List of Securities Quotation: IDX SMC Composite Date: Monday, 04 February 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 14,100 14,200 13,700 13,750 -350 391,500 5,418,895,000 601 1,117.015 13,800 J 2,000 13,750 T/B 14,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,600 4,950 4,950 4,950 350 100 495,000 1 1,130.088 4,950 T/J 1,900 4,800 B 500 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 14,100 2,000 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,880 1,775 1,800 25 11,573,600 21,191,140,000 4,003 2,195.122 1,800 T/J 252,800 1,795 B 2,800 5 ACST Acset Indonusa Tbk. --U6---1 1,580 1,590 1,565 1,570 -10 273,200 430,839,000 72 65.931 1,580 J 21,700 1,570 T/B 15,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,660 1,625 1,635 -5 5,908,500 9,695,409,000 1,754 1,284.035 1,640 J 5,500 1,635 T/B 2,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,800 9,800 9,750 9,750 -50 149,000 1,457,180,000 49 419.355 9,800 J 3,600 9,750 T/B 1,800 8 ADMG Polychem Indonesia Tbk --M3---1 348 360 348 354 6 3,849,300 1,364,758,000 369 31.598 354 T/J 79,000 352 B 137,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,380 1,355 1,360 -15 41,270,100 56,250,957,000 4,670 123.636 1,365 J 63,900 1,360 T/B 3,854,500 10 AGII Aneka Gas Industri Tbk. --S3---1 645 665 650 655 10 92,000 60,242,000 57 59.545 655 T/J 200 650 B 600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 344 336 338 0 3,513,200 1,195,280,600 750 552.215 340 J 24,300 338 T/B 601,700 12 AGRS Bank Agris Tbk. --U8---2 390 390 382 382 -8 64,200 24,727,600 37 347.273 384 J 5,000 382 T/B 20,600 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,425 5,525 5,275 5,400 -25 6,815,100 36,937,242,500 1,810 4,303.783 5,425 J 3,000 5,400 T/B 400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 300 280 298 8 50,700 14,206,200 7 283.810 298 T/J 100 280 B 300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,620 4,450 4,450 -100 163,800 746,088,000 42 181.633 4,550 J 100 4,450 T/B 4,200 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 805 830 810 820 15 770,900 632,970,500 230 2,092.424 825 J 5,200 820 T/B 118,300 17 ANDI Andira Agro Tbk. --U1---2 1,865 1,875 1,865 1,870 5 43,400 81,142,000 34 1,870.000 1,875 J 19,700 1,870 T/B 800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,055 1,070 1,050 1,050 -5 173,200 184,251,000 33 87.500 1,060 J 500 1,045 B 500 19 ANTM Aneka Tambang Tbk. --S2XXO1 960 1,040 970 1,010 50 303,518,900 306,089,560,500 15,867 665.919 1,015 J 858,200 1,010 T/B 741,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,005 0 0 1,005 0 0 0 0 64.341 1,210 J 100 1,030 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 540 540 535 535 -5 3,319,400 1,784,498,000 229 569.052 540 J 165,200 535 T/B 25,700 22 APLN Agung Podomoro Land Tbk. --S6K--1 189 191 188 188 -1 7,748,700 1,468,170,900 805 51.507 189 J 497,800 188 T/B 216,800 23 ARII Atlas Resources Tbk. --U2---2 1,000 995 995 995 -5 10,000 9,950,000 1 66.333 995 T/J 30,000 900 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 284 288 282 288 4 58,700 16,871,400 17 96.000 288 T/J 10,900 284 B 300 25 ARNA Arwana Citramulia Tbk. --S3---1 470 484 468 470 0 130,100 61,178,800 22 3,194.454 470 T/J 289,100 468 B 60,500 26 ASGR Astra Graphia Tbk. --U9---1 1,410 1,435 1,400 1,400 -10 247,600 349,862,500 36 290.264 1,410 J 4,200 1,400 T/B 2,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 685 685 0 977,400 669,519,000 43 1,268.519 685 T/J 630,000 680 B 52,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 356 360 346 350 -6 11,688,100 4,095,410,000 1,009 333.333 350 T/J 446,800 348 B 13,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 715 745 705 710 -5 13,904,800 10,023,661,000 688 182.051 715 J 53,200 710 T/B 518,400 30 ATIC Anabatic Technologies Tbk. --U9---1 830 890 800 835 5 4,600 3,750,000 11 119.286 835 T/J 1,500 800 B 1,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,570 1,650 1,570 1,615 45 522,800 843,878,000 338 1,460.613 1,615 T/J 14,200 1,610 B 36,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 2,936,500 146,826,800 66 58.536 51 T/J 6,120,200 50 B 4,424,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 292 290 292 0 10,000 2,919,800 4 215.284 292 T/J 26,700 262 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,465 1,450 1,100 1,100 -365 296,200 326,395,000 89 1,375.000 1,100 T/J 466,100 0 B 0 36 BBKP Bank Bukopin Tbk. --S8K--1 364 368 362 362 -2 4,207,700 1,532,149,800 370 107.390 364 J 1,959,900 362 T/B 167,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,350 1,350 1,350 -30 200 270,000 1 97.826 0 J 0 0 B 0 38 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 131,400 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,790 2,820 2,750 2,760 -30 24,745,800 68,659,086,000 3,841 360.000 2,770 J 135,900 2,760 T/B 6,500 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 268 268 264 264 -4 14,200 3,777,400 12 268.784 266 J 19,000 264 T/B 2,500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 158 145 155 -3 20,300 3,097,900 14 439.567 155 T/J 37,800 154 B 10,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 43 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 60,300 3,015,000 38 217.306 50 T/J 425,701,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 272 256 262 -6 10,625,000 2,830,932,400 624 154.118 264 J 179,500 262 T/B 47,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 690 710 675 680 -10 8,586,700 5,987,142,500 