List of Securities Quotation: IDX SMC Composite Date: Monday, 11 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 13,725 13,800 13,450 13,550 -175 429,300 5,864,180,000 916 1,100.768 13,650 J 19,300 13,550 T/B 6,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,150 5,250 5,000 5,225 75 4,600 23,847,500 6 1,192.871 6,175 J 200 5,225 T/B 4,900 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,200 J 19,100 1,820 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,795 1,755 1,790 35 11,414,600 20,322,728,000 4,156 2,182.927 1,790 T/J 137,200 1,785 B 1,500 5 ACST Acset Indonusa Tbk. --U6---1 1,600 1,750 1,605 1,750 150 2,065,100 3,511,956,500 872 73.490 1,755 J 5,200 1,750 T/B 1,025,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,680 1,630 1,630 -50 8,878,800 14,677,256,500 1,379 1,280.108 1,640 J 16,800 1,630 T/B 3,079,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 9,875 9,825 9,850 -50 222,600 2,192,395,000 43 423.656 9,850 T/J 3,500 9,825 B 1,300 8 ADMG Polychem Indonesia Tbk --M3---1 358 360 350 352 -6 2,339,200 827,761,800 278 31.419 354 J 1,129,200 352 T/B 16,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,305 1,255 1,260 -45 62,534,100 79,588,906,000 8,441 114.545 1,265 J 81,000 1,260 T/B 928,100 10 AGII Aneka Gas Industri Tbk. --S3---1 670 680 655 655 -15 182,200 120,322,000 157 59.545 660 J 10,000 655 T/B 38,900 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 372 382 354 354 -18 22,315,700 8,245,872,600 2,004 578.356 356 J 81,700 354 T/B 100,400 12 AGRS Bank Agris Tbk. --U8---2 382 380 374 374 -8 39,400 14,960,200 27 340.000 374 T/J 10,900 370 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,475 5,350 5,350 0 5,383,200 29,063,167,500 1,077 4,263.933 5,375 J 10,000 5,350 T/B 1,823,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 290 302 0 1,700 494,200 2 287.619 302 T/J 3,100 286 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 0 0 4,550 0 0 0 0 185.714 4,600 J 9,000 4,500 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 830 820 820 0 708,200 581,477,000 124 2,092.424 820 T/J 28,200 815 B 133,300 17 ANDI Andira Agro Tbk. --U1---2 1,750 1,755 1,725 1,745 -5 51,600 89,796,000 46 1,745.000 1,750 J 41,000 1,730 B 4,400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,010 1,015 1,010 1,010 0 41,100 41,714,000 15 84.167 1,015 J 7,500 1,010 T/B 3,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,025 1,025 975 980 -45 222,915,600 222,115,684,000 10,142 646.140 980 T/J 645,000 975 B 4,061,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,090 1,225 1,200 1,200 110 900 1,082,500 3 76.825 1,190 J 3,300 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 515 520 515 515 0 3,834,300 1,974,688,500 243 547.779 515 T/J 196,300 510 B 129,700 22 APLN Agung Podomoro Land Tbk. --S6K--1 197 199 192 192 -5 13,176,400 2,563,709,900 915 52.603 193 J 293,400 192 T/B 218,400 23 ARII Atlas Resources Tbk. --U2---2 990 950 905 950 -40 4,100 3,854,500 4 63.333 950 T/J 86,700 910 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 328 328 308 318 -10 1,124,700 363,338,800 63 106.000 324 J 3,000 318 T/B 222,500 25 ARNA Arwana Citramulia Tbk. --S3---1 472 488 472 484 12 7,300,400 3,528,574,600 264 3,289.608 484 T/J 1,500,700 482 B 15,000 26 ASGR Astra Graphia Tbk. --U9---1 1,415 1,415 1,400 1,405 -10 381,100 536,379,000 59 291.300 1,405 T/J 100 1,400 B 4,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 685 685 675 685 0 1,748,400 1,194,547,000 61 1,268.519 685 T/J 216,100 680 B 200,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 360 364 350 352 -8 11,055,400 3,919,810,200 842 335.238 354 J 256,600 352 T/B 7,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 705 725 705 