,380 T/J 6,100 2,370 B 2,200 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---2 132 0 0 132 0 0 0 0 1,011.339 132 J 8,000 125 B 1,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 2,000 100,000 1 46.913 50 T/J 463,161,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,650 3,630 3,650 -10 68,300 248,735,000 75 706.595 3,680 J 5,900 3,650 T/B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,950 1,930 1,935 0 24,934,800 48,333,018,500 2,701 1,935.000 1,935 T/J 366,100 1,930 B 816,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,010 1,870 2,000 0 148,700 294,317,500 64 338.983 2,000 T/J 477,400 1,870 B 2,200 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 134 126 132 4 35,209,400 4,634,675,100 1,220 12.908 132 T/J 869,500 131 B 489,900 79 BUMI Bumi Resources Tbk. --S2K--2 153 163 152 159 6 646,838,200 102,425,329,600 5,667 9.228 160 J 5,751,100 159 T/B 27,607,600 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 199 202 187 188 -11 19,195,000 3,735,221,400 662 144.615 188 T/J 9,900 187 B 800 81 BVIC Bank Victoria International Tbk. --U8---1 169 171 169 171 2 105,800 17,951,500 25 161.698 171 T/J 1,100 170 B 16,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 177 182 177 179 2 28,480,200 5,127,309,700 916 39.149 179 T/J 950,700 178 B 988,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 386 378 384 0 723,500 275,516,400 146 116.364 384 T/J 242,600 382 B 15,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,740 2,750 2,710 2,710 -30 1,913,400 5,229,925,000 275 154.857 2,710 T/J 25,100 2,700 B 47,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 304 306 304 304 0 775,600 236,469,800 148 555.383 306 J 101,300 304 T/B 21,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 964,900 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 89 86 88 2 19,085,400 1,653,831,900 475 563.200 89 J 1,002,100 88 T/B 102,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 304 306 -2 385,100 117,114,200 19 23.945 308 J 29,000 302 B 33,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,840 1,840 1,700 1,750 -90 46,400 79,725,000 21 6,350.243 1,750 T/J 213,400 1,650 B 2,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 290 296 290 292 2 17,233,000 5,049,473,600 862 1,269.565 294 J 2,599,900 292 T/B 32,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,370 1,355 1,355 0 721,400 984,527,000 81 129.658 1,370 J 7,900 1,355 T/B 49,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 250 232 236 -4 752,200 179,464,000 407 44.642 238 J 20,000 236 T/B 300 93 COWL Cowell Development Tbk. --U6---2 426 428 424 426 0 121,700 51,820,600 115 327.692 426 T/J 2,800 424 B 1,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 297,300 14,865,000 18 45.455 50 T/J 76,839,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 540 545 545 545 5 469,600 255,932,000 31 275.023 545 T/J 15,800 540 B 900 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 1,050 1,070 1,040 1,045 -5 37,110,500 39,057,571,000 2,049 233.970 1,050 J 44,800 1,045 T/B 1,260,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,632,000 81,600,000 40 16.496 50 T/J 231,970,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 860 840 840 0 705,200 596,783,500 545 730.435 840 T/J 1,700 835 B 33,100 100 DILD Intiland Development Tbk. --S6---1 338 338 330 332 -6 1,798,400 601,067,600 151 57.854 332 T/J 2,351,500 330 B 498,400 101 DKFT Central Omega Resources Tbk. --U2---2 292 296 288 290 -2 845,300 247,485,800 1,084 744.927 290 T/J 169,100 288 B 30,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,650 5,500 5,650 0 6,500 36,380,000 8 33,773.686 5,650 T/J 69,800 5,600 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 190 194 189 190 0 42,350,200 8,043,237,900 693 90.476 190 T/J 415,000 189 B 30,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 3,400 11,152,000 10 2,881.262 3,280 T/J 18,000 3,270 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 620 565 615 50 148,878,100 89,192,989,000 7,687 