74 3,484.678 680 T/J 30,000 675 B 27,100 46 BGTG Bank Ganesha Tbk. --S8---2 95 96 94 94 -1 4,741,400 447,623,700 273 91.262 95 J 5,042,100 94 T/B 929,900 47 BHIT MNC Investama Tbk. --S9---1 80 80 77 78 -2 17,178,500 1,347,809,800 2,658 228.104 79 J 1,606,000 78 T/B 835,500 48 BINA Bank Ina Perdana Tbk. --U8---1 595 600 600 600 5 1,311,700 787,020,000 20 338.991 605 J 6,000 600 T/B 690,800 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 6,544,600 328,248,300 113 35.714 51 J 9,321,400 50 T/B 14,738,400 50 BIRD Blue Bird Tbk. --U7---1 2,670 2,720 2,670 2,710 40 34,400 92,762,000 66 41.692 2,710 T/J 16,500 2,700 B 900 51 BISI BISI International Tbk. --U1---1 1,440 1,470 1,440 1,455 15 452,100 656,453,000 81 727.500 1,455 T/J 9,700 1,450 B 15,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,310 2,350 2,200 2,210 -100 10,332,000 23,649,750,000 887 368.333 2,220 J 500 2,210 T/B 211,500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 745 735 735 -5 2,774,800 2,051,227,000 439 170.930 740 J 117,700 735 T/B 1,032,500 54 BKSL Sentul City Tbk. --S6K--1 124 133 124 131 7 280,084,600 36,296,191,900 4,402 9.052 131 T/J 6,531,600 130 B 6,134,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 186 186 184 186 0 300 55,400 2 426.801 186 T/J 1,200 167 B 1,000 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,970 4,970 4,970 4,970 0 1,700 8,449,000 5 331.333 4,980 J 500 4,510 B 300 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 314 308 310 -4 3,200 995,200 7 96.875 326 J 700 310 T/B 1,700 59 BMTR Global Mediacom Tbk. --U9K--1 376 382 366 366 -10 12,080,000 4,479,843,400 799 297.900 366 T/J 273,600 364 B 161,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 21,626,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,165 1,140 1,155 15 11,200,200 12,895,825,500 1,348 8.528 1,160 J 970,500 1,155 T/B 146,300 62 BNII Bank Maybank Indonesia Tbk. --U8---1 250 258 250 254 4 4,731,000 1,203,226,400 359 3.026 256 J 191,500 254 T/B 181,600 63 BNLI Bank Permata Tbk. --M8K--1 1,115 1,185 1,115 1,140 25 128,050,100 146,796,791,000 4,664 12.412 1,145 J 107,700 1,140 T/B 983,700 64 BOGA Bintang Oto Global Tbk. --U9---2 690 700 685 695 5 4,191,300 2,901,579,500 236 674.757 695 T/J 241,500 690 B 32,500 65 BOLT Garuda Metalindo Tbk. --U4---2 935 945 935 935 0 114,000 106,884,000 94 170.000 935 T/J 3,900 930 B 8,300 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,080 2,100 2,050 2,100 20 1,403,600 2,896,688,000 394 525.000 2,100 T/J 17,700 2,090 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 521,900 600 B 558,300 68 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 69 BRAM Indo Kordsa Tbk. --U4---1 6,125 0 0 6,125 0 0 0 0 238.378 6,975 J 100 6,200 B 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 560 580 560 565 5 16,265,900 9,263,222,500 1,242 565.000 570 J 697,600 565 T/B 216,900 71 BRMS Bumi Resources Minerals Tbk. --U9---2 52 53 51 51 -1 41,651,000 2,152,592,500 331 8.031 52 J 450,000 51 T/B 24,252,500 72 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,170 J 100 1,120 B 10,000 73 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,570 2,470 2,570 10 6,492,200 16,356,729,000 2,192 201.267 2,570 T/J 522,200 2,500 B 200 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,385 1,405 1,360 1,365 -20 9,934,000 13,717,485,500 2,726 267.382 1,375 J 574,600 1,365 T/B 456,900 75 BSIM Bank Sinarmas Tbk. --U8---1 545 680 545 570 25 102,200 57,204,000 66 388.763 580 J 15,900 560 B 1,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,410 2,370 2,390 10 4,900 11,625,000 11 122.564 2,370 J 1,500 2,360 B 800 77 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 78 BTEK Bumi Teknokultura Unggul Tbk --U5---2 138 137 121 135 -3 128,100 16,203,000 17 1,034.324 135 T/J 38,600 132 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 456,318,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,790 3,880 3,770 3,790 0 621,200 2,363,709,000 433 733.697 3,810 J 1,700 3,790 T/B 2,900 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,010 1,980 1,990 -10 24,671,900 49,216,356,500 1,965 1,990.000 1,990 T/J 764,200 1,985 B 398,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,060 2,050 1,990 2,050 -10 131,900 269,348,500 28 347.458 2,050 T/J 311,400 2,000 B 500 83 BUMI Bumi Resources Tbk. --S2K--2 162 168 161 162 0 247,968,300 40,615,628,000 3,370 9.402 163 J 3,890,800 162 T/B 13,481,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 180 180 169 178 -2 15,272,900 2,645,076,900 331 136.923 178 T/J 20,000 174 B 100 85 BVIC Bank Victoria International Tbk. --U8---1 173 175 171 172 -1 35,000 6,046,000 21 162.643 173 J 200 172 T/B 15,800 86 BWPT Eagle High Plantations Tbk. --U1---1 196 199 195 198 2 16,419,000 3,233,585,600 782 43.304 198 T/J 798,000 197 B 367,600 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 390 384 390 2 4,208,700 1,617,534,200 86 118.182 390 T/J 50,200 388 B 52,600 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,680 2,700 2,630 2,680 0 2,299,100 6,141,019,000 302 153.143 2,680 T/J 2,100 2,670 B 10,000 89 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 816,500 251,473,400 166 562.691 308 T/J 34,200 306 B 123,300 90 CASS Cardig Aero Services Tbk. --U7---2 690 0 0 690 0 0 0 0 172.500 695 J 509,000 685 B 3,300 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 91 92 -1 2,532,900 232,683,100 244 588.800 92 T/J 22,800 91 B 465,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 