List of Securities Quotation: IDX SMC Composite Date: Wednesday, 06 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 13,750 14,100 13,700 13,750 0 883,900 12,216,045,000 1,364 1,117.015 13,750 T/J 19,600 13,725 B 18,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 4,950 5,150 5,150 5,150 200 1,100 5,665,000 2 1,175.748 6,175 J 200 5,150 T/B 1,400 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,200 2,200 2,200 -40 100 220,000 1 58.667 2,200 T/J 15,400 1,885 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,840 1,735 1,760 -40 6,992,600 12,543,486,000 2,681 2,146.341 1,770 J 100 1,760 T/B 261,100 5 ACST Acset Indonusa Tbk. --U6---1 1,570 1,600 1,575 1,590 20 2,573,200 4,090,414,500 119 66.771 1,590 T/J 554,600 1,585 B 52,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,680 1,645 1,675 40 10,640,500 17,765,997,000 2,102 1,315.448 1,680 J 991,700 1,675 T/B 1,112,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,750 9,850 9,750 9,800 50 261,200 2,558,117,500 38 421.505 9,800 T/J 4,500 9,775 B 900 8 ADMG Polychem Indonesia Tbk --M3---1 354 366 354 364 10 4,465,800 1,611,741,000 441 32.490 366 J 699,000 364 T/B 270,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,380 1,355 1,365 5 36,227,000 49,617,899,500 4,082 124.091 1,370 J 57,100 1,365 T/B 158,700 10 AGII Aneka Gas Industri Tbk. --S3---1 655 680 655 660 5 316,100 209,504,000 106 60.000 665 J 10,500 660 T/B 9,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 338 342 336 336 -2 4,203,400 1,422,086,400 256 548.948 338 J 300 336 T/B 786,800 12 AGRS Bank Agris Tbk. --U8---2 382 382 374 380 -2 49,200 18,612,000 40 345.455 380 T/J 6,100 376 B 55,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,400 5,600 5,425 5,550 150 4,180,400 23,106,107,500 1,524 4,423.333 5,550 T/J 18,800 5,525 B 28,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 310 304 304 6 1,800 548,200 3 289.524 304 T/J 42,800 284 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,450 4,580 4,450 4,500 50 11,800 53,282,000 11 183.673 4,570 J 100 4,500 T/B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 825 815 815 -5 1,732,500 1,414,220,000 169 2,079.665 825 J 54,500 815 T/B 153,700 17 ANDI Andira Agro Tbk. --U1---2 1,870 1,875 1,850 1,875 5 26,700 49,812,500 34 1,875.000 1,875 T/J 26,800 1,870 B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,055 1,040 1,040 -10 119,300 125,665,000 40 86.667 1,055 J 1,000 1,040 T/B 2,400 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,010 1,100 1,005 1,095 85 285,524,200 298,600,392,000 11,918 721.962 1,095 T/J 10,294,100 1,090 B 679,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,005 1,060 1,060 1,060 55 100 106,000 1 67.862 1,205 J 800 1,060 T/B 3,300 21 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 530 530 -5 2,400,500 1,285,024,000 318 563.734 535 J 186,000 530 T/B 196,800 22 APLN Agung Podomoro Land Tbk. --S6K--1 188 193 188 190 2 6,646,800 1,265,193,800 593 52.055 191 J 85,600 190 T/B 437,400 23 ARII Atlas Resources Tbk. --U2---2 995 0 0 995 0 0 0 0 66.333 995 J 63,300 865 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 288 330 290 324 36 15,640,400 4,952,360,600 821 108.000 324 T/J 44,800 310 B 234,500 25 ARNA Arwana Citramulia Tbk. --S3---1 470 470 464 470 0 466,600 218,147,800 59 3,194.454 470 T/J 12,100 464 B 27,900 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,430 1,400 1,410 10 48,300 68,119,000 24 292.337 1,415 J 42,800 1,410 T/B 7,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 680 685 0 1,054,400 722,170,500 32 1,268.519 685 T/J 480,000 680 B 56,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 350 366 348 366 16 20,538,100 7,400,175,800 1,626 348.571 366 T/J 1,355,400 364 B 314,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 710 735 680 700 -10 10,199,000 7,186,077,000 563 179.487 705 J 62,500 700 T/B 262,700 30 ATIC Anabatic Technologies Tbk. --U9---1 835 0 0 835 0 0 0 0 119.286 835 J 100 810 B 700 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 1,615 1,675 1,615 1,670 55 1,980,200 3,285,233,500 474 1,510.355 1,675 J 77,000 1,670 T/B 366,000 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 702,800 35,488,400 22 57.388 51 J 4,666,400 50 T/B 4,796,400 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 0 0 292 0 0 0 0 215.284 292 J 50,800 274 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,100 1,100 900 1,095 -5 129,000 127,656,000 129 1,368.750 1,095 T/J 2,200 1,090 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 362 370 364 368 6 6,948,400 2,555,388,400 444 109.170 368 T/J 290,000 366 B 559,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,350 1,380 1,380 1,380 30 100 138,000 1 100.000 1,380 T/J 29,100 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 53,100 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,790 2,730 2,740 -20 23,381,400 64,369,248,000 3,620 357.391 2,750 J 2,713,900 2,740 T/B 369,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 268 264 266 2 16,500 4,373,200 24 270.821 266 T/J 93,400 262 B 1,900 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 155 145 155 0 43,000 6,597,400 21 439.567 155 T/J 6,100 146 B 7,000 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 14,500 725,000 15 217.306 50 T/J 412,122,800 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 276 262 266 4 26,183,000 7,077,203,600 930 156.471 268 J 5,000 266 T/B 15,493,300 45 BFIN BFI Finance Indonesia Tbk. --U8---2 680 695 675 690 10 1,044,300 720,167,000 35 3,535.923 