832.611 620 J 3,660,700 615 T/B 122,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 137 140 135 138 1 63,400 8,799,500 28 25.091 138 T/J 17,300 136 B 10,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 366 360 364 0 1,788,800 647,333,400 58 98.378 364 T/J 562,400 360 B 46,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 17,700 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 4,340 J 100 3,610 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 1,960 1,960 1,960 -40 100 196,000 1 721.460 2,000 J 22,000 1,965 B 50,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 78 84 76 81 3 124,400 10,021,800 38 54.000 81 T/J 400 80 B 400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,000 2,250,000 1 27.778 1,125 T/J 28,000 855 B 200 113 ELSA Elnusa Tbk. --S2LKO1 368 376 368 372 4 38,396,300 14,293,506,400 1,528 93.000 372 T/J 175,900 370 B 3,202,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 18,500 925,000 8 10.308 50 T/J 703,808,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 75 82 74 77 2 293,762,000 22,925,659,400 4,527 6.420 78 J 1,896,400 77 T/B 7,637,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 6,000 11,400,000 4 1,329.331 1,900 T/J 18,100 1,850 B 800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,550 2,590 2,430 2,450 -100 38,909,600 96,780,635,000 6,758 245.000 2,450 T/J 671,100 2,440 B 760,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 356 358 350 350 -6 17,787,300 6,276,517,400 1,129 651.636 352 J 193,600 350 T/B 913,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,330 2,190 2,310 120 40,171,200 91,387,126,000 3,901 117.234 2,310 T/J 576,300 2,300 B 15,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 300 495,000 2 2,594.952 1,895 J 2,000 1,590 B 4,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,800 7,450 7,450 -200 146,000 1,113,492,500 145 1,707.306 7,500 J 8,200 7,425 B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,125 7,125 7,050 7,100 -25 3,577,800 25,376,125,000 51 1,420.000 7,125 J 3,800 7,100 T/B 9,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 3,570 3,570 3,570 -30 100 357,000 1 2,856.000 3,580 J 100 3,000 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 695 695 -5 3,500 2,449,500 3 695.000 695 T/J 1,900 615 B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 860 865 -5 19,386,200 16,861,269,500 174 393.182 865 T/J 73,900 860 B 14,200 126 FREN Smartfren Telecom Tbk. --U7---1 102 104 99 99 -3 90,237,400 9,154,029,100 2,074 5.500 100 J 235,500 99 T/B 793,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 103 106 99 103 0 2,810,700 287,869,200 589 64.375 104 J 108,500 103 T/B 363,800 128 GEMS Golden Energy Mines Tbk. XDU2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 310 318 306 306 -4 16,421,000 5,109,936,800 877 41.134 312 J 50,700 306 T/B 3,280,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 745 770 740 745 0 17,694,400 13,401,505,000 1,994 146.262 750 J 138,700 745 T/B 738,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 242 256 244 246 4 52,356,300 13,041,959,200 2,392 61.500 246 T/J 548,400 244 B 1,216,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 1,100 14,350 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---1 144 147 135 144 0 165,300 23,552,300 21 57.600 144 T/J 100 141 B 600 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,510 2,530 2,460 2,480 -30 268,500 665,409,000 194 2,480.000 2,480 T/J 603,100 2,460 B 422,700 136 HERO Hero Supermarket Tbk. --U9---1 845 820 805 820 -25 1,300 1,051,000 4 1,711.614 840 J 800 815 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 2,950 2,860 2,950 50 153,100 446,323,000 61 903.080 2,950 T/J 54,500 2,900 B 200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 640 635 640 0 2,700 1,727,000 4 984.615 635 J 600 630 B 300 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 785 810 775 780 -5 33,675,300 26,736,566,500 2,083 251.613 780 T/J 363,100 775 B 635,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 