328 336 318 328 0 158,300 51,301,400 29 25.667 328 T/J 506,900 326 B 10,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 0 0 1,700 0 0 0 0 6,168.808 1,650 J 25,000 1,570 B 1,000 94 CITY Natura City Developments Tbk. --U6---1 370 368 366 368 -2 5,400,100 1,981,836,800 3 368.000 368 T/J 86,700 364 B 35,000 95 CLAY Citra Putra Realty Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 1,700.000 0 J 0 0 B 0 96 CLEO Sariguna Primatirta Tbk. --M5K--1 284 288 282 284 0 9,849,200 2,807,691,600 529 1,234.783 284 T/J 74,000 282 B 1,211,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,355 1,345 1,355 5 167,600 226,288,500 30 129.658 1,355 T/J 10,500 1,345 B 45,700 98 CMPP AirAsia Indonesia Tbk. --U7---2 242 254 242 246 4 641,600 159,899,000 189 46.534 248 J 500 246 T/B 21,300 99 COWL Cowell Development Tbk. --U6---2 422 422 400 404 -18 1,058,300 428,171,800 345 310.769 404 T/J 12,200 400 B 20,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 189,007,300 9,468,975,600 1,751 45.455 50 T/J 4,029,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 555 550 555 0 311,200 171,161,500 19 280.070 555 T/J 10,300 540 B 47,500 102 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 0 103 CTRA Ciputra Development Tbk. --S6IK-1 965 975 930 935 -30 45,765,300 43,282,827,000 5,086 209.341 940 J 360,400 935 T/B 96,800 104 DART Duta Anggada Realty Tbk. --U6---1 316 348 348 348 32 5,000 1,740,000 5 64.332 348 T/J 31,900 292 B 200,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,650 1,650 1,650 0 300 495,000 1 3,311.790 1,655 J 200 1,645 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 26,800 1,340,000 7 16.496 50 T/J 64,185,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 840 825 830 0 633,000 526,144,500 359 721.739 830 T/J 20,300 825 B 12,400 108 DILD Intiland Development Tbk. --S6---1 322 326 320 326 4 2,934,200 947,405,600 152 56.808 326 T/J 17,700 324 B 4,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,810 2,850 2,820 2,830 20 2,154,500 6,096,084,000 516 2,830.000 2,840 J 35,100 2,830 T/B 6,500 110 DKFT Central Omega Resources Tbk. --U2---2 268 268 250 260 -8 1,764,600 453,348,000 113 667.865 260 T/J 85,100 258 B 200 111 DLTA Delta Djakarta Tbk. --U5---1 5,975 6,600 6,050 6,150 175 6,600 40,752,500 13 36,762.508 6,150 T/J 15,400 6,050 B 800 112 DMAS Puradelta Lestari Tbk. --M6K--1 220 224 210 216 -4 31,113,400 6,830,651,200 862 102.857 218 J 447,100 216 T/B 2,814,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 2,000 6,540,000 2 2,872.478 3,270 T/J 15,200 3,210 B 5,100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 620 635 0 34,051,300 21,514,357,500 1,767 859.688 635 T/J 997,700 630 B 330,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 400 420 400 412 12 2,297,900 945,301,000 91 111.351 414 J 500 410 B 10,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,200 0 0 15,200 0 0 0 0 1,013.333 15,800 J 2,500 15,300 B 2,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,560 1,490 1,550 50 1,181,200 1,819,643,500 512 1,550.000 1,550 T/J 2,000 1,540 B 5,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,390 J 9,900 3,640 B 9,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,100 2,050 2,090 40 300 624,000 3 769.311 2,080 J 200 1,995 B 20,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,310 J 6,800 0 B 0 121 ELSA Elnusa Tbk. --S2LKO1 364 396 368 394 30 256,146,800 98,219,518,400 8,839 98.500 394 T/J 305,400 392 B 2,853,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,200 210,000 4 10.308 50 T/J 1,362,602,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 0 0 8,900 0 0 0 0 1,236.111 8,800 J 2,000 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,920 1,920 1,900 1,920 0 79,900 153,388,000 14 1,343.324 1,950 J 200 1,920 T/B 27,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,290 2,330 2,210 2,230 -60 27,249,600 61,646,929,000 6,041 223.000 2,240 J 268,000 2,230 T/B 1,217,000 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 400 414 396 410 10 33,572,900 13,658,963,400 1,970 763.345 412 J 775,100 410 T/B 28,000 127 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,140 2,090 2,120 20 16,082,100 33,974,059,000 2,660 107.592 2,120 T/J 240,000 2,110 B 333,800 128 FAST Fast Food Indonesia Tbk. --U9---2 1,500 1,635 1,635 1,635 135 100 163,500 1 2,571.361 1,635 T/J 100 1,545 B 200 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,450 7,625 7,350 7,475 25 12,200 90,552,500 25 1,713.035 7,475 T/J 100 7,400 B 500 130 FILM MD Pictures Tbk. --U9---1 695 850 690 830 135 18,032,800 13,174,756,000 7,948 830.000 835 J 10,200 830 T/B 928,300 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,075 7,075 7,050 7,075 0 6,400 45,272,500 4 1,415.000 7,075 T/J 4,400 7,050 B 8,600 132 FISH FKS Multi Agro Tbk. --U9---2 3,280 3,710 3,350 3,710 430 500 1,771,000 5 2,968.000 3,680 J 300 2,910 B 1,200 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 42,000 29,400,000 21 700.000 700 T/J 30,500 615 B 500 134 FORZ Forza Land Indonesia Tbk. --U6---1 895 895 885 895 0 6,414,100 5,677,909,500 127 406.818 895 T/J 92,500 885 B 300 135 FREN Smartfren Telecom Tbk. --U7---1 136 145 136 141 5 121,071,900 17,133,418,300 3,126 7.833 142 J 1,461,600 141 T/B 3,538,400 136 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 137 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 460 468 454 460 0 28,702,300 13,173,608,400 2,251 61.836 460 T/J 2,999,100 458 B 237,700 138 GJTL Gajah Tunggal