690 T/J 271,900 675 B 212,900 46 BGTG Bank Ganesha Tbk. --S8---2 94 95 93 93 -1 5,448,400 511,300,500 408 90.291 94 J 80,100 93 T/B 2,314,000 47 BHIT MNC Investama Tbk. --S9---1 78 80 78 79 1 28,981,800 2,276,490,900 895 231.028 80 J 10,189,300 79 T/B 73,900 48 BINA Bank Ina Perdana Tbk. --U8---1 600 605 595 605 5 244,200 147,551,000 12 341.816 610 J 45,000 605 T/B 770,000 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 16,024,600 801,601,200 223 35.714 51 J 10,526,300 50 T/B 4,957,200 50 BIRD Blue Bird Tbk. --U7---1 2,710 2,890 2,710 2,820 110 1,333,600 3,758,262,000 301 43.385 2,850 J 6,300 2,820 T/B 228,300 51 BISI BISI International Tbk. --U1---1 1,455 1,470 1,440 1,445 -10 436,900 631,569,000 156 722.500 1,445 T/J 76,200 1,440 B 2,200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,210 2,250 2,160 2,240 30 11,520,700 25,498,018,000 1,151 373.333 2,240 T/J 87,400 2,230 B 22,900 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 745 735 745 10 3,486,000 2,584,600,000 564 173.256 745 T/J 677,200 740 B 731,600 54 BKSL Sentul City Tbk. --S6K--1 131 139 132 138 7 293,321,900 39,807,175,800 4,888 9.536 138 T/J 30,884,800 137 B 947,600 55 BKSW Bank QNB Indonesia Tbk. --U8---2 186 184 184 184 -2 200 36,800 1 422.212 190 J 10,000 176 B 28,100 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 0 0 4,970 0 0 0 0 331.333 4,970 J 1,400 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 328 300 326 16 1,000 310,400 7 101.875 324 J 100 312 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 366 376 366 368 2 9,579,400 3,555,721,200 950 299.528 370 J 1,000 368 T/B 927,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 75,300 3,765,000 10 0.172 50 T/J 21,887,400 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,155 1,170 1,150 1,160 5 5,578,100 6,472,837,500 665 8.565 1,165 J 40,800 1,160 T/B 295,300 62 BNII Bank Maybank Indonesia Tbk. --U8---1 254 258 248 250 -4 1,744,500 440,897,400 204 2.979 254 J 277,700 250 T/B 465,700 63 BNLI Bank Permata Tbk. --M8K--1 1,140 1,165 1,115 1,130 -10 36,656,300 41,571,431,000 1,577 12.303 1,135 J 847,500 1,130 T/B 4,260,800 64 BOGA Bintang Oto Global Tbk. --U9---2 695 700 685 690 -5 9,393,100 6,481,693,500 169 669.903 690 T/J 81,900 685 B 168,300 65 BOLT Garuda Metalindo Tbk. --U4---2 935 945 935 940 5 125,100 117,331,000 132 170.909 940 T/J 9,500 930 B 8,400 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,100 2,100 2,040 2,100 0 1,667,500 3,475,012,000 400 525.000 2,080 J 500 2,040 B 18,800 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 557,500 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 7,000 J 700 6,200 B 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 565 570 555 555 -10 7,133,100 4,002,335,000 770 555.000 560 J 136,800 555 T/B 1,390,900 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 53 51 51 0 44,343,100 2,286,596,300 327 8.031 52 J 8,464,000 51 T/B 21,329,400 72 BRNA Berlina Tbk. --U3---2 1,170 1,170 1,170 1,170 0 100 117,000 1 877.851 1,170 T/J 99,900 1,120 B 20,000 73 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,590 2,520 2,580 10 6,459,400 16,593,027,000 1,326 202.050 2,580 T/J 151,300 2,570 B 54,200 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,440 1,370 1,430 65 24,797,700 35,252,166,000 3,453 280.115 1,430 T/J 618,900 1,425 B 59,700 75 BSIM Bank Sinarmas Tbk. --U8---1 570 570 530 545 -25 6,600 3,688,500 13 371.712 545 T/J 108,500 540 B 500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,390 2,390 2,340 2,390 0 4,300 10,153,000 17 122.564 2,390 T/J 100 2,380 B 100 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---2 135 135 129 135 0 7,490,100 1,011,162,500 13 1,034.324 134 J 20,100 128 B 2,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 450,990,400 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,790 3,810 3,780 3,790 0 231,800 879,334,000 153 733.697 3,800 J 60,600 3,790 T/B 9,700 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,990 2,020 1,985 2,000 10 26,650,600 53,342,540,500 1,799 2,000.000 2,010 J 943,100 2,000 T/B 856,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,050 2,000 2,040 -10 80,000 162,625,000 31 345.763 2,040 T/J 791,300 2,010 B 500 83 BUMI Bumi Resources Tbk. --S2K--2 162 167 157 162 0 233,523,000 38,150,408,200 3,494 9.402 163 J 1,285,900 162 T/B 1,040,600 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 178 180 160 167 -11 15,996,900 2,750,283,200 423 128.462 169 J 50,000 167 T/B 22,200 85 BVIC Bank Victoria International Tbk. --U8---1 172 175 172 175 3 261,300 45,521,400 55 165.480 176 J 6,400 175 T/B 30,400 86 BWPT Eagle High Plantations Tbk. --U1---1 198 206 198 199 1 27,138,900 5,457,821,400 1,518 43.523 200 J 1,070,200 199 T/B 689,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 390 396 388 392 2 689,500 269,063,800 131 118.788 392 T/J 83,400 388 B 161,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,680 2,700 2,640 2,670 -10 1,970,800 5,270,460,000 195 152.571 2,670 T/J 15,400 2,640 B 12,400 89 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 302 310 2 1,126,200 345,064,000 177 566.345 310 T/J 393,100 302 B 1,600 90 CASS Cardig Aero Services Tbk. --U7---2 690 695 690 695 5 12,100 8,399,500 3 173.750 695 T/J 69,300 690 B 1,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 93 91 91 -1 3,210,500 293,521,500 223 582.400 92 J 12,200 91 T/B 1,919,400 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 328 336 324 328 0 499,800 163,618,600 38 25.667 328 T/J 240,200 