264 256 258 0 135,400 35,024,000 17 86.000 262 J 50,900 258 T/B 5,700 141 HRUM Harum Energy Tbk. --S2K--1 1,640 1,760 1,645 1,740 100 10,315,100 17,817,094,500 2,908 33.462 1,740 T/J 451,200 1,735 B 47,400 142 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 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 200 765 B 5,200 144 IIKP Inti Agri Resources Tbk --U5---2 234 238 226 232 -2 356,535,100 83,198,244,400 810 445.315 234 J 96,000 232 T/B 369,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 220 228 220 222 2 78,193,900 17,557,043,600 4,233 63.429 222 T/J 376,900 220 B 5,560,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,840 3,040 2,750 2,930 90 11,253,900 32,764,799,000 3,332 393.354 2,950 J 100 2,930 T/B 3,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 700 720 680 695 -5 8,619,600 6,039,437,000 818 139.000 695 T/J 133,600 690 B 10,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 950 930 945 0 331,100 312,569,500 23 248.684 945 T/J 6,400 925 B 5,700 149 INAF Indofarma Tbk. --U5---1 5,100 5,175 5,000 5,000 -100 16,000 81,120,000 36 2,000.000 5,175 J 300 5,000 T/B 8,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,490 3,720 3,510 3,700 210 43,918,000 158,825,813,000 6,932 1,510.204 3,700 T/J 533,400 3,690 B 136,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,075 7,100 6,850 6,875 -200 103,800 718,407,500 197 925.938 6,900 J 10,100 6,850 B 64,400 152 INDS Indospring Tbk. --M4---1 2,210 2,300 2,200 2,210 0 99,700 224,115,000 30 207.187 2,240 J 1,500 2,210 T/B 2,500 153 INDY Indika Energy Tbk. --S2XXO1 1,905 2,020 1,910 1,935 30 45,855,400 90,215,041,000 6,722 65.593 1,935 T/J 736,200 1,930 B 653,300 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 81 76 78 -1 7,134,000 559,521,500 503 0.446 79 J 525,400 78 T/B 69,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 650 800 650 750 100 4,200 2,929,000 9 714.286 750 T/J 6,200 700 B 10,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 1,990 2,040 0 295,800 602,360,000 162 739.130 2,040 T/J 500 2,000 B 100 157 INTA Intraco Penta Tbk. --U9---2 482 482 480 480 -2 15,000 7,210,000 9 338.359 480 T/J 10,000 478 B 12,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 396 394 396 0 99,300 39,249,600 19 104.211 398 J 200,000 396 T/B 4,300 159 ISAT Indosat Tbk. --S7K--1 2,130 2,210 2,100 2,100 -30 12,134,200 26,120,818,000 2,385 150.000 2,100 T/J 484,200 2,090 B 137,300 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,850 22,400 21,875 21,875 25 1,376,500 30,325,420,000 2,562 156.250 21,900 J 8,300 21,875 T/B 37,200 161 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 5,350 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 76,422,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 0 0 480 0 0 0 0 272.279 525 J 100 482 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 378 378 378 378 0 3,300 1,247,400 5 312.870 378 T/J 7,700 364 B 800 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,240 2,170 2,180 -30 8,921,200 19,649,932,000 2,350 595.954 2,190 J 54,100 2,180 T/B 127,800 166 JRPT Jaya Real Property Tbk. --S6---1 675 680 670 680 5 2,348,200 1,585,297,500 157 653.846 680 T/J 2,693,300 670 B 300 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,890 5,100 4,880 5,075 185 18,550,400 92,931,643,500 3,790 299.268 5,075 T/J 408,500 5,050 B 344,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,000 1,000 1,000 -50 1,000 1,000,000 1 215.369 1,000 T/J 2,000 955 B 200 169 KAEF Kimia Farma Tbk. --U5K--1 2,590 2,600 2,550 2,580 -10 4,112,800 10,652,365,000 150 2,580.000 2,590 J 3,400 2,580 T/B 19,800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 356 360 346 354 -2 5,867,100 2,060,134,600 609 43.014 354 T/J 612,000 350 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---1 272 274 270 272 0 1,367,200 372,680,000 67 9.437 274 J 126,500 272 T/B 378,800 173 KINO Kino Indonesia Tbk. --U5---2 2,870 2,970 2,840 2,930 60 712,600 2,082,538,000 235 77.105 2,950 