Tbk. --S4K--1 780 790 765 765 -15 5,466,300 4,219,227,000 733 150.188 770 J 54,800 765 T/B 321,900 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 274 280 272 274 0 7,035,600 1,932,232,400 666 68.500 276 J 106,100 274 T/B 54,600 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 700 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,820 1,805 1,815 5 63,000 114,297,500 68 1,815.000 1,815 T/J 1,700 1,810 B 10,400 142 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 143 GWSA Greenwood Sejahtera Tbk. --U6---1 137 160 141 141 4 959,900 144,608,200 92 56.400 144 J 1,100 141 T/B 559,600 144 HEAL Medikaloka Hermina Tbk. --U9---1 2,880 3,040 2,950 3,010 130 2,119,000 6,357,207,000 181 3,010.000 3,010 T/J 5,600 3,000 B 3,600 145 HERO Hero Supermarket Tbk. --U9---1 815 905 850 850 35 900 801,500 9 1,774.234 875 J 4,800 815 B 300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,150 3,100 3,130 30 155,600 486,298,000 80 958.183 3,130 T/J 4,200 3,120 B 20,700 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 800 650 800 150 2,200 1,449,500 7 1,230.769 780 J 2,700 775 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 360 366 358 362 2 14,470,600 5,235,878,600 331 362.000 362 T/J 22,000 360 B 25,300 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 750 710 720 -10 15,698,600 11,465,232,500 1,321 232.258 725 J 184,600 720 T/B 345,300 150 HRTA Hartadinata Abadi Tbk. --U5---2 248 264 250 260 12 3,896,700 995,975,800 548 86.667 260 T/J 756,000 254 B 84,500 151 HRUM Harum Energy Tbk. --S2K--1 1,720 1,735 1,695 1,715 -5 2,996,100 5,130,124,500 1,229 32.981 1,725 J 6,900 1,715 T/B 71,500 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,800 J 1,000 8,500 B 2,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 0 0 820 0 0 0 0 64.062 810 J 15,000 650 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 224 226 214 214 -10 450,876,300 98,381,356,800 1,010 410.764 216 J 245,900 214 T/B 994,700 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 197 210 198 210 13 60,818,300 12,556,571,500 1,874 60.000 210 T/J 1,542,800 208 B 256,200 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,270 3,310 3,220 3,220 -50 545,100 1,766,951,000 312 432.287 3,230 J 4,800 3,220 T/B 165,800 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 860 880 840 850 -10 8,714,500 7,456,897,500 1,334 170.000 850 T/J 3,300 845 B 368,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 935 930 910 930 -5 345,000 319,096,500 28 244.737 930 T/J 49,900 910 B 3,100 159 INAF Indofarma Tbk. --U5---1 4,980 5,000 4,960 4,960 -20 27,300 135,978,000 52 1,984.000 4,960 T/J 1,400 4,950 B 3,600 160 INCO Vale Indonesia Tbk. --S2BXO1 3,780 3,860 3,800 3,810 30 16,812,400 64,351,703,000 2,842 1,555.102 3,810 T/J 67,000 3,800 B 546,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,950 7,100 6,900 7,050 100 32,300 226,562,500 62 949.508 7,050 T/J 5,500 6,950 B 1,100 162 INDS Indospring Tbk. --M4---1 2,250 2,250 2,160 2,180 -70 35,500 77,142,000 27 204.375 2,210 J 3,500 2,170 B 6,900 163 INDY Indika Energy Tbk. --S2XXO1 2,120 2,180 2,120 2,150 30 16,169,800 34,778,803,000 2,796 72.881 2,160 J 462,000 2,150 T/B 340,700 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 79 80 0 573,500 45,761,700 115 0.457 81 J 254,000 79 B 753,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 745 745 720 745 0 1,200 869,000 3 709.524 745 T/J 900 710 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,040 10 265,300 538,980,000 83 739.130 2,050 J 5,200 2,000 B 2,600 167 INRU Toba Pulp Lestari Tbk. --U3---2 880 900 820 900 20 4,300 3,620,000 7 9.137 900 T/J 1,400 840 B 1,100 168 INTA Intraco Penta Tbk. --U9---2 480 488 480 480 0 537,100 261,880,400 12 338.359 480 T/J 283,300 474 B 2,100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,500 1,500 1,495 1,495 -5 3,700 5,542,000 11 1,495.000 1,495 T/J 8,200 1,490 B 1,100 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 398 390 390 2 62,900 24,577,000 21 102.632 390 T/J 72,000 388 B 111,100 171 ISAT Indosat Tbk. --S7K--1 2,920 3,160 2,880 3,100 180 60,997,000 186,946,471,000 9,997 221.429 3,110 J 9,700 3,100 T/B 1,117,400 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,250 21,950 22,250 75 895,100 19,785,352,500 1,430 158.929 22,250 T/J 133,600 22,200 B 200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,646,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 600 500 500 -100 19,100 9,745,000 19 283.624 520 J 4,800 500 T/B 1,600 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 340 362 342 350 10 6,100 2,097,400 7 289.694 350 T/J 101,800 342 B 500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,950 3,030 2,880 3,020 70 15,378,400 45,563,822,000 3,417 825.588 3,020 T/J 35,200 3,000 B 4,700 177 JRPT Jaya Real Property Tbk. --S6---1 555 565 550 555 0 6,524,900 3,631,703,500 519 533.654 560 J 15,000 550 B 586,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,910 4,930 4,810 4,820 -90 3,381,500 16,379,606,000 2,248 284.231 4,840 J 24,000 4,820 T/B 239,200 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,095 J 1,000 945 B 500 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 610 610 595 595 -15 1,337,700 807,989,500 96 1,322.222 600 J 264,200 595 T/B 1,000 181 KAEF Kimia Farma Tbk. --U5---1 2,750 2,840 2,760 2,810 60 7,207,000 20,369,379,000 583 2,810.000 2,820 J 44,600 2,810 T/B 44,300 182 KBLI KMI Wire & Cable Tbk. --S4---1 300 302 296 298 -2 4,485,700 1,342,038,200 665 36.209 