326 B 10,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,600 1,500 1,500 -200 14,600 22,843,000 15 5,443.066 1,570 J 12,700 1,500 T/B 2,100 94 CITY Natura City Developments Tbk. --U6---1 368 368 362 368 0 115,000 41,812,400 43 368.000 368 T/J 16,000 362 B 3,200 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--1 284 286 282 282 -2 9,933,400 2,820,538,600 423 1,226.087 284 J 102,400 282 T/B 354,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,360 1,345 1,360 5 318,700 432,057,500 127 130.136 1,365 J 5,000 1,355 B 2,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 246 252 242 246 0 381,500 93,455,600 126 46.534 246 T/J 17,500 244 B 200 99 COWL Cowell Development Tbk. --U6---2 404 404 392 396 -8 5,968,900 2,396,554,800 280 304.615 396 T/J 57,400 392 B 15,300 100 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 95,686,100 4,791,489,700 2,478 45.455 51 J 31,672,600 50 T/B 7,208,400 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 555 550 555 0 341,200 189,241,500 22 280.070 555 T/J 2,900 550 B 22,600 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 935 995 935 960 25 85,503,100 83,237,883,000 5,656 214.939 965 J 100,000 960 T/B 782,400 104 DART Duta Anggada Realty Tbk. --U6---1 348 330 318 318 -30 9,800 3,143,200 13 58.787 322 J 1,000 320 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,650 1,650 1,650 0 200 330,000 1 3,311.790 1,655 J 200 1,645 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,600 3,030,000 7 16.496 50 T/J 68,595,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 840 825 835 5 657,000 547,300,000 304 726.087 840 J 13,100 835 T/B 300 108 DILD Intiland Development Tbk. --S6---1 326 334 324 332 6 1,490,100 491,130,800 112 57.854 332 T/J 400,200 330 B 201,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,830 2,970 2,840 2,900 70 2,545,300 7,429,823,000 426 2,900.000 2,920 J 3,000 2,900 T/B 4,000 110 DKFT Central Omega Resources Tbk. --U2---2 260 260 244 248 -12 1,361,900 337,800,000 131 637.041 248 T/J 38,900 246 B 56,100 111 DLTA Delta Djakarta Tbk. --U5---1 6,150 6,250 6,100 6,175 25 5,500 34,005,000 21 36,911.949 6,175 T/J 500 6,150 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 216 220 214 216 0 72,352,600 15,659,929,200 587 102.857 218 J 37,600 216 T/B 337,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,270 3,270 3,270 0 2,100 6,867,000 2 2,872.478 3,270 T/J 66,500 3,160 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--2 635 650 630 645 10 36,545,900 23,428,845,000 1,799 873.226 645 T/J 3,404,900 640 B 2,492,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 412 412 406 410 -2 934,200 383,357,000 54 110.811 412 J 43,600 410 T/B 300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,200 15,000 15,000 15,000 -200 100 1,500,000 1 1,000.000 18,050 J 100 15,200 B 5,000 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,550 1,560 1,525 1,525 -25 239,500 366,627,000 78 1,525.000 1,535 J 500 1,525 T/B 16,800 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,370 J 5,100 3,640 B 9,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,090 2,020 2,080 -10 14,600 30,283,000 10 765.631 2,080 T/J 3,200 2,030 B 900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,125 1,125 1,125 -15 2,500 2,812,500 1 27.778 1,135 J 7,500 1,095 B 200 121 ELSA Elnusa Tbk. --S2LKO1 394 396 386 388 -6 72,655,800 28,330,984,400 3,386 97.000 388 T/J 540,200 386 B 4,633,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 7 10.308 50 T/J 897,380,000 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,900 0 0 8,900 0 0 0 0 1,236.111 8,900 J 13,000 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,920 1,965 1,920 1,965 45 800 1,540,500 4 1,374.808 1,965 T/J 500 1,850 B 400 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,230 2,300 2,210 2,260 30 25,108,000 56,917,313,000 4,913 226.000 2,270 J 88,700 2,260 T/B 123,900 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 410 434 404 406 -4 93,186,600 38,777,375,400 3,957 755.897 406 T/J 21,900 404 B 3,080,300 127 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,220 2,130 2,200 80 40,880,800 89,732,526,000 3,614 111.652 2,200 T/J 23,100 2,190 B 374,900 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,680 1,635 1,635 0 3,600 5,895,000 8 2,571.361 1,670 J 2,400 1,635 T/B 305,500 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,475 7,575 7,325 7,500 25 49,600 370,470,000 74 1,718.764 7,500 T/J 700 7,350 B 3,400 130 FILM MD Pictures Tbk. --U9---1 830 895 800 810 -20 12,058,300 10,064,759,500 4,344 810.000 810 T/J 51,500 805 B 30,000 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,075 7,075 7,050 7,075 0 9,400 66,437,500 7 1,415.000 7,075 T/J 3,200 7,050 B 6,500 132 FISH FKS Multi Agro Tbk. --U9---2 3,710 3,680 3,680 3,680 -30 100 368,000 1 2,944.000 3,650 J 500 2,900 B 2,500 133 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 700 700 0 35,300 24,710,000 15 700.000 700 T/J 36,800 615 B 400 134 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 885 890 -5 5,455,300 4,855,080,500 153 404.545 895 J 112,600 885 B 5,400 135 FREN Smartfren Telecom Tbk. --U7---1 141 190 142 188 47 739,375,500 126,728,616,700 17,749 10.444 189 J 1,570,400 188 T/B 8,502,800 136 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---1 460 488 458 480 20 79,246,300 37,817,795,400 4,372 64.525 482 J 327,700 480 T/B 5,010,200 138 GJTL Gajah Tunggal Tbk. --S4K--1 765 795 770 785 20 5,776,000 4,540,676,500 554 154.115 790 J 716,900 785 T/B 