J 800 2,930 T/B 114,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,970 1,970 1,970 1,970 0 10,000 19,700,000 2 656.667 1,970 T/J 8,000 1,900 B 8,000 175 KKGI Resource Alam Indonesia Tbk. --U2---1 348 348 330 336 -12 136,500 46,014,200 23 1,178.947 348 J 7,900 336 T/B 29,000 176 KMTR Kirana Megatara Tbk. --U3---2 270 280 270 270 0 156,200 43,235,800 67 58.952 274 J 2,500 270 T/B 55,800 177 KPIG MNC Land Tbk. --U9---2 132 132 131 132 0 55,600 7,338,700 13 284.036 133 J 100,100 131 B 80,000 178 KRAH Grand Kartech Tbk. --U4---2 2,480 2,480 2,480 2,480 0 9,600 23,808,000 24 901.818 2,480 T/J 600 2,470 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 458 474 458 470 12 24,964,700 11,619,631,400 1,997 58.431 470 T/J 984,100 468 B 1,761,000 180 KREN Kresna Graha Investama Tbk. --U9K--1 625 640 615 635 10 138,243,400 87,272,276,000 6,695 6,606.325 640 J 1,594,600 635 T/B 773,300 181 LINK Link Net Tbk. --S9K--1 4,410 4,430 4,420 4,430 20 758,400 3,354,798,000 73 276.875 4,470 J 200 4,430 T/B 193,400 182 LPCK Lippo Cikarang Tbk --S6---1 2,340 2,440 2,180 2,300 -40 2,780,300 6,440,033,000 1,228 248.649 2,300 T/J 38,300 2,290 B 52,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 290 298 284 286 -4 48,213,900 13,925,826,200 2,205 73.228 288 J 1,007,100 286 T/B 1,813,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,225 6,475 6,150 6,150 -75 7,454,100 46,964,627,500 3,339 139.358 6,225 J 3,000 6,150 T/B 659,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,350 1,300 1,300 -20 6,466,100 8,505,588,500 1,281 335.484 1,300 T/J 23,300 1,295 B 111,300 186 LTLS Lautan Luas Tbk. --U9---1 570 570 570 570 0 358,800 204,516,000 20 201.493 575 J 4,000 570 T/B 12,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 179 179 169 176 -3 1,140,036,600 200,577,342,500 999 371.104 176 T/J 979,900 173 B 546,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,455 1,570 1,465 1,535 80 25,226,000 38,664,718,500 4,753 872.159 1,540 J 17,400 1,535 T/B 323,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,810 1,810 1,810 1,810 0 100 181,000 1 107.738 1,810 T/J 2,300 1,790 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 940 925 930 0 39,822,700 37,006,606,000 1,517 1,492.418 935 J 333,100 930 T/B 2,269,600 191 MARI Mahaka Radio Integra Tbk. --S9---2 252 252 248 250 -2 6,641,800 1,659,687,000 137 333.333 250 T/J 319,300 248 B 9,800 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,995 1,990 1,990 0 328,000 653,298,000 100 796.000 1,995 J 52,100 1,990 T/B 40,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 725 760 725 755 30 13,877,800 10,375,987,500 720 536.832 755 T/J 603,800 750 B 468,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 1,000 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,990 2,900 2,940 10 131,800 390,223,000 102 226.154 2,960 J 46,600 2,940 T/B 24,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 565 550 565 15 2,851,700 1,596,283,500 398 35.312 565 T/J 188,700 560 B 75,000 197 MCAS M Cash Integrasi Tbk. --U9---2 3,040 3,050 3,000 3,000 -40 1,906,100 5,771,054,000 322 216.606 3,020 J 24,600 3,000 T/B 25,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 159 162 159 161 2 1,774,500 284,643,100 105 144.405 161 T/J 55,000 160 B 66,000 199 MDIA Intermedia Capital Tbk. --M9---1 135 135 130 135 0 102,400 13,815,700 12 97.826 135 T/J 134,100 131 B 3,900 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,420 3,420 3,290 3,300 -120 582,700 1,923,832,000 140 172.103 3,370 J 9,100 3,290 B 25,000 201 MDLN Modernland Realty Tbk. --S6---1 232 240 228 230 -2 12,106,000 2,792,404,000 260 68.258 232 J 1,000,000 230 T/B 1,264,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 840 825 830 10 24,910,400 20,744,211,500 2,210 1,461.860 830 T/J 156,700 825 B 1,745,400 203 MEGA Bank Mega Tbk. --U8---1 4,850 0 0 4,850 0 0 0 0 3,535.295 4,850 J 400 4,600 B 200 204 MERK Merck Tbk. --U5---2 4,360 4,400 4,290 4,300 -60 272,300 1,174,238,000 416 11,337.570 4,310 J 900 