298 T/J 105,400 296 B 364,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 258 264 252 260 2 60,145,400 15,633,956,800 330 9.021 262 J 100 258 B 151,100 185 KINO Kino Indonesia Tbk. --U5---2 2,990 3,000 2,910 2,910 -80 308,600 913,660,000 150 76.579 2,930 J 5,000 2,910 T/B 42,700 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,370 1,695 1,370 1,590 220 44,300 69,430,000 43 530.000 1,590 T/J 2,700 1,500 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 332 0 0 332 0 0 0 0 1,164.912 342 J 16,000 332 B 5,000 188 KMTR Kirana Megatara Tbk. XRU3---2 350 360 350 352 2 240,200 84,639,000 80 76.856 354 J 1,500 350 B 160,800 189 KPIG MNC Land Tbk. --S9---2 135 135 130 135 0 169,300 22,515,800 16 290.491 135 T/J 259,800 131 B 2,000 190 KRAH Grand Kartech Tbk. --U4---2 2,530 2,520 2,520 2,520 -10 7,900 19,908,000 16 916.364 2,520 T/J 1,300 2,510 B 1,900 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 492 494 484 486 -6 11,412,700 5,571,350,800 862 60.421 486 T/J 294,000 484 B 464,800 192 KREN Kresna Graha Investama Tbk. --U9---1 635 665 630 660 25 119,311,100 77,478,909,000 2,164 6,866.417 660 T/J 125,400 655 B 1,117,500 193 LAND Trimitra Propertindo Tbk. --U6---2 1,125 1,200 1,130 1,140 15 6,126,500 7,016,631,000 2,752 1,140.000 1,140 T/J 69,100 1,130 B 57,100 194 LINK Link Net Tbk. --S9K--1 4,350 4,380 4,310 4,350 0 2,594,100 11,275,861,000 1,078 271.875 4,390 J 2,400 4,350 T/B 427,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,360 2,460 2,300 2,400 40 1,203,100 2,896,867,000 643 259.459 2,400 T/J 91,800 2,390 B 5,500 196 LPKR Lippo Karawaci Tbk. --S6K--1 276 288 276 278 2 24,442,900 6,855,961,200 1,146 71.179 278 T/J 30,000 276 B 3,436,500 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,850 6,925 6,575 6,575 -275 2,931,800 19,755,917,500 2,329 148.988 6,625 J 500 6,575 T/B 279,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,460 1,400 1,400 -30 14,364,100 20,297,624,000 2,060 361.290 1,400 T/J 765,300 1,395 B 279,600 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 110 115 91 93 -17 739,447,800 70,419,650,500 1,938 196.095 93 T/J 897,600 92 B 141,300 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,770 1,850 1,730 1,845 75 6,288,700 11,314,296,500 1,659 1,048.295 1,845 T/J 344,700 1,840 B 40,300 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,300 4,800 4,300 4,800 500 28,700 130,947,000 19 4,800.000 4,800 T/J 1,300 4,750 B 200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,870 1,805 1,865 15 4,300 7,881,000 12 111.012 1,865 T/J 1,200 1,810 B 3,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 980 960 965 -10 55,054,400 53,191,486,500 1,987 1,548.584 970 J 500 965 T/B 1,000,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 246 232 246 4 6,743,100 1,613,022,000 286 328.000 246 T/J 59,700 244 B 19,100 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 2,140 2,140 2,100 2,130 -10 182,100 384,932,000 95 852.000 2,130 T/J 30,400 2,100 B 3,000 206 MASA Multistrada Arah Sarana Tbk. --S4---1 755 760 750 755 0 6,271,400 4,735,250,500 337 536.832 755 T/J 630,500 750 B 1,121,400 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,800 6,875 5,800 6,300 500 24,900 152,910,000 26 2,716.559 6,875 J 3,900 6,300 T/B 5,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,000 2,970 2,980 -10 68,000 203,181,000 74 229.231 3,000 J 20,100 2,980 T/B 10,900 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 605 590 600 10 1,193,300 714,479,000 176 37.500 605 J 301,400 600 T/B 68,100 210 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,440 3,330 3,370 50 8,223,600 27,960,533,000 934 243.321 3,380 J 31,700 3,370 T/B 745,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 168 172 167 167 -1 1,492,300 252,412,100 99 149.787 170 J 31,200 167 T/B 167,200 212 MDIA Intermedia Capital Tbk. --M9---1 135 135 131 135 0 135,400 17,948,600 21 97.826 135 T/J 47,400 132 B 13,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,490 3,550 3,490 3,540 50 33,400 117,006,000 40 184.619 3,540 T/J 900 3,500 B 100 214 MDLN Modernland Realty Tbk. --S6---1 226 228 226 226 0 1,681,900 381,066,200 110 67.071 228 J 366,000 226 T/B 682,700 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,050 1,005 1,010 5 38,603,700 39,532,650,500 3,265 1,778.889 1,015 J 13,600 1,010 T/B 283,000 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 4,830 J 100 4,500 B 200 217 MERK Merck Tbk. --U5---2 4,240 4,260 4,190 4,220 -20 202,200 852,175,000 266 11,126.638 4,230 J 2,900 4,220 T/B 4,700 218 META Nusantara Infrastructure Tbk. --M7---1 214 214 210 210 -4 1,924,400 407,369,800 55 63.622 212 J 948,500 210 T/B 1,800 219 MFIN Mandala Multifinance Tbk. --U8---2 990 1,000 960 995 5 143,500 142,568,500 15 1,020.513 995 T/J 84,300 990 B 10,100 220 MGRO Mahkota Group Tbk. --U1---1 1,020 1,030 1,010 1,010 -10 7,545,200 7,708,597,000 961 1,010.000 1,010 T/J 36,100 1,005 B 197,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 200,000 204,000,000 2 370.909 1,070 J 82,800 820 B 2,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,525 1,575 1,530 1,530 5 3,042,400 4,725,493,500 897 90.080 1,530 T/J 4,994,500 1,525 B 246,200 223 MINA Sanurhasta Mitra Tbk. --U9---2 665 655 645 655 -10 58,200 37,830,000 17 3,119.048 660 J 1,000 650 B 1,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 0 0 16,975 0 0 0 0 808.333 16,950 J 300 14,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,200 16,675 16,200 16,550 350 107,600 