List of Securities Quotation: IDX SMC Composite Date: Friday, 25 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 13,200 13,975 13,200 13,775 575 2,125,100 29,092,942,500 1,738 1,119.046 13,825 J 6,800 13,775 T/B 99,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 3,360 3,360 3,360 0 200 672,000 1 767.090 0 J 0 2,520 B 5,200 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,240 2,230 2,240 0 5,000 11,151,000 2 59.733 2,190 J 6,900 1,930 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,835 1,775 1,775 -10 10,579,100 19,039,138,000 1,904 2,164.634 1,780 J 2,500 1,775 T/B 199,900 5 ACST Acset Indonusa Tbk. --U6---1 1,520 1,530 1,510 1,510 -10 276,700 418,762,500 146 63.411 1,515 J 20,700 1,510 T/B 800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,700 1,710 10 7,763,000 13,273,192,000 1,414 1,342.935 1,715 J 22,700 1,710 T/B 474,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,475 9,500 9,450 9,475 0 448,400 4,248,637,500 75 407.527 9,475 T/J 102,900 9,450 B 3,000 8 ADMG Polychem Indonesia Tbk --M3---1 340 348 340 340 0 1,253,000 430,535,400 182 30.348 342 J 40,900 340 T/B 397,100 9 AGII Aneka Gas Industri Tbk. --U3---1 655 660 655 660 5 414,500 272,977,000 107 60.000 660 T/J 12,500 655 B 53,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 340 334 338 2 2,507,000 843,664,800 345 552.215 338 T/J 276,100 336 B 35,500 11 AGRS Bank Agris Tbk. --U8---2 388 388 380 388 0 40,500 15,529,600 37 352.727 388 T/J 3,600 382 B 1,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,690 4,930 4,730 4,900 210 9,664,500 46,729,464,000 3,348 3,905.285 4,910 J 104,700 4,900 T/B 43,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 0 0 320 0 0 0 0 304.762 316 J 200 262 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,450 4,600 4,500 4,600 150 37,100 167,699,000 7 187.755 4,600 T/J 7,100 4,460 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 810 795 805 5 620,800 497,168,000 97 2,054.148 805 T/J 435,400 800 B 317,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,135 1,135 1,110 1,110 -25 36,500 41,372,000 21 92.500 1,135 J 7,800 1,110 T/B 6,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 895 945 895 930 35 261,090,200 242,069,245,000 11,169 613.173 930 T/J 7,506,500 925 B 3,540,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,205 1,205 910 1,110 -95 4,600 5,399,000 6 71.063 1,195 J 200 1,110 T/B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 525 540 525 535 10 3,981,600 2,114,576,500 558 569.052 535 T/J 76,700 530 B 111,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 187 194 188 192 5 33,355,300 6,372,971,800 1,470 52.603 193 J 1,326,800 192 T/B 18,809,400 21 ARII Atlas Resources Tbk. --U2---2 910 0 0 910 0 0 0 0 60.667 900 J 11,300 890 B 10,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 280 286 270 286 6 3,224,700 901,893,000 95 95.333 286 T/J 26,500 280 B 1,100 23 ARNA Arwana Citramulia Tbk. --U3---1 430 496 430 462 32 1,263,900 575,518,600 720 3,140.080 462 T/J 49,800 460 B 100 24 ASGR Astra Graphia Tbk. --U9---1 1,410 1,425 1,385 1,420 10 91,100 127,850,500 35 294.410 1,420 T/J 8,000 1,395 B 1,900 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 685 690 0 1,144,500 788,505,500 43 1,277.778 690 T/J 134,200 685 B 5,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 348 374 352 368 20 51,932,600 18,941,981,400 2,727 350.476 368 T/J 401,300 366 B 552,300 27 ATIC Anabatic Technologies Tbk. --U9---1 835 860 770 815 -20 2,400 1,957,000 7 116.429 850 J 3,600 815 T/B 700 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 1,640 1,655 1,625 1,625 -15 336,900 553,257,000 160 1,469.657 1,630 J 1,400 1,625 T/B 8,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 2,783,100 141,247,600 64 58.536 51 T/J 527,700 50 B 5,140,700 31 BACA Bank Capital Indonesia Tbk. --U8---2 280 278 262 278 -2 200 54,000 2 204.962 280 J 6,900 270 B 1,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,500 1,510 1,495 1,505 5 106,800 160,495,500 48 1,881.250 1,505 T/J 1,800 1,495 B 10,500 33 BBKP Bank Bukopin Tbk. --S8---1 362 376 362 364 2 23,466,300 8,661,199,600 1,429 107.983 364 T/J 656,900 362 B 1,167,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,360 J 200 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 2,750 B 171,900 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,740 2,670 2,700 20 20,676,400 55,918,438,000 2,531 352.174 2,710 J 2,000 2,700 T/B 1,209,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 270 270 0 3,300 891,000 7 274.893 268 J 4,000 266 B 5,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 145 152 -1 1,300 194,200 4 431.059 152 T/J 3,100 145 B 21,500 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 45,200 2,260,000 27 217.306 50 T/J 400,021,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 276 266 272 -2 10,971,400 2,978,154,400 823 160.000 272 T/J 814,400 270 B 251,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 680 695 675 680 0 256,000 174,604,000 14 3,484.678 685 J 1,200 680 T/B 50,500 43 BHIT MNC Investama Tbk. --S9K--1 72 73 70 