710 5 13,734,200 9,834,136,000 730 182.051 715 J 11,000 710 T/B 1,515,200 30 ATIC Anabatic Technologies Tbk. --U9---1 885 900 825 835 -50 7,500 6,249,000 19 119.286 835 T/J 900 825 B 200 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 1,700 1,725 1,690 1,695 -5 840,300 1,434,918,500 318 1,532.966 1,695 T/J 8,900 1,690 B 57,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,932,700 96,635,300 52 57.388 51 J 3,917,200 50 T/B 99,300 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 274 272 272 -2 4,700 1,280,400 7 200.538 274 J 19,500 272 T/B 2,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,130 1,145 1,085 1,090 -40 26,800 30,087,000 14 1,362.500 1,090 T/J 10,400 1,035 B 600 36 BBKP Bank Bukopin Tbk. --S8K--1 388 390 380 386 -2 10,826,400 4,154,639,000 487 114.509 386 T/J 316,300 384 B 841,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 221,500 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 52,300 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,700 2,720 2,620 2,650 -50 33,582,600 89,281,558,000 5,438 345.652 2,660 J 483,700 2,650 T/B 1,276,000 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 274 268 274 4 209,400 57,323,800 23 278.966 274 T/J 65,900 264 B 1,700 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 163 152 162 -1 31,700 5,028,900 13 459.418 162 T/J 58,200 161 B 1,000 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 40,500 2,025,000 19 217.306 50 T/J 379,736,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 274 262 264 -8 6,824,400 1,810,168,800 546 155.294 266 J 332,600 264 T/B 4,839,500 45 BFIN BFI Finance Indonesia Tbk. --U8---2 675 675 660 670 -5 584,500 391,874,000 51 3,433.432 670 T/J 1,500 665 B 26,200 46 BGTG Bank Ganesha Tbk. --S8---2 94 96 93 93 -1 13,810,900 1,310,056,800 484 90.291 95 J 335,000 93 T/B 1,183,700 47 BHIT MNC Investama Tbk. --S9---1 83 88 83 84 1 50,795,600 4,348,306,800 1,183 245.650 85 J 1,560,400 84 T/B 734,400 48 BINA Bank Ina Perdana Tbk. --U8---1 620 650 620 625 5 867,100 545,276,000 75 353.115 640 J 12,000 625 T/B 800 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 51 1 11,045,800 552,723,300 136 36.429 51 T/J 18,533,400 50 B 3,525,900 50 BIRD Blue Bird Tbk. --U7---1 3,200 3,240 3,090 3,160 -40 2,184,000 6,853,490,000 879 48.615 3,160 T/J 15,800 3,150 B 500 51 BISI BISI International Tbk. --U1---1 1,450 1,480 1,440 1,450 0 814,300 1,183,589,500 172 725.000 1,465 J 7,200 1,445 B 5,000 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,200 2,130 2,140 0 9,675,300 20,917,160,000 539 356.667 2,150 J 24,000 2,140 T/B 105,400 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 750 735 750 5 8,757,400 6,528,953,500 661 174.419 750 T/J 882,000 745 B 20,100 54 BKSL Sentul City Tbk. --S6K--1 141 142 134 135 -6 88,978,900 12,212,997,900 1,627 9.329 135 T/J 4,262,300 134 B 4,381,200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 417.623 182 J 300 175 B 200 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 4,880 J 100 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 330 328 328 10 1,500 492,200 8 102.500 330 J 11,000 320 B 100 59 BMTR Global Mediacom Tbk. --U9K--1 374 408 376 378 4 65,510,700 25,699,969,200 3,453 307.667 380 J 105,500 378 T/B 1,375,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,400 220,000 20 0.172 50 T/J 22,904,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,250 1,280 1,230 1,240 -10 11,262,700 14,031,153,500 1,609 9.156 1,245 J 120,500 1,240 T/B 360,700 62 BNII Bank Maybank Indonesia Tbk. --U8---1 244 266 244 250 6 4,562,400 1,164,307,800 426 2.979 252 J 130,000 250 T/B 331,900 63 BNLI Bank Permata Tbk. --M8K--1 1,110 1,150 1,110 1,115 5 24,968,800 28,154,430,000 826 12.140 1,120 J 