27,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 274 284 274 280 6 20,779,300 5,819,950,800 849 70.000 280 T/J 505,200 278 B 557,300 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 19,000 J 400 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,825 1,805 1,810 -5 39,200 71,114,000 110 1,810.000 1,810 T/J 6,800 1,805 B 21,400 142 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---1 141 149 142 149 8 11,800 1,689,100 16 59.600 149 T/J 1,000 144 B 10,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,080 3,010 3,020 10 50,000 151,106,000 45 3,020.000 3,020 T/J 7,500 3,010 B 32,100 145 HERO Hero Supermarket Tbk. --U9---1 850 850 850 850 0 100 85,000 1 1,774.234 905 J 500 835 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,160 3,130 3,130 0 111,800 350,935,000 101 958.183 3,140 J 100 3,130 T/B 25,500 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 800 800 790 800 0 4,300 3,438,000 4 1,230.769 780 J 2,400 775 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 362 364 358 358 -4 16,038,400 5,805,094,200 280 358.000 358 T/J 1,400 356 B 183,200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 735 710 715 -5 28,055,300 20,296,140,500 1,848 230.645 720 J 48,000 715 T/B 49,900 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 246 256 -4 1,803,400 459,592,000 143 85.333 258 J 20,000 256 T/B 89,500 151 HRUM Harum Energy Tbk. --S2K--1 1,715 1,745 1,705 1,720 5 2,017,500 3,482,589,000 923 33.077 1,725 J 12,000 1,720 T/B 11,700 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,800 J 1,200 8,400 B 10,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 820 820 820 0 100 82,000 1 64.062 850 J 4,500 775 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 214 226 216 226 12 519,826,900 114,694,816,600 1,240 433.798 228 J 329,100 226 T/B 353,300 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 210 216 206 210 0 46,174,700 9,767,826,000 1,551 60.000 210 T/J 2,748,100 208 B 1,445,300 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,220 3,350 3,150 3,330 110 3,579,200 11,776,989,000 916 447.054 3,330 T/J 721,900 3,320 B 32,300 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 850 890 855 875 25 21,930,800 19,275,928,500 1,642 175.000 880 J 285,500 875 T/B 253,300 158 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 910 920 -10 383,100 356,756,500 21 242.105 935 J 72,300 910 B 4,200 159 INAF Indofarma Tbk. --U5---1 4,960 5,025 4,980 5,000 40 41,600 208,112,000 66 2,000.000 5,025 J 1,300 5,000 T/B 14,900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,810 4,020 3,860 3,980 170 35,060,000 138,483,812,000 5,853 1,624.490 3,990 J 754,700 3,980 T/B 2,350,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 7,050 7,200 6,950 7,025 -25 34,800 244,360,000 69 946.141 7,100 J 200 7,025 T/B 100 162 INDS Indospring Tbk. --M4---1 2,180 2,200 2,190 2,190 10 8,200 17,960,000 19 205.312 2,190 T/J 900 2,180 B 8,700 163 INDY Indika Energy Tbk. --S2XXO1 2,150 2,240 2,160 2,170 20 28,297,300 62,217,202,000 4,841 73.559 2,180 J 91,800 2,170 T/B 868,300 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 82 80 80 0 493,100 39,681,800 58 0.457 81 J 247,100 80 T/B 517,600 165 INPP Indonesian Paradise Property Tbk. --U9---2 745 775 775 775 30 100 77,500 1 738.095 775 T/J 14,300 725 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,010 2,040 0 268,800 545,229,000 101 739.130 2,050 J 5,400 2,000 B 1,600 167 INRU Toba Pulp Lestari Tbk. --U3---2 900 890 850 850 -50 15,500 13,195,000 7 8.629 900 J 2,800 850 T/B 15,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 472 480 0 287,100 136,947,400 19 338.359 480 T/J 15,100 472 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,495 1,490 1,395 1,490 -5 767,600 1,086,309,000 81 1,490.000 1,490 T/J 300 1,480 B 7,300 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 396 390 390 0 313,500 122,567,800 33 102.632 392 J 401,000 390 T/B 900 171 ISAT Indosat Tbk. --S7K--1 3,100 3,350 3,100 3,300 200 40,858,800 132,622,748,000 7,435 235.714 3,300 T/J 36,300 3,290 B 52,600 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,325 22,125 22,325 75 885,400 19,724,125,000 1,821 159.464 22,325 T/J 106,700 22,250 B 300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 105,550,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 600 500 505 5 2,900 1,531,500 8 286.460 505 T/J 3,600 500 B 1,900 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 350 358 322 330 -20 601,500 198,588,400 52 273.140 330 T/J 50,000 328 B 8,500 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 3,020 3,050 2,950 2,980 -40 8,559,100 25,699,368,000 2,852 814.653 2,990 J 76,000 2,980 T/B 17,900 177 JRPT Jaya Real Property Tbk. --S6---1 555 590 550 585 30 8,005,200 4,559,350,000 566 562.500 585 T/J 82,100 580 B 68,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 5,125 4,820 5,075 255 16,219,400 81,454,812,500 3,841 299.268 5,100 J 1,196,700 5,075 T/B 285,600 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 200 200,000 1 215.369 1,145 J 300 965 B 2,200 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 595 595 570 575 -20 2,006,500 1,173,738,500 170 1,277.778 575 T/J 426,900 570 B 44,900 181 KAEF Kimia Farma Tbk. --U5---1 2,810 3,210 2,810 3,200 390 5,088,500 15,409,061,000 1,974 3,200.000 3,210 J 2,700 3,200 T/B 201,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 298 310 296 306 8 9,189,500 2,797,113,200 928 37.181 308 J 418,900 306 T/B 417,400 183 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---1 