1,763,015,000 88 105,414.013 16,550 T/J 15,600 16,500 B 300 226 MLIA Mulia Industrindo Tbk --U3---2 1,255 1,255 1,250 1,255 0 332,600 416,898,500 179 209.603 1,255 T/J 4,300 1,250 B 21,900 227 MLPL Multipolar Tbk. --U9---1 118 125 118 120 2 9,467,400 1,142,429,800 331 13.764 121 J 853,800 120 T/B 55,400 228 MLPT Multipolar Technology Tbk. --U9---1 800 0 0 800 0 0 0 0 166.667 1,000 J 200 850 B 100 229 MMLP Mega Manunggal Property Tbk. --U6---2 500 0 0 500 0 0 0 0 85.470 500 J 32,800 484 B 5,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 855 815 830 -15 10,479,400 8,702,394,500 1,598 92.222 830 T/J 776,100 825 B 42,300 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,085 1,070 1,075 -10 65,600 70,509,500 14 1,075.000 1,075 T/J 11,600 1,070 B 46,800 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 930 920 925 5 814,600 753,925,500 112 61.667 930 J 329,400 925 T/B 1,100 233 MPPA Matahari Putra Prima Tbk. --U9---1 184 193 184 188 4 3,489,800 656,850,100 562 79.041 188 T/J 44,500 187 B 211,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 770 750 770 0 38,900 29,303,500 16 770.000 760 J 20,000 750 B 55,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 0 0 6,600 0 0 0 0 598.649 6,800 J 100 5,600 B 300 236 MSIN MNC Studios International Tbk. --U9---2 296 304 292 298 2 151,900 45,244,400 96 298.000 298 T/J 3,800 294 B 21,200 237 MSKY MNC Sky Vision Tbk. --U9---1 935 935 935 935 0 303,200 283,492,000 5 61.513 935 T/J 7,600 890 B 200 238 MTDL Metrodata Electronics Tbk. --S9---1 895 905 895 905 10 1,175,300 1,056,613,500 173 1,629.222 905 T/J 321,700 900 B 79,100 239 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 240 MTLA Metropolitan Land Tbk. --U6---1 448 438 438 438 -10 700 306,600 2 184.149 448 J 1,000 438 T/B 9,300 241 MYOH Samindo Resources Tbk. --S2---1 1,200 1,205 1,190 1,205 5 91,300 109,805,500 30 143.525 1,205 T/J 54,800 1,195 B 1,000 242 MYRX Hanson International Tbk. --S6---2 106 108 103 106 0 1,001,555,900 106,130,615,400 1,801 72.290 107 J 2,407,200 106 T/B 544,100 243 NASA Ayana Land International Tbk. --U9---2 615 0 0 615 0 0 0 0 597.087 615 J 215,800 610 B 274,400 244 NATO Nusantara Properti Internasional Tbk. --U9---2 510 540 500 505 -5 6,242,000 3,248,676,500 1,189 505.000 510 J 30,700 505 T/B 1,500 245 NFCX NFC Indonesia Tbk. --U9---2 2,120 2,150 2,120 2,150 30 58,900 126,418,000 16 2,150.000 2,140 J 40,000 2,120 B 31,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,100 3,180 3,050 3,120 20 102,700 317,731,000 109 960.000 3,130 J 2,500 3,120 T/B 3,300 247 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 6,200 563,200 3 86.667 91 T/J 5,500 90 B 1,059,000 248 NISP Bank OCBC NISP Tbk. --U8---1 945 950 935 935 -10 106,200 100,076,000 30 1,133.004 940 J 39,800 935 T/B 3,800 249 NOBU Bank Nationalnobu Tbk. --U8---1 965 0 0 965 0 0 0 0 257.333 940 J 1,300 825 B 3,700 250 NRCA Nusa Raya Cipta Tbk. --U6---1 418 424 416 416 -2 820,800 345,313,000 99 48.941 420 J 1,200 416 T/B 80,500 251 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 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 685 700 675 675 -10 46,100 31,707,500 43 1,335.444 690 J 1,000 670 B 41,900 253 PALM Provident Agro Tbk. --U1---2 278 278 278 278 0 13,600 3,780,800 9 75.983 278 T/J 12,800 274 B 25,400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,125 1,095 1,120 25 245,800 274,641,000 21 131.765 1,120 T/J 39,700 1,100 B 19,600 255 PBRX Pan Brothers Tbk. --S4K--1 555 0 0 555 0 0 0 0 982.301 550 J 10,400 545 B 51,400 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 655 670 650 670 15 3,200 2,091,000 10 55.833 665 J 2,200 615 B 15,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,580 4,580 4,570 4,570 -10 10,300 47,126,000 4 3,046.667 4,580 J 4,800 4,570 T/B 4,700 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,300 2,320 2,310 2,310 10 28,100 64,941,000 14 2,310.000 2,320 J 2,000 2,200 B 100 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,435 1,235 1,435 135 3,600 5,077,500 13 280.000 0 J 0 1,435 T/B 4,900 261 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 2,900 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,450 1,360 1,435 40 10,302,500 14,674,429,500 1,034 2,389.277 1,440 J 440,900 1,435 T/B 1,109,600 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 60 60 -1 2,819,800 170,307,200 169 60.000 61 J 347,100 60 T/B 970,900 264 PNIN Paninvest Tbk. --S8---1 1,135 1,140 1,130 1,135 0 510,600 579,233,500 59 1,206.933 1,140 J 28,800 1,135 T/B 12,900 265 PNLF Panin Financial Tbk. --S8---1 300 302 296 296 -4 20,798,200 6,200,723,600 1,269 319.931 298 J 38,000 296 T/B 3,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,610 1,610 1,610 1,610 0 1,200 1,932,000 2 1,610.000 1,610 T/J 1,300 1,525 B 500 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,370 1,280 1,335 0 21,800 28,488,500 45 1,335.000 1,335 T/J 200 1,290 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 1,480 1,450 1,450 -50 8,800 12,798,500 14 1,450.000 1,455 J 2,600 1,450 T/B 200 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,780 4,980 4,760 4,960 180 40,726,900 197,428,790,000 622 3,148.187 4,960 T/J 18,600 4,940 B 19,100 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 800 448,000 1 104.673 645 J 1,200 550 B 38,800 271 POWR Cikarang Listrindo Tbk. --M7---2 840 850 835 840 0 383,000 321,689,000 226 56.000 840 T/J 124,000 835 B 201,200 272 PPRE PP Presisi Tbk. --M7---1 348 354 346 350 2 1,359,300 