72 0 33,436,500 2,395,731,000 6,362 210.557 73 J 3,183,400 72 T/B 424,600 44 BINA Bank Ina Perdana Tbk. --U8---1 585 0 0 585 0 0 0 0 330.516 585 J 200 570 B 14,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 51 51 0 16,831,400 858,603,900 199 36.429 52 J 18,753,100 51 T/B 116,300 46 BIRD Blue Bird Tbk. --U7---1 2,650 2,660 2,560 2,570 -80 341,400 889,378,000 166 39.538 2,590 J 30,600 2,570 T/B 149,100 47 BISI BISI International Tbk. --U1---1 1,450 1,450 1,430 1,450 0 38,500 55,456,000 58 725.000 1,460 J 100 1,435 B 8,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,200 2,290 2,210 2,210 10 10,753,600 24,334,015,000 590 368.333 2,260 J 5,000 2,210 T/B 674,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 725 750 20 19,937,500 14,773,973,500 1,414 174.419 755 J 391,900 750 T/B 100 50 BKSL Sentul City Tbk. --S6LKO1 125 127 123 124 -1 119,169,300 14,846,298,900 4,156 8.568 125 J 890,100 124 T/B 2,317,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 174 0 0 174 0 0 0 0 399.266 184 J 200 176 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 4,980 0 0 4,980 0 0 0 0 332.000 4,900 J 100 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 320 310 310 -10 3,100 962,000 7 96.875 310 T/J 2,100 308 B 4,000 55 BMTR Global Mediacom Tbk. --U9K--1 352 360 352 358 6 8,553,700 3,054,941,400 656 291.389 360 J 457,600 358 T/B 826,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,155 1,175 1,150 1,170 15 9,617,700 11,152,122,000 979 8.639 1,175 J 23,900 1,170 T/B 100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 244 266 244 252 8 8,332,400 2,125,098,000 613 3.003 254 J 102,300 252 T/B 413,800 58 BNLI Bank Permata Tbk. --M8K--1 1,045 1,045 1,005 1,025 -20 129,116,500 132,463,284,500 2,491 11.160 1,025 T/J 1,359,700 1,020 B 1,443,000 59 BOGA Bintang Oto Global Tbk. --U9---2 670 680 670 675 5 3,108,300 2,089,303,000 302 655.340 680 J 228,000 675 T/B 166,200 60 BOLT Garuda Metalindo Tbk. --U4---2 940 945 935 940 0 130,600 122,734,000 125 170.909 940 T/J 5,200 935 B 1,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,130 2,120 2,100 2,120 -10 1,447,700 3,069,117,000 464 530.000 2,120 T/J 600 2,100 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 556,700 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 6,125 0 0 6,125 0 0 0 0 238.378 7,000 J 700 6,275 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 570 545 565 25 32,950,800 18,496,896,500 3,452 565.000 570 J 3,975,500 565 T/B 375,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 56 54 54 -1 48,669,800 2,659,582,200 3,485 8.504 55 J 4,912,200 54 T/B 8,042,700 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,140 B 12,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,430 2,470 2,400 2,440 10 4,875,800 11,886,445,000 1,011 191.086 2,450 J 155,900 2,440 T/B 57,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,395 1,460 1,395 1,450 55 17,337,100 24,909,537,500 2,414 284.032 1,455 J 468,600 1,450 T/B 23,800 70 BSIM Bank Sinarmas Tbk. --U8---1 550 550 530 545 -5 21,100 11,494,000 9 371.712 545 T/J 5,400 540 B 400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,450 2,370 2,370 0 3,400 8,091,000 15 121.538 2,400 J 500 2,380 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---2 134 135 130 135 1 5,955,200 797,938,400 28 1,034.324 135 T/J 17,900 127 B 3,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 412,056,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,800 3,850 3,750 3,810 10 460,200 1,747,903,000 121 737.569 3,810 T/J 800 3,790 B 300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,965 1,950 1,950 -5 36,889,700 72,145,522,000 2,202 1,950.000 1,955 J 705,500 1,950 T/B 254,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,940 2,000 1,900 2,000 60 99,000 196,537,000 31 338.983 2,000 T/J 76,000 1,900 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 126 129 124 125 -1 4,952,000 624,893,100 348 12.224 126 J 379,600 125 T/B 213,700 79 BUMI Bumi Resources Tbk. --S2K--2 179 181 172 172 -7 389,437,100 68,370,682,200 4,535 9.983 173 J 3,393,000 172 T/B 2,647,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 180 184 175 182 2 15,965,200 2,851,267,600 325 140.000 182 T/J 19,500 178 B 8,200 81 BVIC Bank Victoria International Tbk. --U8---1 169 172 169 169 0 88,200 14,985,600 28 159.806 170 J 500 169 T/B 38,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 191 206 193 200 9 130,744,600 26,236,353,300 3,578 43.742 200 T/J 1,195,900 199 B 1,222,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 390 380 390 2 3,940,200 1,513,613,200 212 118.182 390 T/J 87,600 382 B 14,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,630 2,660 2,630 2,640 10 1,995,300 5,281,949,000 297 150.857 2,640 T/J 79,700 2,630 B 33,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 308 308 0 760,600 234,264,800 160 562.691 308 T/J 500 306 B 118,400 86 CASS Cardig Aero Services Tbk. --U7---2 710 700 690 700 -10 3,400 2,349,000 5 175.000 700 T/J 373,500 685 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 96 97 92 92 -4 14,492,300 1,364,965,200 