260 262 256 262 2 6,620,600 1,722,291,600 219 9.090 262 T/J 640,200 260 B 1,053,500 185 KINO Kino Indonesia Tbk. --U5---2 2,910 2,970 2,900 2,940 30 351,000 1,024,536,000 194 77.368 2,940 T/J 16,600 2,930 B 52,300 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,590 1,590 1,570 1,570 -20 1,800 2,858,000 4 523.333 1,570 T/J 22,600 1,380 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 332 346 334 334 2 3,500 1,170,200 5 1,171.930 340 J 13,500 334 T/B 44,700 188 KMTR Kirana Megatara Tbk. XRU3---2 352 380 350 370 18 932,300 341,763,200 297 80.786 372 J 51,300 370 T/B 1,041,600 189 KPIG MNC Land Tbk. --S9---2 135 135 130 130 -5 288,800 37,555,700 24 279.732 131 J 602,000 130 T/B 300 190 KRAH Grand Kartech Tbk. --U4---2 2,520 2,530 2,520 2,530 10 12,100 30,507,000 22 920.000 2,530 T/J 2,600 2,520 B 600 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 486 496 484 492 6 13,108,600 6,425,355,400 1,732 61.166 494 J 419,700 492 T/B 151,300 192 KREN Kresna Graha Investama Tbk. --U9---1 660 680 655 665 5 159,825,800 106,911,140,500 2,261 6,918.435 665 T/J 286,200 660 B 637,500 193 LAND Trimitra Propertindo Tbk. --U6---2 1,140 1,260 1,140 1,260 120 6,280,100 7,471,410,500 2,490 1,260.000 1,260 T/J 1,900 1,255 B 1,000 194 LINK Link Net Tbk. --S9K--1 4,350 4,520 4,400 4,520 170 507,400 2,271,140,000 836 282.500 4,520 T/J 16,100 4,460 B 1,200 195 LPCK Lippo Cikarang Tbk --S6---1 2,400 2,550 2,390 2,420 20 2,897,200 7,159,762,000 1,490 261.622 2,430 J 25,000 2,420 T/B 35,900 196 LPKR Lippo Karawaci Tbk. --S6K--1 278 294 278 290 12 49,501,900 14,282,244,400 2,100 74.252 290 T/J 844,600 288 B 2,200,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,575 6,850 6,625 6,675 100 4,180,300 28,033,567,500 3,289 151.254 6,675 T/J 709,400 6,650 B 6,700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,430 1,400 1,405 5 12,300,900 17,349,917,500 1,924 362.581 1,405 T/J 577,600 1,400 B 1,584,900 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 93 93 66 70 -23 352,340,100 28,237,547,500 3,341 147.598 71 J 600 70 T/B 105,000 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,845 1,875 1,775 1,795 -50 3,743,800 6,810,682,000 1,280 1,019.886 1,800 J 13,000 1,795 T/B 447,300 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,800 4,810 4,810 4,810 10 5,600 26,936,000 8 4,810.000 4,810 T/J 2,400 4,700 B 7,500 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,865 1,860 1,850 1,850 -15 700 1,297,000 6 110.119 1,850 T/J 1,800 1,805 B 2,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 1,000 970 985 20 16,289,400 16,161,918,500 1,909 1,580.679 985 T/J 110,500 980 B 11,118,200 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 252 244 246 0 6,299,700 1,573,879,000 164 328.000 246 T/J 371,500 244 B 28,700 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 2,130 2,140 2,120 2,130 0 113,700 241,756,000 51 852.000 2,130 T/J 19,500 2,120 B 2,800 206 MASA Multistrada Arah Sarana Tbk. --S4---1 755 765 750 750 -5 22,502,000 16,949,698,500 533 533.276 750 T/J 4,205,500 745 B 1,245,200 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,300 7,000 6,325 7,000 700 22,000 153,050,000 16 3,018.399 7,000 T/J 3,500 6,500 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,020 2,980 2,990 10 95,200 285,164,000 72 230.000 3,000 J 300 2,980 B 9,700 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 625 595 595 -5 2,251,800 1,376,650,000 293 37.188 605 J 500,400 595 T/B 89,600 210 MCAS M Cash Integrasi Tbk. --S9---2 3,370 3,390 3,320 3,350 -20 3,378,100 11,346,885,000 279 241.877 3,370 J 102,100 3,350 T/B 140,200 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 167 170 165 170 3 1,079,900 181,431,900 105 152.477 170 T/J 941,700 169 B 30,000 212 MDIA Intermedia Capital Tbk. --M9---1 135 134 128 128 -7 267,400 34,981,600 27 92.754 129 J 7,000 128 T/B 15,400 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,540 3,600 3,520 3,550 10 147,700 525,555,000 107 185.141 3,550 T/J 41,000 3,500 B 8,200 214 MDLN Modernland Realty Tbk. --S6---1 226 246 226 240 14 11,821,600 2,796,002,600 678 71.226 242 J 463,600 240 T/B 2,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,020 990 1,000 -10 31,360,800 31,459,383,500 3,195 1,761.277 1,000 T/J 86,500 995 B 2,355,600 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,500 B 200 217 MERK Merck Tbk. --U5---2 4,220 4,260 4,200 4,230 10 149,200 629,340,000 202 11,153.004 4,230 T/J 2,400 4,220 B 200 218 META Nusantara Infrastructure Tbk. --M7---1 210 214 210 212 2 1,190,900 252,222,200 66 64.227 212 T/J 57,900 210 B 309,100 219 MFIN Mandala Multifinance Tbk. --U8---2 995 995 965 995 0 31,000 30,842,000 4 1,020.513 995 T/J 58,500 965 B 19,300 220 MGRO Mahkota Group Tbk. --U1---1 1,010 1,050 1,010 1,020 10 10,663,700 11,007,394,500 1,489 1,020.000 1,025 J 368,400 1,020 T/B 15,600 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,070 1,070 1,070 50 100 107,000 1 389.091 1,070 T/J 82,700 1,020 B 1,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,530 1,560 1,520 1,530 0 3,707,700 5,668,698,500 734 90.080 1,530 T/J 734,400 1,525 B 274,600 223 MINA Sanurhasta Mitra Tbk. --U9---2 655 660 635 635 -20 12,000 7,654,000 17 3,023.810 655 J 1,400 635 T/B 5,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,975 16,900 16,900 16,900 -75 200 3,380,000 2 804.762 16,150 J 100 15,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,550 16,700 16,475 16,700 150 146,900 2,424,427,500 158 106,369.427 16,700 T/J 6,300 16,525 B 