4,300 T/B 6,400 205 META Nusantara Infrastructure Tbk. --M7---1 220 222 212 218 -2 2,165,200 468,541,200 124 66.045 218 T/J 35,900 216 B 1,400 206 MFIN Mandala Multifinance Tbk. --U8---2 930 925 915 925 -5 34,100 31,494,500 26 948.718 925 T/J 28,600 910 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,000 1,000 1,000 -60 200,000 200,000,000 1 363.636 1,050 J 20,500 1,000 T/B 501,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,660 1,690 1,625 1,630 -30 1,109,400 1,839,675,500 358 95.968 1,630 T/J 6,900 1,625 B 15,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 750 800 740 750 0 2,797,300 2,233,916,500 79 3,571.429 750 T/J 366,700 745 B 5,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 178 189 174 184 6 1,125,400 203,059,300 80 460.000 182 J 10,000 174 B 11,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 19,750 19,750 19,750 -250 100 1,975,000 1 940.476 19,000 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,975 16,000 0 14,300 228,740,000 48 101,910.828 16,025 J 51,000 16,000 T/B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,210 1,205 1,205 0 536,700 648,750,500 279 201.253 1,210 J 16,000 1,205 T/B 24,000 214 MLPL Multipolar Tbk. --U9---1 99 102 96 96 -3 32,245,200 3,178,745,200 708 11.011 97 J 198,800 96 T/B 5,198,500 215 MLPT Multipolar Technology Tbk. --U9---1 770 775 770 775 5 1,700 1,313,000 9 161.458 810 J 100 775 T/B 1,300 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 505 500 505 0 5,200 2,625,000 3 86.325 505 T/J 99,600 500 B 200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 885 830 870 35 46,990,900 40,722,712,500 4,856 96.667 870 T/J 3,051,700 865 B 857,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 930 900 920 10 3,244,800 2,974,339,000 196 61.333 920 T/J 65,000 915 B 299,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 179 183 169 172 -7 14,130,100 2,459,350,600 738 72.314 172 T/J 1,265,900 171 B 142,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 0 0 5,800 0 0 0 0 526.085 6,950 J 2,100 5,000 B 100 221 MSIN MNC Studios International Tbk. --U9---2 318 328 312 322 4 323,800 103,738,200 72 322.000 326 J 114,700 322 T/B 3,500 222 MSKY MNC Sky Vision Tbk. --U9---1 815 830 815 830 15 712,500 580,725,000 7 54.605 830 T/J 4,700 825 B 2,500 223 MTDL Metrodata Electronics Tbk. --S9---1 845 865 840 840 -5 2,927,300 2,515,492,000 448 1,512.206 845 J 267,200 840 T/B 182,600 224 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---1 420 422 418 418 -2 11,700 4,935,000 6 175.740 420 J 500 418 T/B 9,600 226 MYOH Samindo Resources Tbk. --S2---1 1,170 1,175 1,150 1,170 0 151,000 176,282,500 61 139.356 1,170 T/J 45,000 1,150 B 14,500 227 MYRX Hanson International Tbk. --S6K--2 111 111 109 111 0 908,688,600 99,957,529,600 784 75.700 111 T/J 5,406,000 110 B 2,681,000 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 8,664,500 5,285,345,000 22 592.233 615 J 116,400 610 T/B 5,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,290 3,320 3,290 3,290 0 103,900 343,224,000 161 1,012.308 3,290 T/J 8,000 3,280 B 3,400 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 176,800 15,912,700 8 86.667 92 J 400 90 B 352,300 231 NISP Bank OCBC NISP Tbk. --U8---1 900 900 885 895 -5 15,400 13,770,000 17 1,084.533 895 T/J 39,500 885 B 1,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 960 J 1,500 820 B 4,600 233 NRCA Nusa Raya Cipta Tbk. --U6---1 412 412 402 402 -10 434,600 176,507,600 66 47.294 408 J 130,000 402 T/B 100,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 770 785 775 780 10 4,700 3,673,000 10 1,543.179 780 T/J 7,900 775 B 100 236 PALM Provident Agro Tbk. --U1---2 272 272 270 270 -2 12,300 3,326,400 10 73.797 272 J 300 270 T/B 37,700 237 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,450 1,390 1,390 -20 870,700 1,217,258,500 97 1,010.909 1,390 T/J 400 1,385 B 78,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,115 1,115 1,085 1,105 -10 388,500 428,040,000 68 130.000 1,105 T/J 18,900 1,100 B 