4,655 588.800 93 J 180,000 92 T/B 115,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 312 298 312 6 574,900 175,322,000 96 24.415 314 J 57,300 310 B 21,600 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,700 1,600 1,600 0 4,600 7,435,000 10 5,805.937 1,600 T/J 234,600 1,220 B 50,000 90 CLEO Sariguna Primatirta Tbk. --M5---1 288 298 280 284 -4 8,712,700 2,489,349,000 527 1,234.783 284 T/J 227,100 282 B 1,712,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,350 1,340 1,340 -5 26,500 35,582,500 27 128.222 1,350 J 5,000 1,340 T/B 8,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 244 236 236 -4 323,500 77,177,200 141 44.642 236 T/J 97,600 234 B 40,600 93 COWL Cowell Development Tbk. --U6---2 402 402 400 402 0 112,400 45,005,600 92 309.231 402 T/J 4,300 398 B 1,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 183,400 9,170,000 27 45.455 50 T/J 72,260,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --U9---1 550 560 550 555 5 319,500 175,726,500 38 280.070 555 T/J 3,900 550 B 2,100 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 3,900 B 500 97 CTRA Ciputra Development Tbk. --S6IK-1 990 1,005 980 980 -10 22,853,400 22,618,414,000 2,537 219.417 985 J 36,200 980 T/B 1,536,600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 28,200 1,410,000 7 16.496 50 T/J 103,199,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 830 850 825 830 0 680,700 568,033,500 411 721.739 835 J 27,900 830 T/B 2,700 100 DILD Intiland Development Tbk. --S6---1 326 328 326 326 0 380,500 124,315,400 40 56.808 328 J 50,500 326 T/B 17,900 101 DKFT Central Omega Resources Tbk. --U2---2 300 300 294 300 0 489,400 146,067,800 34 770.614 300 T/J 7,749,400 298 B 4,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,700 5,625 5,675 75 92,900 524,920,000 33 33,923.128 5,675 T/J 100 5,650 B 2,500 103 DMAS Puradelta Lestari Tbk. --M6---1 210 216 204 210 0 61,083,500 12,848,884,800 1,001 100.000 212 J 2,312,600 210 T/B 2,393,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 10,500 34,440,000 2 2,881.262 3,280 T/J 20,200 3,250 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 620 655 615 635 15 98,354,500 62,809,582,000 4,425 859.688 640 J 1,768,700 635 T/B 981,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 145 148 143 146 1 7,200 1,040,900 15 26.545 146 T/J 5,500 144 B 5,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 382 372 380 0 1,056,800 400,381,600 53 102.703 382 J 384,800 380 T/B 99,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 15,000 15,000 15,000 -2,825 100 1,500,000 1 1,000.000 17,825 J 200 15,000 T/B 200 109 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,490 J 10,000 3,640 B 4,900 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,985 1,985 1,985 5 2,700 5,359,500 2 730.662 2,040 J 1,100 1,985 T/B 7,300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 80 78 79 -1 18,200 1,444,200 27 52.667 79 T/J 10,800 78 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,310 J 6,800 1,120 B 2,000 113 ELSA Elnusa Tbk. --S2LKO1 358 366 356 358 0 46,733,100 16,846,306,800 1,939 89.500 360 J 110,800 358 T/B 1,558,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,900 295,000 38 10.308 50 T/J 846,730,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 80 81 78 78 -2 44,174,200 3,490,867,400 3,095 6.503 79 J 2,993,100 78 T/B 21,277,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,945 1,860 1,870 0 9,400 17,543,500 8 1,308.342 1,870 T/J 30,700 1,815 B 800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,390 2,400 2,290 2,310 -80 54,382,500 125,927,685,000 7,583 231.000 2,310 T/J 789,000 2,300 B 257,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 408 424 396 398 -10 74,697,100 30,413,329,200 2,753 741.003 400 J 259,500 398 T/B 447,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,330 2,370 2,170 2,190 -140 37,595,300 83,596,890,000 5,887 111.144 2,200 J 603,600 2,190 T/B 426,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 107,400 177,210,000 5 2,594.952 1,700 J 900 1,650 T/B 8,800 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,800 7,550 7,750 0 120,400 932,237,500 106 1,776.056 7,750 T/J 3,400 7,575 B 700 122 FIRE Alfa Energi Investama Tbk. --U2---2 7,175 7,175 7,150 7,150 -25 7,500 53,710,000 5 1,430.000 7,175 J 7,200 7,150 T/B 4,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,690 3,640 3,640 3,640 -50 100 364,000 1 2,912.000 3,640 T/J 100 2,900 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 36,900 25,830,000 14 700.000 695 J 1,200 615 B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 865 875 0 13,892,500 12,086,999,500 76 397.727 875 T/J 33,200 870 B 500 126 FREN Smartfren Telecom Tbk. --U7---1 116 119 114 116 0 59,467,800 6,936,180,600 1,145 6.444 117 J 1,191,300 116 T/B 12,410,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 108 115 107 109 1 5,779,000 640,681,400 340 68.125 110 J 384,900 109 T/B 100,000 128 GEMS Golden Energy Mines Tbk. --U2---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---1 358 368 352 362 4 38,399,100 13,911,272,400 