5,500 226 MLIA Mulia Industrindo Tbk --U3---2 1,255 1,260 1,250 1,255 0 244,900 307,635,000 93 209.603 1,260 J 56,000 1,255 T/B 34,300 227 MLPL Multipolar Tbk. --U9---1 120 139 119 133 13 66,306,800 8,694,256,700 2,199 15.255 134 J 1,730,100 133 T/B 2,122,900 228 MLPT Multipolar Technology Tbk. --U9---1 800 845 800 800 0 300 249,000 3 166.667 900 J 500 800 T/B 1,000 229 MMLP Mega Manunggal Property Tbk. --U6---2 500 500 498 500 0 505,000 251,500,000 2 85.470 498 J 300 486 B 1,100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 870 835 865 35 32,945,500 28,295,035,500 2,223 96.111 865 T/J 405,900 860 B 604,900 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,080 1,055 1,060 -15 156,300 165,435,500 45 1,060.000 1,060 T/J 39,800 1,055 B 3,900 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 925 930 925 930 5 2,808,700 2,604,379,000 95 62.000 930 T/J 1,112,900 925 B 1,133,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 188 226 190 218 30 28,645,400 6,121,774,200 2,181 91.654 220 J 471,800 218 T/B 511,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 795 760 770 0 249,800 194,896,000 44 770.000 770 T/J 51,200 755 B 45,700 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 0 0 6,600 0 0 0 0 598.649 6,750 J 1,000 5,700 B 100 236 MSIN MNC Studios International Tbk. --U9---2 298 300 294 298 0 111,800 33,123,200 40 298.000 298 T/J 1,500 294 B 102,200 237 MSKY MNC Sky Vision Tbk. --U9---1 935 935 935 935 0 300,500 280,967,500 3 61.513 935 T/J 5,800 930 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 905 925 905 915 10 3,270,800 2,995,204,000 431 1,647.224 915 T/J 22,800 910 B 26,800 239 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---1 438 0 0 438 0 0 0 0 184.149 444 J 100 440 B 4,200 241 MYOH Samindo Resources Tbk. --S2---1 1,205 1,210 1,170 1,210 5 129,600 155,946,000 46 144.121 1,210 T/J 104,200 1,200 B 50,800 242 MYRX Hanson International Tbk. --S6---2 106 108 106 108 2 976,117,200 104,452,256,500 1,597 73.654 108 T/J 1,305,800 107 B 2,654,200 243 NASA Ayana Land International Tbk. --U9---2 615 615 610 610 -5 300 183,500 2 592.233 615 J 215,900 610 T/B 154,500 244 NATO Nusantara Properti Internasional Tbk. --U9---2 505 595 494 580 75 13,819,200 7,618,957,800 1,486 580.000 580 T/J 239,900 575 B 339,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,150 2,160 2,090 2,140 -10 20,400 43,231,000 9 2,140.000 2,130 J 2,300 2,100 B 10,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,120 3,230 3,150 3,150 30 74,200 236,570,000 74 969.231 3,170 J 2,200 3,150 T/B 18,000 247 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 1,538,000 138,438,000 10 85.714 91 J 10,000 90 T/B 540,000 248 NISP Bank OCBC NISP Tbk. --U8---1 935 950 925 940 5 12,200 11,441,000 27 1,139.063 945 J 51,700 930 B 2,200 249 NOBU Bank Nationalnobu Tbk. --U8---1 965 0 0 965 0 0 0 0 257.333 945 J 4,400 820 B 15,900 250 NRCA Nusa Raya Cipta Tbk. --U6---1 416 432 416 428 12 1,151,800 490,935,000 153 50.353 428 T/J 73,900 424 B 31,100 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 3,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 675 690 660 660 -15 258,300 171,709,000 138 1,305.767 680 J 1,000 660 T/B 76,100 253 PALM Provident Agro Tbk. --U1---2 278 280 276 278 0 38,700 10,735,200 16 75.983 278 T/J 9,300 276 B 13,700 254 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,130 1,100 1,100 -20 174,900 192,863,000 30 129.412 1,125 J 20,000 1,100 T/B 1,000 255 PBRX Pan Brothers Tbk. --S4K--1 555 550 540 550 -5 423,100 230,186,000 37 973.451 555 J 119,100 550 T/B 35,100 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 670 650 665 -5 29,900 19,457,500 15 55.417 660 J 100 650 B 300 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,570 4,570 0 8,600 39,302,000 3 3,046.667 4,570 T/J 2,300 4,560 B 9,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,320 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,310 2,310 2,200 2,200 -110 80,100 176,987,000 45 2,200.000 2,240 J 5,000 2,200 T/B 2,400 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,435 1,425 1,350 1,360 -75 8,100 11,415,500 16 265.366 1,350 J 200 1,320 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 3,450 3,450 3,450 -50 100 345,000 1 1,431.595 3,450 T/J 900 2,920 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,435 1,385 1,395 -40 4,668,600 6,519,953,500 579 2,322.677 1,400 J 9,000 1,395 T/B 66,900 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 62 60 62 2 3,020,800 184,700,000 168 62.000 62 T/J 1,446,500 61 B 561,000 264 PNIN Paninvest Tbk. --S8---1 1,135 1,150 1,135 1,140 5 422,200 481,894,500 70 1,212.250 1,145 J 74,000 1,140 T/B 45,600 265 PNLF Panin Financial Tbk. --S8---1 296 302 296 298 2 14,244,200 4,253,641,000 682 322.093 300 J 1,667,700 298 T/B 187,400 266 POLA Pool Advista Finance Tbk. --U8---2 1,610 1,690 1,600 1,690 80 22,200 37,040,000 34 1,690.000 1,690 T/J 185,900 1,640 B 100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,335 1,275 1,295 -40 4,300 5,627,000 25 1,295.000 1,335 J 600 1,295 T/B 2,100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,450 1,595 1,445 1,520 70 6,400 9,462,500 18 1,520.000 1,640 J 700 1,430 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,960 5,125 4,960 5,100 140 47,647,500 239,993,396,500 945 3,237.047 5,100 T/J 1,600 5,075 B 600 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 100 56,000 1 104.673 560 T/J 3,300 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 840 860 835 845 5 1,919,600 