1,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 540 550 0 402,900 220,396,500 64 973.451 560 J 30,000 545 B 245,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,590 4,600 0 4,400 20,239,000 3 3,066.667 4,600 T/J 5,400 4,590 B 9,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,320 2,440 2,330 2,410 90 170,370,000 409,458,579,000 14,049 803.333 2,410 T/J 165,500 2,400 B 3,346,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 247.805 1,270 J 3,000 1,220 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,700 3,500 3,590 90 2,300 8,260,000 6 1,489.688 3,590 T/J 800 2,900 B 4,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,345 1,260 1,265 0 30,394,600 39,869,958,500 1,301 2,106.227 1,265 T/J 22,500 1,260 B 234,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 58 56 58 1 6,896,800 393,023,600 239 58.000 58 T/J 4,006,200 57 B 667,400 246 PNIN Paninvest Tbk. --S8---1 1,130 1,185 1,130 1,140 10 1,713,000 1,974,981,500 199 1,212.250 1,145 J 2,000 1,130 B 127,100 247 PNLF Panin Financial Tbk. --S8---1 298 308 296 298 0 120,277,800 36,268,843,800 1,500 322.093 298 T/J 3,838,600 296 B 7,967,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 670 710 665 665 -5 8,600 5,735,500 6 332.274 685 J 900 665 T/B 4,900 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,125 5,125 5,025 5,125 0 37,409,500 189,795,635,000 368 3,252.915 5,125 T/J 3,900 5,025 B 8,900 250 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---2 850 850 840 850 0 339,300 287,212,500 85 56.667 850 T/J 1,329,700 845 B 1,900 252 PPRE PP Presisi Tbk. --M7---1 352 368 358 360 8 5,728,000 2,084,839,600 443 83.721 364 J 141,200 360 T/B 7,400 253 PPRO PP Properti Tbk. --S6K--1 152 155 151 152 0 104,251,000 15,906,212,700 3,186 328.649 153 J 4,070,100 152 T/B 240,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,030 2,060 2,040 2,060 30 106,500 218,066,000 74 31.692 2,060 T/J 2,500 2,050 B 1,100 255 PRIM Royal Prima Tbk. --U9---2 570 560 472 515 -55 2,679,400 1,353,134,300 359 515.000 520 J 24,000 515 T/B 5,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 214 210 212 0 2,563,000 542,491,600 214 687.798 212 T/J 68,700 210 B 318,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,420 4,370 4,380 0 13,923,600 61,190,515,000 5,552 3,808.696 4,390 J 829,200 4,380 T/B 176,000 258 PTPP PP (Persero) Tbk. --S6XXO1 2,430 2,450 2,370 2,380 -50 25,091,400 60,143,832,000 4,197 447.368 2,390 J 160,900 2,380 T/B 412,500 259 PTRO Petrosea Tbk. --S2---1 1,895 1,980 1,895 1,930 35 1,634,100 3,171,112,500 693 1,544.000 1,930 T/J 700 1,925 B 14,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 330,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 680 680 660 670 -10 50,702,100 33,787,416,500 1,978 2,582.983 670 T/J 249,800 665 B 2,518,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 905 920 905 910 5 108,100 97,989,500 64 910.000 915 J 110,400 910 T/B 50,200 263 RAJA Rukun Raharja Tbk. --S7---1 350 358 350 354 4 468,700 165,145,800 147 1,215.993 354 T/J 35,200 352 B 5,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,565 1,590 1,540 1,540 -25 3,695,700 5,831,653,000 824 962.500 1,575 J 73,300 1,540 T/B 2,600 265 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 6,000 J 2,700 5,350 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 136 137 135 136 0 254,453,000 34,601,916,000 596 74.667 136 T/J 550,500 135 B 1,401,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 330 310 310 -14 19,400 6,095,000 17 2,425.665 324 J 5,900 318 B 100 268 RODA Pikko Land Development Tbk. --U6---2 430 0 0 430 0 0 0 0 686.572 430 J 1,032,300 362 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,215 1,225 5 2,210,400 2,703,342,000 309 480.392 1,230 J 102,200 1,225 T/B 89,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 570 555 555 -5 1,473,600 827,460,000 543 693.750 560 J 16,400 555 T/B 19,300 271 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 8,525 0 0 8,525 0 0 0 0 5,500.000 8,875 J 800 8,550 