1,378 48.662 362 T/J 161,500 360 B 1,436,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 755 755 730 735 -20 9,724,500 7,189,610,500 949 144.299 740 J 130,300 735 T/B 1,558,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 262 270 256 260 -2 38,447,400 10,178,242,000 1,257 65.000 262 J 294,800 260 T/B 16,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 2,100 17,700 B 700 133 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---1 140 146 142 146 6 61,100 8,835,700 5 58.400 144 J 20,000 140 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,550 2,600 2,530 2,570 20 50,000 129,345,000 69 2,570.000 2,580 J 200 2,550 B 100 136 HERO Hero Supermarket Tbk. --U9---1 835 800 800 800 -35 100 80,000 1 1,669.867 820 J 1,600 815 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,140 3,080 3,100 0 15,200 46,872,000 14 948.999 3,130 J 200 3,100 T/B 29,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 0 0 690 0 0 0 0 1,061.538 675 J 100 615 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 780 795 755 755 -25 25,309,500 19,836,631,000 1,478 243.548 765 J 62,000 755 T/B 312,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 254 254 -4 38,700 9,850,600 18 84.667 258 J 5,900 254 T/B 11,200 141 HRUM Harum Energy Tbk. --S2K--1 1,755 1,770 1,725 1,725 -30 2,898,900 5,061,315,000 1,319 33.173 1,730 J 84,200 1,725 T/B 34,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 9,000 J 5,100 8,500 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 815 0 0 815 0 0 0 0 63.672 815 J 2,000 760 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 248 264 246 246 -2 326,539,600 84,854,633,600 1,001 472.187 246 T/J 179,400 244 B 222,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 206 210 204 208 2 19,316,200 3,991,767,000 1,470 59.429 208 T/J 6,926,200 206 B 1,650,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 3,160 3,190 3,120 3,130 -30 1,491,100 4,684,705,000 430 420.204 3,140 J 17,200 3,130 T/B 123,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 800 810 765 770 -30 11,075,400 8,641,050,500 894 154.000 770 T/J 456,700 765 B 176,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 925 930 915 930 5 289,400 267,755,000 15 244.737 925 J 30,000 910 B 4,600 149 INAF Indofarma Tbk. --U5---1 4,840 4,950 4,840 4,850 10 81,700 399,855,000 87 1,940.000 4,900 J 600 4,850 T/B 44,700 150 INCO Vale Indonesia Tbk. --S2BXO1 3,530 3,720 3,560 3,640 110 30,351,700 111,218,391,000 4,425 1,485.714 3,650 J 189,600 3,640 T/B 231,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 7,125 7,250 6,900 7,150 25 85,100 603,162,500 102 962.976 7,225 J 2,000 7,125 B 9,000 152 INDS Indospring Tbk. --M4---1 2,220 2,240 2,200 2,240 20 1,400 3,120,000 7 210.000 2,230 J 4,800 2,200 B 3,600 153 INDY Indika Energy Tbk. --S2XXO1 2,030 2,070 2,020 2,030 0 9,866,400 20,170,733,000 2,530 68.814 2,040 J 180,500 2,030 T/B 559,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 82 83 81 81 -1 1,182,300 96,422,500 64 0.463 82 J 500,700 81 T/B 2,020,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 1,040 1,035 1,035 1,035 -5 100 103,500 1 985.714 1,020 J 700 800 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,040 10 260,600 529,013,000 95 739.130 2,050 J 5,200 2,000 B 2,500 157 INTA Intraco Penta Tbk. --U9---2 490 490 488 490 0 10,400 5,095,800 3 345.409 488 J 5,000 484 B 8,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 450 398 450 50 25,197,900 11,108,986,800 383 118.421 450 T/J 3,903,000 410 B 15,000 159 ISAT Indosat Tbk. --S7K--1 2,880 2,900 2,700 2,700 -180 12,039,500 33,248,896,000 3,327 192.857 2,710 J 42,300 2,700 T/B 632,300 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,300 22,400 22,025 22,125 -175 2,234,400 49,449,962,500 3,451 158.036 22,125 T/J 441,000 22,100 B 3,600 161 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 200 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,200 510,000 2 35.714 50 T/J 108,475,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 620 500 500 -40 4,000 2,420,000 9 283.624 595 J 10,000 520 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 372 380 360 378 6 5,300 1,951,400 6 312.870 374 J 5,400 360 B 5,700 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,450 2,650 2,440 2,620 170 21,420,700 55,073,762,000 3,194 716.238 2,630 J 71,900 2,620 T/B 5,200 166 JRPT Jaya Real Property Tbk. --S6---1 640 650 630 640 0 2,368,500 1,523,577,000 200 615.385 640 T/J 85,100 635 B 22,600 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,870 4,940 4,840 4,890 20 6,264,500 30,511,260,000 2,576 288.359 4,900 J 51,100 4,890 T/B 51,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 1,000 1,000 1,000 10 500 500,000 1 215.369 1,200 J 200 910 B 2,200 169 KAEF Kimia Farma Tbk. --U5K--1 2,700 3,200 2,640 3,100 400 10,811,600 32,251,004,000 1,722 3,100.000 3,110 J 55,900 3,100 T/B 46,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 304 308 300 302 -2 5,849,100 1,768,678,000 415 36.695 304 J 77,200 302 T/B 130,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 260 262 252 260 0 