27,500 1,115 T/B 478,000 64 BOGA Bintang Oto Global Tbk. --U9---2 690 700 690 700 10 5,120,100 3,550,940,500 282 679.612 700 T/J 44,100 695 B 35,600 65 BOLT Garuda Metalindo Tbk. --U4---2 940 940 930 940 0 114,100 106,633,500 133 170.909 940 T/J 27,200 935 B 2,900 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,010 2,040 2,000 2,020 10 1,493,400 3,020,632,000 532 505.000 2,020 T/J 300 2,010 B 800 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 568,000 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 6,200 70 BRIS Bank BRIsyariah Tbk. --U8---1 585 595 570 570 -15 13,589,400 7,859,783,500 1,573 570.000 570 T/J 593,500 565 B 2,843,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 51 50 50 0 42,747,300 2,138,656,500 914 7.874 51 J 19,821,300 50 T/B 406,600 72 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 10,300 1,125 B 32,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,500 2,500 2,420 2,450 -50 8,278,500 20,427,236,000 1,459 191.869 2,450 T/J 603,000 2,440 B 229,800 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,400 1,350 1,360 -40 16,870,600 23,100,913,000 2,218 266.403 1,365 J 221,700 1,360 T/B 7,094,300 75 BSIM Bank Sinarmas Tbk. --U8---1 530 545 530 530 0 16,400 8,723,000 17 361.481 540 J 400 530 T/B 4,400 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,400 2,300 2,400 0 51,600 118,849,000 10 123.077 2,400 T/J 3,900 2,320 B 500 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---2 135 135 126 135 0 112,000 15,042,000 14 1,034.324 135 T/J 14,300 128 B 10,100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 466,306,100 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,900 3,900 3,820 3,880 -20 396,100 1,532,847,000 178 751.120 3,880 T/J 247,400 3,850 B 2,300 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,985 1,990 1,970 1,975 -10 17,672,900 34,953,353,000 1,594 1,975.000 1,975 T/J 423,700 1,970 B 1,312,100 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,040 2,020 1,970 1,985 -55 63,000 124,842,500 25 336.441 1,985 T/J 2,000 1,955 B 300 83 BUMI Bumi Resources Tbk. --S2K--2 154 155 146 148 -6 228,631,500 34,077,217,300 6,306 8.590 149 J 5,010,700 148 T/B 28,429,300 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 172 172 164 169 -3 14,571,100 2,439,192,300 415 130.000 169 T/J 42,900 166 B 23,000 85 BVIC Bank Victoria International Tbk. --U8---1 184 189 185 188 4 236,100 44,185,500 119 177.773 188 T/J 130,600 187 B 1,700 86 BWPT Eagle High Plantations Tbk. --U1---1 170 171 165 165 -5 33,171,900 5,564,026,100 1,602 36.087 166 J 794,400 165 T/B 5,494,000 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 412 446 414 432 20 5,960,400 2,565,259,400 982 130.909 434 J 12,300 430 B 20,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,670 2,690 2,650 2,670 0 1,991,700 5,325,316,000 250 152.571 2,670 T/J 14,200 2,650 B 24,300 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 302 304 -2 912,000 277,295,200 182 555.383 306 J 119,000 304 T/B 1,100 90 CASS Cardig Aero Services Tbk. --U7---2 695 695 650 675 -20 401,200 277,928,000 18 168.750 675 T/J 4,400 655 B 1,600 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 92 93 0 3,637,300 338,392,400 220 595.200 93 T/J 100,000 92 B 1,488,700 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 324 316 320 2 1,497,900 479,000,000 32 25.041 320 T/J 272,300 318 B 13,800 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,500 1,500 0 22,100 33,150,000 3 5,443.066 1,500 T/J 50,100 1,490 B 20,000 94 CITY Natura City Developments Tbk. --U6---1 362 364 358 364 2 5,631,600 2,042,364,400 34 364.000 364 T/J 10,400 358 B 6,400 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--1 280 282 278 280 0 8,932,100 2,501,747,200 