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,925 2,030 1,920 2,010 85 25,226,800 50,396,897,500 3,946 909.284 2,010 T/J 2,229,200 2,000 B 228,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 49,900 845 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,430 2,350 2,430 80 503,000 1,218,659,000 71 103.846 2,430 T/J 338,600 2,350 B 5,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,300 4,700 3,400 4,700 400 5,900 23,007,000 30 218.413 4,700 T/J 22,400 3,860 B 1,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 865 835 860 20 2,657,800 2,259,832,500 442 614.286 865 J 114,900 860 T/B 800 278 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---1 835 860 835 850 15 2,296,600 1,946,361,000 726 146.552 855 J 48,400 850 T/B 1,181,400 280 SILO Siloam International Hospitals Tbk. --S9---1 3,410 3,450 3,420 3,450 40 169,000 581,128,000 130 39.183 3,450 T/J 33,200 3,420 B 3,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 490 480 482 -6 4,398,400 2,134,688,200 559 43.818 484 J 17,500 482 T/B 272,500 282 SIPD Sierad Produce Tbk. --U3---2 960 1,005 995 1,005 45 15,600 15,577,000 5 1.117 1,005 T/J 17,400 995 B 500 283 SMAR Smart Tbk. --U1---2 4,130 4,130 4,130 4,130 0 10,000 41,300,000 3 1,364.568 4,130 T/J 100 3,760 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,680 1,705 1,665 1,670 -10 643,400 1,079,792,500 404 298.214 1,675 J 5,000 1,670 T/B 40,100 285 SMCB Holcim Indonesia Tbk. --U3---1 1,825 1,855 1,830 1,835 10 3,703,700 6,810,415,000 506 2,216.184 1,835 T/J 29,100 1,830 B 252,100 286 SMDR Samudera Indonesia Tbk. --S7---1 324 342 320 336 12 5,400,600 1,802,764,600 563 1,348.423 336 T/J 19,700 334 B 89,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,800 11,925 11,600 11,925 125 6,989,600 82,516,760,000 3,355 4,149.558 11,925 T/J 475,600 11,875 B 800 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,050 1,015 1,015 -25 33,613,700 34,650,136,000 3,352 1,667.762 1,020 J 35,000 1,015 T/B 40,400 289 SMRU SMR Utama Tbk. --U2---2 480 480 472 478 -2 142,000 67,375,600 11 116.894 478 T/J 48,800 472 B 2,200 290 SMSM Selamat Sempurna Tbk. --U4---1 1,465 1,500 1,460 1,500 35 4,316,800 6,412,044,500 1,340 4,006.517 1,500 T/J 486,300 1,495 B 700 291 SOCI Soechi Lines Tbk. --M7---1 152 162 152 158 6 16,825,800 2,651,962,500 1,314 28.727 159 J 215,100 158 T/B 361,200 292 SPTO Surya Pertiwi Tbk. --U9---2 775 795 765 790 15 4,453,900 3,488,901,000 59 790.000 790 T/J 528,800 785 B 5,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 208 200 206 14 84,500 17,344,000 19 219.848 200 J 10,000 198 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 340 348 6 712,605,900 245,693,649,000 30,714 145.000 350 J 28,806,200 348 T/B 24,864,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 3,800 3,760 3,760 -140 1,300 4,914,000 13 68.364 3,790 J 1,900 3,760 T/B 800 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 496 488 490 2 19,241,400 9,452,033,000 671 201.026 490 T/J 233,200 488 B 467,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,210 1,195 1,205 0 75,237,900 90,349,595,500 1,203 179.851 1,210 J 263,600 1,205 T/B 4,400 298 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 2,000 100,000 1 64.769 50 T/J 381,344,000 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 4,400 4,340 4,380 10 3,452,300 15,148,695,000 923 3,981.818 4,390 J 800 4,370 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 865 870 860 865 0 51,323,200 44,420,918,000 871 816.038 870 J 204,800 865 T/B 54,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,980 4,950 4,610 4,700 -280 2,447,800 11,441,454,000 1,511 232.099 4,700 T/J 93,900 4,680 B 51,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 905 880 880 -10 2,344,900 2,079,053,000 440 200.387 885 J 6,800 880 T/B 541,400 305 TCID Mandom Indonesia Tbk. --U5---1 16,100 0 0 16,100 0 0 0 0 1,579.175 16,100 J 4,000 15,050 B 1,000 306 TDPM Tridomain Performance Materials Tbk. --S3---1 288 300 286 300 12 27,203,800 8,005,461,600 732 