11,396,900 2,964,559,000 454 9.021 260 T/J 6,027,600 258 B 351,000 173 KINO Kino Indonesia Tbk. --U5---2 3,030 3,100 3,020 3,080 50 593,000 1,821,960,000 217 81.053 3,080 T/J 3,100 3,070 B 14,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,400 1,400 1,350 1,350 -50 5,200 7,225,000 6 450.000 1,500 J 5,000 1,350 T/B 3,200 175 KKGI Resource Alam Indonesia Tbk. --U2---1 342 0 0 342 0 0 0 0 1,200.000 342 J 6,300 336 B 5,000 176 KMTR Kirana Megatara Tbk. --U3---2 368 372 350 354 -14 629,700 223,027,000 124 77.293 358 J 2,800 354 T/B 300 177 KPIG MNC Land Tbk. --U9---2 128 134 128 134 6 222,500 29,263,800 39 288.339 134 T/J 20,000 129 B 2,500 178 KRAH Grand Kartech Tbk. --U4---2 2,500 2,510 2,500 2,510 10 12,900 32,280,000 21 912.727 2,510 T/J 1,300 2,500 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 478 510 478 498 20 60,493,800 30,059,758,300 2,508 61.912 500 J 2,128,000 498 T/B 374,400 180 KREN Kresna Graha Investama Tbk. --U9K--1 620 625 610 620 0 156,291,100 96,218,873,000 5,373 6,450.270 620 T/J 972,700 615 B 1,190,300 181 LINK Link Net Tbk. --S9K--1 4,410 4,420 4,350 4,350 -60 517,100 2,263,733,000 814 271.875 4,390 J 24,300 4,350 T/B 4,196,300 182 LPCK Lippo Cikarang Tbk --S6---1 2,440 2,530 2,390 2,390 -50 2,336,400 5,752,024,000 1,008 258.378 2,390 T/J 234,900 2,380 B 10,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 290 292 280 286 -4 37,380,900 10,695,536,000 1,765 73.228 288 J 252,500 286 T/B 1,347,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 7,125 6,750 7,075 300 8,826,200 61,272,895,000 3,899 160.318 7,075 T/J 110,200 7,025 B 1,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,490 1,455 1,470 25 22,375,100 32,937,216,000 1,887 379.355 1,470 T/J 71,700 1,465 B 706,400 186 LTLS Lautan Luas Tbk. --U9---1 570 575 570 575 5 63,300 36,331,000 7 203.261 585 J 60,000 575 T/B 9,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 151 157 142 150 -1 739,098,800 114,039,393,400 821 316.282 150 T/J 200,800 148 B 250,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,705 1,750 1,655 1,690 -15 8,127,000 13,805,209,500 2,021 960.227 1,695 J 52,900 1,690 T/B 164,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,780 1,780 1,780 -35 700 1,246,000 2 105.952 1,815 J 6,000 1,780 T/B 400 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 955 1,070 955 975 20 34,259,600 34,398,220,000 2,820 1,564.631 980 J 100 975 T/B 5,148,400 191 MARI Mahaka Radio Integra Tbk. --S9---2 250 250 244 248 -2 6,483,200 1,598,993,800 99 330.667 248 T/J 47,400 246 B 4,900 192 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,995 2,000 1,990 2,000 5 221,500 442,220,000 133 800.000 2,000 T/J 31,900 1,995 B 200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 755 760 740 745 -10 15,241,800 11,387,599,500 1,165 529.721 745 T/J 1,494,900 740 B 1,733,300 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 2,975.279 6,750 J 100 5,925 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,050 2,990 3,000 10 10,200 30,687,000 25 230.769 3,010 J 5,600 3,000 T/B 4,500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 580 565 570 0 1,030,800 588,168,000 211 35.625 570 T/J 152,000 565 B 262,400 197 MCAS M Cash Integrasi Tbk. --U9---2 3,210 3,300 3,220 3,260 50 5,389,700 17,602,356,000 712 235.379 3,260 T/J 58,700 3,240 B 140,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 176 180 171 173 -3 10,729,500 1,872,870,700 610 155.168 173 T/J 387,200 172 B 695,200 199 MDIA Intermedia Capital Tbk. --M9---1 140 139 133 139 -1 614,300 82,312,500 24 100.725 139 T/J 306,500 133 B 23,100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,190 3,250 3,120 3,220 30 24,700 79,531,000 16 167.930 3,220 T/J 8,900 3,200 B 2,100 201 MDLN Modernland Realty Tbk. --S6---1 228 230 218 222 -6 96,613,600 21,423,508,400 1,206 65.884 224 J 53,000 222 T/B 9,895,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 855 815 840 25 58,310,800 49,010,981,000 3,048 1,479.472 845 J 1,810,500 840 T/B 251,100 203 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 5,500 J 100 4,500 B 200 204 MERK Merck Tbk. --U5---2 4,230 4,410 4,220 4,390 160 341,300 1,478,528,000 474 11,574.868 4,400 J 10,700 4,390 T/B 29,900 205 META Nusantara Infrastructure Tbk. --M7---1 218 220 214 218 0 272,800 58,845,600 17 66.045 218 T/J 843,800 216 B 59,500 206 MFIN Mandala Multifinance Tbk. --U8---2 935 960 925 960 25 219,400 209,689,500 18 984.615 960 T/J 17,900 950 B 1,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,050 J 20,000 1,020 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,595 1,625 1,600 1,615 20 1,765,600 2,843,852,500 590 95.085 1,615 T/J 243,100 1,605 B 69,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 700 710 700 705 5 9,800 6,882,500 8 3,357.143 710 J 38,300 700 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 181 188 181 184 3 635,000 116,109,000 40 460.000 184 T/J 3,400 176 B 500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 18,000 16,500 18,000 1,000 500 8,467,500 4 857.143 18,000 T/J 4,600 16,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,875 