1,630,259,000 291 56.333 855 J 22,100 845 T/B 500 272 PPRE PP Presisi Tbk. --M7---1 350 384 350 368 18 11,249,600 4,134,697,000 1,009 85.581 370 J 156,200 368 T/B 199,600 273 PPRO PP Properti Tbk. --S6K--1 161 169 161 169 8 124,202,300 20,745,777,900 3,838 365.405 169 T/J 4,711,100 168 B 907,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,850 2,990 2,850 2,990 140 220,500 648,199,000 246 46.000 2,990 T/J 33,800 2,950 B 700 275 PRIM Royal Prima Tbk. --U9---2 500 500 492 500 0 3,400 1,684,200 8 500.000 500 T/J 99,900 496 B 700 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 220 214 216 -2 2,814,900 610,029,200 201 700.775 218 J 10,000 216 T/B 5,800 277 PTPP PP (Persero) Tbk. --S6XXO1 2,260 2,330 2,270 2,300 40 38,449,500 88,483,214,000 4,177 432.331 2,310 J 374,000 2,300 T/B 674,900 278 PTRO Petrosea Tbk. --S2K--1 1,960 1,975 1,925 1,970 10 999,700 1,951,573,000 464 1,576.000 1,970 T/J 18,000 1,965 B 59,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,850 1,970 1,760 1,775 -75 7,634,000 14,135,016,500 3,920 306.034 1,780 J 9,200 1,775 T/B 123,600 280 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 675 695 680 690 15 67,629,500 46,452,069,000 6,914 2,660.087 690 T/J 2,612,200 685 B 3,171,800 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,025 1,040 1,025 1,040 15 356,300 367,278,000 118 1,040.000 1,040 T/J 19,100 1,030 B 69,800 283 RAJA Rukun Raharja Tbk. --S7---1 400 404 392 396 -4 1,281,600 509,531,200 303 1,360.264 398 J 5,000 396 T/B 10,200 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,655 1,800 1,635 1,635 -20 9,873,500 16,720,138,000 2,010 1,021.875 1,650 J 1,000 1,635 T/B 766,800 285 RDTX Roda Vivatex Tbk --U6---1 6,200 6,300 6,200 6,300 100 13,000 81,772,500 9 331.895 6,350 J 400 6,000 B 500 286 RIMO Rimo International Lestari Tbk --U9---2 137 139 137 137 0 1,091,293,000 150,593,265,100 888 75.216 138 J 1,333,900 136 B 1,588,600 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 520 505 505 -5 1,633,500 841,213,000 262 505.000 505 T/J 200 500 B 31,600 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 356 316 324 -8 17,100 5,618,200 24 2,535.211 336 J 10,000 326 B 100 289 RODA Pikko Land Development Tbk. --U6---2 400 440 400 400 0 200 84,000 2 638.672 398 J 2,100 352 B 3,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,235 1,210 1,230 20 3,029,400 3,723,106,000 2,042 482.353 1,235 J 46,800 1,230 T/B 27,300 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 555 560 -5 2,184,400 1,226,898,500 592 700.000 560 T/J 37,100 555 B 45,600 292 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 8,475 8,625 8,475 8,475 0 27,200 231,370,000 49 5,467.742 8,500 J 8,300 8,450 B 200 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,850 1,810 1,815 -15 15,239,400 27,853,909,500 3,817 821.070 1,820 J 2,000 1,815 T/B 238,500 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 83,600 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,300 2,260 2,260 10 28,200 63,921,000 34 96.581 2,290 J 1,400 2,260 T/B 56,300 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,770 4,900 4,750 4,750 -20 49,700 241,825,000 66 220.736 4,900 J 400 4,750 T/B 300 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 830 815 825 5 1,688,600 1,389,785,500 191 589.286 830 J 59,600 825 T/B 1,700 299 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--1 810 835 805 830 20 2,898,300 2,401,027,000 695 143.103 830 T/J 495,400 825 B 36,200 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,220 3,290 3,240 3,260 40 390,800 1,277,713,000 244 37.025 3,260 T/J 275,300 3,250 B 13,400 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 510 525 515 525 15 4,897,500 2,554,399,000 522 47.727 525 T/J 311,200 520 B 344,700 303 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 2,900 995 B 100 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 5,300 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 4,120 4,110 4,110 -10 12,000 49,423,000 3 1,357.959 4,120 J 19,700 4,110 T/B 8,300 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,610 1,660 1,625 1,630 20 676,900 1,110,210,500 441 291.071 1,635 J 2,000 1,630 T/B 10,800 307 SMCB Holcim Indonesia Tbk. --U3---1 1,980 1,995 1,980 1,990 10 16,473,500 32,769,238,500 623 2,403.382 1,990 T/J 1,772,500 1,985 B 1,508,800 308 SMDR Samudera Indonesia Tbk. --S7K--1 370 378 360 370 0 932,300 345,333,400 177 1,484.870 372 J 9,000 370 T/B 7,300 309 SMRA Summarecon Agung Tbk. --S6IK-1 955 1,000 955 970 15 27,486,700 26,920,703,500 2,589 1,593.822 975 J 506,500 970 T/B 25,800 310 SMRU SMR Utama Tbk. --U2---2 484 484 478 482 -2 251,800 121,198,800 21 117.872 482 T/J 40,900 480 B 200 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,650 1,685 1,635 1,650 0 9,958,700 16,548,835,500 3,577 4,407.169 1,650 T/J 137,500 1,645 B 91,700 312 SOCI Soechi Lines Tbk. --M7---1 170 171 167 168 -2 6,868,300 1,158,092,100 519 30.545 168 T/J 438,500 167 B 458,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 5,650 5,650 5,650 -50 100 565,000 1 547.879 5,600 J 400 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 820 835 810 815 -5 18,659,700 15,265,562,500 1,008 815.000 815 T/J 2,285,000 810 B 127,100 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 212 214 214 214 2 100 21,400 1 228.386 212 J 1,700 191 B 1,100 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 340 342 0 557,481,700 192,793,439,400 4,084 142.500 344 J 4,012,800 342 T/B 16,610,400 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,880 