475,871,800 114 81.395 350 T/J 329,900 348 B 422,000 273 PPRO PP Properti Tbk. --S6K--1 162 164 159 161 -1 48,525,700 7,813,144,100 1,775 348.108 162 J 9,415,900 161 T/B 420,000 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,590 2,890 2,580 2,850 260 664,000 1,820,580,000 513 43.846 2,880 J 1,000 2,810 B 100 275 PRIM Royal Prima Tbk. --U9---2 500 505 492 500 0 5,700 2,856,100 10 500.000 500 T/J 100,300 492 B 2,500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 218 218 -4 1,498,400 329,436,600 191 707.264 218 T/J 9,500 216 B 256,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,310 2,210 2,260 -20 21,593,600 48,611,282,000 3,494 424.812 2,270 J 440,400 2,260 T/B 3,679,700 278 PTRO Petrosea Tbk. --S2K--1 1,970 1,980 1,955 1,960 -10 555,800 1,092,838,500 283 1,568.000 1,965 J 8,800 1,960 T/B 2,300 279 PTSN Sat Nusapersada Tbk --U4---1 1,680 1,995 1,700 1,850 170 18,632,000 34,966,293,500 8,185 318.966 1,855 J 8,600 1,850 T/B 298,900 280 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 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 665 675 660 675 10 43,148,400 28,845,757,500 4,878 2,602.259 675 T/J 5,574,800 670 B 12,300 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,025 1,040 1,015 1,025 0 164,400 168,573,500 66 1,025.000 1,030 J 4,500 1,025 T/B 35,600 283 RAJA Rukun Raharja Tbk. --S7---1 384 420 384 400 16 5,151,700 2,082,597,000 1,027 1,374.004 404 J 80,600 400 T/B 65,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,720 1,650 1,655 -45 4,975,700 8,356,720,000 1,846 1,034.375 1,665 J 44,700 1,655 T/B 163,500 285 RDTX Roda Vivatex Tbk --U6---1 5,600 6,200 5,900 6,200 600 1,800 10,810,000 5 326.627 6,175 J 100 5,875 B 100 286 RIMO Rimo International Lestari Tbk --U9---2 136 142 135 137 1 1,235,532,200 171,690,429,300 1,463 75.216 137 T/J 470,400 136 B 975,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 496 510 494 510 14 2,399,200 1,206,390,300 425 510.000 510 T/J 6,700 505 B 500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 332 312 332 6 32,800 10,560,600 17 2,597.809 332 T/J 12,100 314 B 10,600 289 RODA Pikko Land Development Tbk. --U6---2 410 410 400 400 -10 300 121,000 3 638.672 400 T/J 11,100 352 B 3,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,230 1,205 1,210 -20 194,600 235,405,500 138 474.510 1,220 J 4,000 1,210 T/B 303,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 565 5 1,813,500 1,016,656,000 514 706.250 565 T/J 4,000 560 B 31,700 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 8,775 8,475 8,475 -525 103,300 884,322,500 139 5,467.742 8,650 J 1,000 8,475 T/B 1,500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,865 1,880 1,830 1,830 -35 8,894,600 16,439,663,000 2,893 827.856 1,840 J 615,700 1,830 T/B 1,241,600 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 233,700 705 B 4,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,250 2,250 -50 2,500 5,625,000 3 96.154 2,300 J 300 2,250 T/B 1,900 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 5,100 5,100 4,770 4,770 -330 26,000 128,578,000 92 221.666 4,770 T/J 10,000 4,750 B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 830 820 820 -5 2,090,500 1,726,508,000 224 585.714 825 J 5,700 820 T/B 18,600 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 820 825 810 810 -10 10,906,600 8,861,494,500 451 139.655 810 T/J 472,900 805 B 131,900 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,200 3,240 3,160 3,220 20 115,500 369,820,000 90 36.571 3,220 T/J 2,100 3,200 B 1,000 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 510 520 505 510 0 2,732,100 1,398,467,000 183 46.364 515 J 497,300 510 T/B 112,800 303 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,020 1,020 0 100 102,000 1 1.133 1,020 T/J 2,900 985 B 100 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,475 J 5,300 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 10,000 41,200,000 1 1,361.263 4,110 J 10,000 3,800 B 1,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,560 1,630 1,570 1,610 50 544,900 877,549,000 404 287.500 1,615 J 25,300 1,610 T/B 15,300 307 SMCB Holcim Indonesia Tbk. --U3---1 1,975 1,985 1,970 1,980 5 10,458,100 20,676,178,500 765 2,391.304 1,980 T/J 811,400 1,975 B 9,633,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 376 380 368 370 -6 1,199,600 445,601,400 209 1,484.870 372 J 221,000 370 T/B 47,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,000 950 955 -25 12,534,300 12,174,989,000 2,480 1,569.175 960 J 291,800 955 T/B 103,000 310 SMRU SMR Utama Tbk. --U2---2 484 484 476 484 0 182,700 88,113,000 15 118.361 484 T/J 49,700 476 B 18,700 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,510 1,655 1,490 1,650 140 13,567,500 21,536,343,500 3,499 4,407.169 1,650 T/J 92,000 1,645 B 11,200 312 SOCI Soechi Lines Tbk. --M7---1 168 171 168 170 2 6,715,500 1,138,486,500 672 30.909 170 T/J 12,800 169 B 100 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 700 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 820 825 815 820 0 1,439,400 1,180,034,000 90 820.000 820 T/J 69,900 815 B 269,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 218 200 212 12 3,000 613,000 5 226.252 214 J 9,400 192 B 2,500 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 45,795,400 15,691,916,400 1,643 142.500 342 T/J 80,400 340 B 13,171,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,880 0 0 3,880 0 0 0 0 70.545 3,850 J 900 3,690 B 500 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 