15,850 15,825 15,825 -50 8,900 140,845,000 19 100,796.178 16,000 J 35,700 15,825 T/B 2,100 213 MLIA Mulia Industrindo Tbk --U3---2 1,225 1,235 1,220 1,235 10 581,000 713,118,000 211 206.263 1,240 J 100,000 1,235 T/B 90,900 214 MLPL Multipolar Tbk. --U9---1 118 128 115 119 1 16,274,600 1,997,116,400 1,110 13.649 120 J 207,500 119 T/B 1,200 215 MLPT Multipolar Technology Tbk. --U9---1 1,030 1,080 1,055 1,055 25 200 213,500 2 219.792 1,005 J 3,100 1,000 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 498 500 0 7,000 3,496,000 3 85.470 500 T/J 30,000 490 B 29,500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 890 850 890 30 28,987,200 25,299,595,000 2,029 98.889 890 T/J 1,218,200 875 B 50,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 935 915 925 -5 1,891,000 1,748,551,000 209 61.667 925 T/J 1,852,600 920 B 416,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 192 202 186 193 1 8,131,300 1,584,833,200 934 81.144 193 T/J 255,400 192 B 236,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 6,700 6,700 6,700 -100 100 670,000 1 607.719 6,700 T/J 200 6,600 B 800 221 MSIN MNC Studios International Tbk. --U9---2 300 310 294 302 2 95,500 28,622,200 59 302.000 304 J 6,000 302 T/B 21,300 222 MSKY MNC Sky Vision Tbk. --U9---1 890 935 900 935 45 500,000 467,395,000 3 61.513 925 J 10,100 920 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 910 915 900 915 5 5,322,700 4,814,954,000 767 1,647.224 915 T/J 227,100 910 B 11,700 224 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---1 388 450 396 448 60 229,300 98,622,600 48 188.353 448 T/J 100 446 B 9,400 226 MYOH Samindo Resources Tbk. --S2---1 1,175 1,180 1,155 1,180 5 221,800 259,203,000 61 140.547 1,180 T/J 58,400 1,175 B 100 227 MYRX Hanson International Tbk. --S6K--2 110 111 109 109 -1 631,632,900 69,473,581,600 907 74.336 110 J 60,900 109 T/B 13,530,800 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 100,000 61,000,000 14 592.233 615 J 208,000 610 T/B 7,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,230 3,300 3,220 3,250 20 50,100 163,298,000 122 1,000.000 3,260 J 500 3,250 T/B 12,600 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 104,300 9,392,000 5 85.714 91 J 41,900 90 T/B 1,087,600 231 NISP Bank OCBC NISP Tbk. --U8---1 905 920 895 910 5 40,200 36,253,500 57 1,102.710 910 T/J 18,300 900 B 1,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 980 980 880 980 0 4,500 3,985,000 7 261.333 965 J 1,500 900 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --U6---1 418 430 418 424 6 531,600 224,303,000 88 49.882 424 T/J 27,000 420 B 30,700 234 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---1 795 800 735 780 -15 4,416,000 3,373,121,000 340 1,543.179 780 T/J 7,300 760 B 100,800 236 PALM Provident Agro Tbk. --U1---2 272 272 256 272 0 1,200 312,800 5 74.343 270 J 100 262 B 800 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,420 1,380 1,380 -5 31,600 43,697,500 30 1,003.636 1,380 T/J 9,000 1,375 B 1,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,135 1,135 1,095 1,100 -35 124,500 136,859,000 16 129.412 1,100 T/J 6,600 1,095 B 7,500 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 545 560 10 1,806,300 1,003,057,500 264 991.150 560 T/J 72,700 550 B 20,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,590 4,590 4,590 4,590 0 6,400 29,376,000 1 3,060.000 4,590 T/J 5,400 4,580 B 7,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,390 2,430 2,380 2,420 30 35,523,200 85,600,764,000 4,077 806.667 2,420 T/J 1,324,500 2,410 B 240,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,600 1,380 1,380 30 2,600 3,818,000 13 269.268 1,350 J 400 1,300 B 600 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,450 J 1,000 3,200 B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,380 1,315 1,330 -40 23,865,800 31,921,556,000 1,845 2,214.452 1,335 J 12,200 1,330 T/B 2,356,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 63 60 63 2 18,956,300 1,161,415,400 425 63.000 63 T/J 4,559,900 62 B 718,800 246 PNIN Paninvest Tbk. --S8---1 1,170 1,220 1,140 1,160 -10 4,879,900 5,876,736,000 1,470 1,233.518 1,165 J 20,600 1,160 T/B 24,100 247 PNLF Panin Financial Tbk. --S8---1 310 318 300 304 -6 84,484,100 25,831,630,200 2,193 328.578 306 J 1,720,200 304 T/B 2,105,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 685 J 200 565 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,475 5,500 5,250 5,250 -225 37,636,500 205,987,670,000 463 3,332.254 5,325 J 37,200 5,250 T/B 144,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 645 J 1,200 550 B 38,600 251 POWR Cikarang Listrindo Tbk. --M7---2 840 850 830 845 5 5,531,500 4,658,308,000 515 56.333 850 J 11,600 845 T/B 100 252 PPRE PP Presisi Tbk. --M7---1 350 350 346 350 0 1,766,500 615,150,400 285 81.395 350 T/J 230,700 346 B 150,400 253 PPRO PP Properti Tbk. --S6K--1 155 157 152 153 -2 101,721,600 15,665,833,800 3,096 330.811 154 J 2,074,100 153 T/B 149,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,310 2,510 2,310 2,450 140 357,500 866,199,000 629 37.692 