131.579 300 T/J 399,200 298 B 700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 880 855 850 850 -30 31,000 26,355,000 2 274.194 850 T/J 24,500 845 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 665 765 655 735 70 3,300 2,350,500 9 166.561 730 J 2,000 675 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,090 3,090 2,920 3,090 0 1,500 4,538,000 15 2,539.239 3,090 T/J 5,500 3,020 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 775 775 765 770 -5 17,041,800 13,122,119,500 215 385.000 775 J 254,900 765 B 1,900 311 TINS Timah Tbk. --S2K--1 945 970 930 960 15 36,841,100 34,990,672,000 3,387 490.554 965 J 2,190,900 960 T/B 61,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,850 12,950 12,575 12,825 -25 3,654,600 46,679,877,500 3,133 792.948 12,825 T/J 102,900 12,800 B 35,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 795 795 795 795 0 100 79,500 1 365.702 795 T/J 10,300 755 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,625 1,595 1,595 0 2,100 3,352,500 2 83.947 1,600 J 30,000 1,585 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 840 830 840 0 17,138,900 14,313,583,000 2,590 1,351.982 840 T/J 480,200 835 B 42,100 316 TOTL Total Bangun Persada Tbk. --U6---1 580 585 570 570 -10 1,240,500 713,669,000 249 204.869 575 J 2,000 570 T/B 57,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 374 372 366 366 -8 286,200 105,575,000 46 1,187.271 372 J 17,800 368 B 10,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 690 705 690 695 5 22,380,500 15,570,171,500 2,205 3,310.627 695 T/J 5,299,700 690 B 934,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 190 206 190 200 10 331,756,800 66,139,165,500 7,238 165.297 202 J 4,134,300 200 T/B 3,365,800 320 TRIO Trikomsel Oke Tbk. --U9---1 248 0 0 248 0 0 0 0 110.085 248 J 400 232 B 2,600 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 25,100 400 B 59,300 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,550 1,390 1,480 90 13,464,500 19,297,909,000 883 264.022 1,480 T/J 153,600 1,475 B 22,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 0 0 3,320 0 0 0 0 3,320.000 3,310 J 500 3,300 B 5,000 324 TURI Tunas Ridean Tbk. --U9---1 1,175 0 0 1,175 0 0 0 0 2,611.111 1,175 J 112,500 1,170 B 104,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,235 1,235 1,225 1,230 -5 381,300 468,916,000 119 2,384.830 1,230 T/J 5,300 1,225 B 58,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,190 4,480 4,190 4,270 80 4,900 21,051,000 17 158.144 4,270 T/J 700 4,100 B 2,300 327 VICO Victoria Investama Tbk. --U8---1 104 120 101 119 15 5,445,000 621,997,900 1,616 95.200 120 J 193,000 119 T/B 259,800 328 VIVA Visi Media Asia Tbk. --U9---1 143 144 139 139 -4 7,395,400 1,041,981,800 366 46.333 140 J 100,000 139 T/B 533,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 266 290 266 282 16 37,998,100 10,664,557,600 1,856 97.241 284 J 2,023,900 282 T/B 13,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,960 1,905 1,905 -35 27,568,100 53,196,942,500 4,084 489.651 1,910 J 22,500 1,905 T/B 930,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 226 222 222 2 539,800 120,037,000 31 60.037 222 T/J 147,600 220 B 121,200 332 WOOD Integra Indocabinet Tbk. --S5---2 610 625 605 605 -5 12,805,400 7,852,304,000 779 232.692 610 J 582,000 605 T/B 611,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 410 390 406 14 217,415,800 87,434,585,200 7,244 82.857 406 T/J 6,166,800 404 B 2,500,800 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,070 2,080 -10 62,597,600 130,622,725,000 5,480 561.404 2,080 T/J 1,160,200 2,070 B 860,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 418 422 414 414 -4 21,198,700 8,871,138,000 1,417 70.169 416 J 148,300 414 T/B 2,290,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,515 1,530 1,515 1,515 0 10,211,800 15,507,167,500 1,918 1,082.143 1,520 J 164,000 1,515 T/B 3,100 Total 8,639,211,700 4,597,780,340,300 336,290 2,529,069,000 199,788,600 Jakarta, 16 January 2019 Trading Division