545 585 535 570 25 65,908,900 37,089,116,000 2,593 233.846 575 J 316,800 570 T/B 1,726,100 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,160 1,195 1,155 1,190 30 114,169,900 134,878,102,500 3,160 177.612 1,190 T/J 427,000 1,185 B 630,100 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,500 B 300 321 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 2 64.769 50 T/J 381,308,200 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 323 SURE Super Energy Tbk. --U2---2 2,500 2,490 2,470 2,470 -30 400 992,000 3 2,470.000 2,480 J 10,000 2,470 T/B 2,300 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,460 4,490 4,460 4,470 10 2,774,000 12,410,086,000 1,009 4,063.636 4,490 J 10,900 4,470 T/B 3,300 325 TARA Sitara Propertindo Tbk. --U6---1 855 900 855 895 40 49,943,400 43,957,325,500 1,180 844.340 895 T/J 89,500 890 B 82,400 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,940 4,950 4,610 4,610 -330 2,053,100 9,788,148,000 1,935 227.654 4,650 J 30,000 4,610 T/B 73,000 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 950 975 945 955 5 3,730,000 3,566,841,500 618 217.466 960 J 95,900 955 T/B 438,500 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 15,900 B 100 329 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 330 TDPM Tridomain Performance Materials Tbk. --U3---1 290 294 290 292 2 18,126,000 5,284,058,200 353 128.070 292 T/J 496,300 290 B 99,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 830 835 805 810 -20 45,700 37,179,500 17 261.290 810 T/J 4,900 805 B 700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 695 650 660 10 8,400 5,545,500 8 149.565 695 J 2,000 660 T/B 11,700 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 2,876.161 3,400 J 400 3,000 B 300 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 790 805 0 40,541,100 32,434,389,500 262 402.500 805 T/J 131,500 790 B 6,000 335 TINS Timah Tbk. --S2K--1 1,405 1,430 1,335 1,345 -60 66,439,700 90,485,679,000 6,044 687.287 1,350 J 70,400 1,345 T/B 109,300 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,425 13,650 13,000 13,050 -375 3,010,500 40,200,322,500 2,342 806.859 13,150 J 18,600 13,050 T/B 32,800 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,610 1,610 1,580 1,610 0 3,300 5,307,000 4 84.737 1,610 T/J 900 1,560 B 500 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 815 795 810 5 2,863,700 2,302,116,500 134 1,303.697 810 T/J 224,400 800 B 800 339 TOTL Total Bangun Persada Tbk. --U6---1 590 625 590 625 35 3,041,100 1,873,953,500 581 224.638 630 J 128,300 625 T/B 113,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 412 420 406 412 0 472,900 193,316,200 60 1,336.491 412 T/J 106,400 404 B 22,500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 820 800 805 -5 22,272,900 17,962,816,500 1,525 3,834.612 810 J 1,027,600 805 T/B 1,098,200 342 TRAM Trada Alam Minera Tbk. --U7---1 206 214 206 210 4 386,680,700 80,332,266,600 1,871 173.562 212 J 5,683,000 210 T/B 3,825,100 343 TRIO Trikomsel Oke Tbk. --U9---1 260 0 0 260 0 0 0 0 115.412 250 J 1,700 224 B 2,300 344 TRST Trias Sentosa Tbk. --U3---1 406 0 0 406 0 0 0 0 242.186 410 J 99,800 400 B 93,300 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,540 1,580 1,540 1,565 25 794,600 1,234,419,500 276 279.185 1,565 T/J 14,600 1,555 B 100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 0 0 3,300 0 0 0 0 3,300.000 3,300 J 10,000 2,650 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,165 1,160 1,155 1,160 -5 400 463,500 4 2,577.778 1,160 T/J 142,300 1,155 B 216,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,230 1,205 1,215 5 268,500 326,719,500 98 2,355.747 1,220 J 3,100 1,210 B 47,000 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,600 4,600 4,000 4,580 -20 25,000 109,126,000 49 169.625 4,550 J 1,000 4,450 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,915 1,915 1,910 1,915 0 111,000 212,456,000 11 1,915.000 1,915 T/J 63,700 1,910 B 35,000 351 VIVA Visi Media Asia Tbk. --U9---1 163 177 162 177 14 30,757,200 5,238,227,000 1,597 59.000 178 J 421,400 177 T/B 2,726,600 352 VOKS Voksel Electric Tbk. --S4---1 276 286 274 286 10 4,145,100 1,165,846,800 783 126.513 286 T/J 302,700 284 B 15,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 294 300 294 300 6 17,427,500 5,193,159,600 477 103.448 300 T/J 4,307,600 298 B 235,100 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,905 1,835 1,845 -50 22,324,800 41,408,753,500 4,299 474.228 1,845 T/J 243,200 1,840 B 146,300 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 394 398 386 392 -2 278,300 109,906,600 67 59.429 392 T/J 55,000 390 B 49,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 600 620 595 615 15 26,363,000 16,119,558,000 1,141 236.538 615 T/J 1,136,000 610 B 102,600 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 398 386 394 8 79,028,700 31,004,062,200 3,090 80.408 396 J 6,808,000 394 T/B 3,530,200 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 1,995 1,930 1,960 -15 47,940,600 93,920,292,000 5,313 529.015 1,965 J 100,400 1,960 T/B 1,121,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 402 432 402 430 28 84,259,000 35,383,516,400 4,265 72.881 432 J 1,910,100 430 T/B 10,226,200 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,630 1,725 1,610 1,710 80 31,932,000 52,884,239,500 1,705 1,221.429 1,710 T/J 173,800 1,705 B 370,700 Total 7,752,952,900 3,780,079,573,000 272,785 2,944,084,700 174,250,600 Jakarta, 04 February 2019 Trading Division