2,470 J 400 2,450 T/B 26,300 255 PRIM Royal Prima Tbk. --U9---2 500 505 500 505 5 14,600 7,323,000 12 505.000 505 T/J 101,900 498 B 3,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 210 204 208 2 2,510,900 521,077,000 168 674.821 208 T/J 192,700 206 B 44,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,420 4,360 4,370 -20 5,444,000 23,881,307,000 1,974 3,800.000 4,380 J 37,900 4,370 T/B 1,090,800 258 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,390 2,270 2,350 70 30,770,800 72,066,939,000 3,647 441.729 2,350 T/J 523,000 2,340 B 1,607,700 259 PTRO Petrosea Tbk. --S2---1 1,970 1,990 1,965 1,965 -5 579,300 1,141,486,000 194 1,572.000 1,965 T/J 23,600 1,960 B 118,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,275 J 500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 705 725 690 720 15 54,258,600 38,563,944,000 6,985 2,775.743 725 J 4,113,600 720 T/B 9,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,035 995 1,000 -5 505,700 506,647,000 137 1,000.000 1,000 T/J 88,100 995 B 105,700 263 RAJA Rukun Raharja Tbk. --S7---1 408 420 386 388 -20 4,312,500 1,741,651,600 774 1,332.784 390 J 10,800 388 T/B 209,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,710 1,620 1,640 20 4,604,000 7,595,868,500 1,094 1,025.000 1,640 T/J 2,000 1,635 B 1,500 265 RDTX Roda Vivatex Tbk --U6---1 5,550 5,500 5,300 5,500 -50 1,400 7,680,000 4 289.750 5,600 J 500 5,500 T/B 8,800 266 RIMO Rimo International Lestari Tbk --U9---2 142 144 137 138 -4 413,654,800 58,105,664,000 1,198 75.765 138 T/J 125,000 137 B 1,139,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 320 320 320 6 1,300 416,000 5 2,503.912 320 T/J 900 314 B 1,300 268 RODA Pikko Land Development Tbk. --U6---2 428 0 0 428 0 0 0 0 683.379 420 J 300 352 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,230 1,205 1,225 20 766,500 938,778,500 312 480.392 1,230 J 3,200 1,225 T/B 2,292,400 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 555 545 550 -5 1,143,800 628,408,500 485 687.500 550 T/J 16,200 545 B 23,400 271 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 8,975 8,975 8,800 8,975 0 3,000 26,800,000 6 5,790.323 8,975 T/J 200 8,575 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,980 1,990 1,950 1,960 -20 8,040,900 15,765,933,500 2,048 886.665 1,960 T/J 77,300 1,955 B 103,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 83,900 845 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,340 2,340 2,340 -60 200 468,000 2 100.000 2,400 J 4,600 2,340 T/B 1,100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 5,300 4,720 5,300 710 10,100 51,909,000 21 246.295 5,300 T/J 11,000 4,660 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 835 850 825 840 5 1,915,700 1,606,819,000 225 600.000 845 J 46,800 840 T/B 73,900 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 815 820 5 3,245,900 2,664,190,000 798 141.379 825 J 284,500 820 T/B 1,060,300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,310 3,320 3,230 3,230 -80 261,400 856,580,000 233 36.684 3,240 J 400 3,230 T/B 34,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 540 510 520 10 11,959,400 6,299,448,500 904 47.273 525 J 640,800 520 T/B 28,200 282 SIPD Sierad Produce Tbk. --U3---2 1,000 1,010 950 1,010 10 6,800 6,820,000 5 1.122 1,000 J 4,200 970 B 100 283 SMAR Smart Tbk. --U1---2 4,130 0 0 4,130 0 0 0 0 1,364.568 4,250 J 1,700 4,130 B 10,800 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,590 1,670 1,525 1,535 -55 1,699,500 2,694,191,000 1,171 274.107 1,540 J 3,000 1,535 T/B 96,400 285 SMCB Holcim Indonesia Tbk. --U3---1 1,900 1,945 1,870 1,895 -5 16,041,100 30,431,989,000 1,521 2,288.647 1,895 T/J 8,600 1,890 B 37,500 286 SMDR Samudera Indonesia Tbk. --S7---1 340 346 338 338 -2 1,242,600 423,291,800 176 1,356.449 342 J 131,200 338 T/B 259,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,200 13,450 13,125 13,200 0 3,683,800 48,772,807,500 3,030 4,593.222 13,200 T/J 139,600 13,150 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 1,030 1,045 1,015 1,020 -10 17,987,400 18,400,767,500 1,218 1,675.978 1,020 T/J 29,000 1,015 B 349,200 289 SMRU SMR Utama Tbk. --U2---2 474 482 474 480 6 186,100 89,044,200 25 117.383 482 J 15,400 478 B 5,000 290 SMSM Selamat Sempurna Tbk. --U4---1 1,460 1,490 1,455 1,470 10 3,442,100 5,073,392,000 1,011 3,926.387 1,470 T/J 12,000 1,465 B 14,100 291 SOCI Soechi Lines Tbk. --M7---1 164 168 164 167 3 6,830,100 1,131,538,400 427 30.364 167 T/J 96,900 166 B 274,000 292 SPTO Surya Pertiwi Tbk. --U9---2 835 850 800 820 -15 10,754,000 8,968,107,000 794 820.000 820 T/J 54,800 805 B 10,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 216 200 204 -12 83,600 16,810,000 16 217.714 204 T/J 89,300 200 B 500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 21,361,000 7,268,563,800 1,181 141.667 340 T/J 1,163,000 338 B 16,939,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,860 3,800 3,860 0 600 2,310,000 4 70.182 3,950 J 200 3,860 T/B 7,600 296 SSIA Surya Semesta Internusa Tbk. --U6K--1 498 515 498 505 7 28,329,400 14,294,575,600 1,518 207.179 