540 1,217.391 280 T/J 211,900 278 B 1,335,700 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,385 1,350 1,355 -15 88,500 120,469,000 48 129.658 1,375 J 700 1,350 B 7,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 262 270 250 254 -8 905,900 234,957,600 230 48.047 256 J 2,200 254 T/B 14,500 99 COWL Cowell Development Tbk. --U6---2 372 372 364 364 -8 1,074,500 395,839,800 371 280.000 366 J 13,100 364 T/B 42,900 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 887,900 44,395,000 42 45.455 50 T/J 27,452,700 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 525 530 530 530 5 30,700 16,271,000 7 267.454 530 T/J 476,300 525 B 1,200 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 945 950 920 930 -15 21,331,600 19,897,871,500 3,614 208.222 935 J 627,800 930 T/B 375,700 104 DART Duta Anggada Realty Tbk. --U6---1 318 0 0 318 0 0 0 0 58.787 318 J 79,000 300 B 33,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,650 1,650 1,650 1,650 0 300 495,000 1 3,311.790 1,650 T/J 600 1,645 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 48,700 2,435,000 44 16.496 50 T/J 75,786,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 830 845 820 825 -5 667,300 555,752,000 440 717.391 830 J 35,200 825 T/B 9,100 108 DILD Intiland Development Tbk. --S6---1 336 338 332 336 0 1,487,800 499,600,200 181 58.551 336 T/J 314,800 334 B 19,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,990 3,080 3,000 3,000 10 3,239,900 9,848,492,000 371 3,000.000 3,020 J 1,000 3,000 T/B 769,100 110 DKFT Central Omega Resources Tbk. --U2---2 250 262 250 256 6 404,200 102,003,800 55 657.591 256 T/J 477,900 250 B 500 111 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,800 6,525 6,725 125 6,200 41,507,500 24 40,199.653 6,725 T/J 300 6,500 B 7,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 204 212 204 206 2 44,280,700 9,218,974,000 1,433 98.095 206 T/J 6,149,900 204 B 1,446,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,270 3,260 3,250 3,250 -20 6,000 19,506,000 4 2,854.909 3,260 J 52,600 3,220 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 600 580 595 0 16,533,400 9,741,321,500 1,375 805.534 600 J 1,510,300 595 T/B 1,156,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 412 408 408 -6 156,000 63,753,000 19 110.270 410 J 30,600 408 T/B 59,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,000 0 0 15,000 0 0 0 0 1,000.000 17,825 J 200 15,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,525 1,520 1,500 1,520 -5 71,000 107,185,000 31 1,520.000 1,520 T/J 1,000 1,500 B 6,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,370 0 0 4,370 0 0 0 0 439.505 4,350 J 500 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,110 2,060 2,100 50 6,400 13,212,000 11 772.992 2,100 T/J 400 2,060 B 14,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,120 J 254,900 845 B 100 121 ELSA Elnusa Tbk. --S2LKO1 394 396 382 382 -12 37,695,500 14,513,760,600 2,747 95.500 384 J 1,031,700 382 T/B 1,363,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,000 150,000 5 10.308 50 T/J 1,368,974,000 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 12,300 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 1,700 3,400,000 4 1,399.296 2,090 J 700 1,910 B 400 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,190 2,220 2,140 2,140 -50 16,250,600 35,283,656,000 3,893 214.000 2,150 J 131,300 2,140 T/B 227,000 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 392 394 382 382 -10 20,181,800 7,803,383,200 1,196 711.214 384 J 16,000 382 T/B 566,200 127 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,200 2,110 2,130 -50 23,067,700 49,620,892,000 2,659 108.099 2,140 J 24,300 2,130 T/B 1,010,300 