3,900 3,680 3,900 20 42,300 163,239,000 45 70.909 3,900 T/J 8,600 3,700 B 400 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 620 565 605 35 54,529,200 32,675,949,000 2,060 248.205 610 J 164,200 605 T/B 637,400 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,190 1,195 1,180 1,185 -5 51,496,600 61,057,164,500 1,687 176.866 1,185 T/J 293,500 1,180 B 169,400 320 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 3,500 175,000 3 64.769 50 T/J 375,774,900 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 2,470 2,500 2,410 2,410 -60 9,200 22,297,000 19 2,410.000 2,420 J 200 2,410 T/B 5,700 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,470 4,510 4,470 4,490 20 3,507,600 15,749,787,000 1,058 4,081.818 4,490 T/J 2,200 4,480 B 10,500 325 TARA Sitara Propertindo Tbk. --U6---1 895 935 895 935 40 50,113,000 45,796,943,000 1,352 882.075 935 T/J 173,300 930 B 8,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,610 4,820 4,620 4,760 150 1,715,700 8,193,007,000 1,482 235.062 4,780 J 200 4,760 T/B 207,700 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 955 980 955 960 5 6,039,800 5,846,104,000 840 218.604 965 J 595,800 960 T/B 3,500 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 300 14,500 B 500 329 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---1 292 292 288 290 -2 18,263,000 5,297,128,600 393 127.193 290 T/J 157,300 288 B 123,600 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 820 805 820 10 15,300 12,365,000 10 264.516 820 T/J 10,000 805 B 500 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 700 565 700 40 2,400 1,583,500 5 158.629 690 J 2,200 685 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,500 4,300 3,400 3,600 100 700 2,510,000 4 2,958.337 3,600 T/J 800 3,000 B 300 334 TGRA Terregra Asia Energy Tbk. --U7---1 805 810 800 810 5 33,070,700 26,522,380,000 221 405.000 810 T/J 127,800 805 B 200 335 TINS Timah Tbk. --S2K--1 1,345 1,380 1,335 1,365 20 43,270,400 58,898,401,000 3,207 697.507 1,370 J 434,200 1,365 T/B 3,954,300 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,050 13,550 13,075 13,450 400 2,701,500 36,331,107,500 2,952 831.590 13,500 J 261,400 13,450 T/B 15,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,610 1,650 1,650 1,650 40 3,000 4,950,000 3 86.842 1,720 J 17,100 1,300 B 5,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 825 800 805 -5 2,219,200 1,788,629,500 112 1,295.650 805 T/J 116,600 800 B 81,600 339 TOTL Total Bangun Persada Tbk. --U6---1 625 650 625 635 10 1,468,100 937,182,500 353 228.232 640 J 124,300 635 T/B 159,900 340 TOTO Surya Toto Indonesia Tbk. --U3---2 412 422 408 418 6 320,700 132,377,000 57 1,355.954 418 T/J 24,700 412 B 100 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 830 800 820 15 32,156,200 26,091,167,000 2,039 3,906.064 825 J 854,600 820 T/B 864,900 342 TRAM Trada Alam Minera Tbk. --U7---1 210 220 202 208 -2 710,277,200 150,000,533,400 6,196 171.909 208 T/J 5,169,200 206 B 1,860,300 343 TRIO Trikomsel Oke Tbk. --U9---1 260 240 222 238 -22 8,400 1,987,800 16 105.646 240 J 1,000 238 T/B 1,500 344 TRST Trias Sentosa Tbk. --U3---1 406 408 400 402 -4 259,900 104,361,000 10 239.800 404 J 223,100 402 T/B 100,400 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,565 1,580 1,550 1,570 5 617,500 968,515,000 216 280.077 1,570 T/J 21,000 1,565 B 33,400 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 1 3,300.000 3,300 T/J 25,000 3,060 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,160 1,160 0 18,200 21,112,000 3 2,577.778 1,160 T/J 99,900 1,155 B 120,900 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,225 1,210 1,210 -5 384,600 468,346,000 196 2,346.052 1,215 J 15,100 1,210 T/B 224,300 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,580 4,570 4,570 4,570 -10 700 3,199,000 2 169.255 4,570 T/J 800 4,350 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,915 1,915 1,905 1,905 -10 171,600 328,073,000 15 1,905.000 1,910 J 7,700 1,905 T/B 33,400 351 VIVA Visi Media Asia Tbk. --U9---1 177 180 166 168 -9 25,406,600 4,345,219,400 1,837 56.000 169 J 353,300 168 T/B 1,241,600 352 VOKS Voksel Electric Tbk. --S4---1 286 286 274 280 -6 4,219,700 1,175,275,200 564 123.859 280 T/J 154,200 278 B 119,300 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 300 332 300 330 30 183,210,200 58,977,583,600 4,254 113.793 332 J 741,700 330 T/B 515,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,890 1,845 1,860 15 20,624,900 38,589,389,000 2,941 478.084 1,865 J 178,400 1,860 T/B 1,355,200 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 392 396 384 394 2 1,295,500 507,583,000 101 59.732 394 T/J 124,800 390 B 45,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 615 640 610 630 15 56,011,700 35,151,500,000 1,909 242.308 630 T/J 725,600 625 B 968,100 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 410 396 404 10 251,677,300 101,843,359,400 7,970 82.449 406 J 3,751,700 404 T/B 2,033,000 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 2,040 1,965 2,020 60 74,531,500 150,040,935,500 7,463 545.209 2,020 T/J 681,700 2,010 B 1,574,000 359 WTON Wijaya Karya Beton Tbk. --S3K--1 430 460 432 454 24 86,586,300 38,821,628,000 5,180 76.949 454 T/J 3,045,300 452 B 377,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,710 1,765 1,705 1,750 40 24,160,200 42,098,980,000 2,552 1,250.000 1,755 J 222,500 1,750 T/B 306,900 Total 9,202,172,500 4,422,810,499,900 308,439 2,533,658,800 190,876,500 Jakarta, 06 February 2019 Trading Division