505 T/J 813,100 500 B 2,570,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,205 1,195 1,195 0 75,562,600 90,606,554,500 2,490 178.358 1,195 T/J 114,000 1,190 B 191,800 298 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,300 B 200 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 600 30,000 3 64.769 50 T/J 318,906,400 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 4,430 4,480 4,430 4,430 0 2,758,500 12,270,899,000 1,139 4,027.273 4,430 T/J 600 4,420 B 4,500 302 TARA Sitara Propertindo Tbk. --U6K--1 880 900 875 890 10 41,269,600 36,559,148,500 2,380 839.623 900 J 439,200 890 T/B 136,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,770 4,930 4,750 4,930 160 1,805,400 8,787,162,000 1,290 243.457 4,930 T/J 190,800 4,850 B 4,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 900 980 910 975 75 51,930,700 49,914,635,500 4,288 222.020 980 J 1,113,600 975 T/B 96,800 305 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 4,600 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 292 292 286 290 -2 18,806,600 5,452,540,400 378 127.193 292 J 209,500 290 T/B 67,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 860 900 800 800 -60 394,600 339,825,000 37 258.065 870 J 50,000 800 T/B 77,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 700 665 700 -10 200 136,500 2 158.629 720 J 1,900 655 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,711.809 3,800 J 100 3,000 B 300 310 TGRA Terregra Asia Energy Tbk. --U7---1 795 805 795 800 5 7,648,100 6,084,585,500 136 400.000 800 T/J 222,700 795 B 16,900 311 TINS Timah Tbk. --S2K--1 1,100 1,350 1,100 1,330 230 297,905,900 379,552,185,500 15,586 679.622 1,330 T/J 16,052,300 1,325 B 535,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,075 13,275 12,975 13,150 75 3,525,200 46,255,367,500 2,986 813.042 13,150 T/J 545,000 13,125 B 1,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 770 770 0 10,200 7,854,000 4 354.202 770 T/J 312,700 750 B 1,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,595 J 5,700 1,590 B 2,500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 825 805 815 10 19,002,200 15,482,256,000 2,253 1,311.745 815 T/J 63,500 810 B 35,000 316 TOTL Total Bangun Persada Tbk. --U6---1 575 585 570 575 0 878,900 506,253,500 85 206.667 575 T/J 72,200 570 B 105,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 374 394 370 370 -4 1,117,100 416,767,400 91 1,200.247 382 J 300 370 T/B 168,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 755 775 745 765 10 83,167,900 62,987,437,500 2,100 3,644.072 765 T/J 15,155,900 760 B 266,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 212 226 206 210 -2 511,732,600 110,234,391,800 7,753 173.562 210 T/J 3,698,500 208 B 1,080,600 320 TRIO Trikomsel Oke Tbk. --U9---1 250 0 0 250 0 0 0 0 110.973 246 J 3,100 226 B 2,100 321 TRST Trias Sentosa Tbk. --U3---1 400 410 410 410 10 100 41,000 1 244.572 410 T/J 99,800 400 B 93,200 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,570 1,605 1,565 1,590 20 5,374,700 8,553,995,500 2,121 283.645 1,590 T/J 771,100 1,585 B 37,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,320 3,320 0 5,000 16,600,000 2 3,320.000 3,320 T/J 21,700 2,610 B 458,800 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,175 1,175 1,175 0 100,000 117,500,000 1 2,611.111 1,175 T/J 143,600 1,170 B 226,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,220 1,215 1,220 5 138,100 168,146,000 77 2,365.441 1,220 T/J 24,100 1,215 B 11,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,750 4,740 4,010 4,690 -60 1,900 8,405,000 19 173.699 4,690 T/J 11,000 4,410 B 100 327 VICO Victoria Investama Tbk. --U8---1 101 101 99 100 -1 153,300 15,351,300 24 80.000 101 J 61,000 100 T/B 114,900 328 VIVA Visi Media Asia Tbk. --U9---1 159 163 155 161 2 26,865,600 4,310,636,900 1,356 53.667 161 T/J 210,300 160 B 330,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 282 296 282 294 12 39,713,200 11,554,153,600 1,150 101.379 296 J 5,396,400 294 T/B 347,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,930 1,870 1,925 45 34,651,600 65,980,673,500 3,671 494.791 1,925 T/J 859,900 1,920 B 204,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 216 218 218 218 2 100 21,800 1 58.955 220 J 1,500 218 T/B 25,500 332 WOOD Integra Indocabinet Tbk. --S5---2 600 600 585 595 -5 11,619,700 6,898,632,000 764 228.846 595 T/J 488,100 590 B 395,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 406 392 400 8 145,262,900 58,040,373,600 3,785 81.633 402 J 7,442,400 400 T/B 5,698,300 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 2,030 1,975 2,000 25 61,315,900 122,557,977,000 4,725 539.811 2,010 J 79,800 2,000 T/B 5,808,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 410 398 404 4 18,023,500 7,304,622,400 1,070 68.475 406 J 203,900 404 T/B 313,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,550 1,520 1,525 0 19,309,300 29,638,708,000 2,291 1,089.286 1,525 T/J 79,500 1,520 B 159,000 Total 7,087,071,000 4,314,668,356,100 294,188 2,443,036,200 200,133,800 Jakarta, 25 January 2019 Trading Division