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 0 0 1,635 0 0 0 0 2,571.361 1,675 J 200 1,555 B 3,000 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,500 7,800 7,400 7,700 200 96,500 735,332,500 162 1,764.598 7,700 T/J 300 7,650 B 500 130 FILM MD Pictures Tbk. --U9---1 805 825 800 805 0 18,715,500 15,184,348,500 8,546 805.000 805 T/J 90,900 800 B 20,600 131 FIRE Alfa Energi Investama Tbk. --U2---2 7,050 7,050 7,025 7,025 -25 1,434,800 10,079,560,000 17 1,405.000 7,050 J 5,900 7,025 T/B 7,700 132 FISH FKS Multi Agro Tbk. --U9---2 3,680 0 0 3,680 0 0 0 0 2,944.000 3,680 J 8,100 2,850 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 700 695 695 0 53,700 37,379,500 31 695.000 695 T/J 7,900 615 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 880 885 870 880 0 9,685,600 8,485,816,000 90 400.000 880 T/J 92,000 855 B 11,600 135 FREN Smartfren Telecom Tbk. --U7---1 212 236 208 210 -2 479,106,800 106,601,945,800 11,861 11.667 212 J 1,171,800 210 T/B 5,661,900 136 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---1 492 505 460 464 -28 68,712,400 32,802,027,900 3,744 62.374 466 J 1,691,400 464 T/B 1,944,300 138 GJTL Gajah Tunggal Tbk. --S4K--1 815 835 805 820 5 8,418,900 6,927,594,000 1,376 160.986 825 J 347,400 820 T/B 556,100 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 286 290 274 274 -12 13,549,800 3,782,704,000 878 68.500 274 T/J 124,700 272 B 520,300 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 19,000 J 300 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,820 1,800 1,805 -10 98,600 178,706,000 95 1,805.000 1,810 J 100 1,805 T/B 500 142 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---1 169 178 169 169 0 655,000 113,611,700 59 67.600 171 J 100 169 T/B 155,800 144 HEAL Medikaloka Hermina Tbk. --U9---1 2,980 3,300 2,950 3,270 290 3,728,900 11,462,665,000 946 3,270.000 3,300 J 18,500 3,270 T/B 44,200 145 HERO Hero Supermarket Tbk. --U9---1 895 890 890 890 -5 500 445,000 2 1,857.727 890 T/J 700 840 B 100 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,160 3,110 3,110 -30 68,100 212,039,000 27 952.060 3,120 J 10,000 3,110 T/B 9,900 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 780 0 0 780 0 0 0 0 1,200.000 770 J 2,300 655 B 100 148 HKMU HK Metals Utama Tbk. --U9---1 356 362 350 354 -2 27,298,300 9,685,228,800 426 354.000 354 T/J 169,900 352 B 20,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 730 695 695 -20 20,273,700 14,483,480,500 1,915 224.194 695 T/J 312,800 690 B 883,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 266 258 262 2 101,100 26,415,000 28 87.333 262 T/J 95,800 258 B 19,900 151 HRUM Harum Energy Tbk. --S2K--1 1,615 1,620 1,545 1,550 -65 5,882,600 9,210,845,500 2,600 29.808 1,555 J 6,300 1,550 T/B 19,400 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,900 J 1,100 8,300 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 840 840 780 840 0 6,200 5,064,000 14 65.625 840 T/J 6,200 770 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 208 214 206 210 2 543,127,400 112,878,272,600 822 403.086 212 J 104,500 210 T/B 578,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 199 200 195 197 -2 20,527,100 4,051,716,100 824 56.286 198 J 893,400 197 T/B 31,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,250 3,250 3,160 3,170 -80 788,100 2,502,868,000 331 425.574 3,170 T/J 35,100 3,160 B 7,800 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 845 850 710 765 -80 36,402,600 28,455,434,500 2,752 153.000 770 J 235,300 765 T/B 615,700 158 IMPC Impack Pratama Industri Tbk. --U3---2 940 935 885 935 -5 375,300 347,869,500 17 246.053 935 T/J 49,900 885 B 9,400 159 INAF Indofarma Tbk. --U5---1 4,950 5,000 4,950 4,950 0 13,400 66,423,000 37 1,980.000 4,950 T/J 4,000 4,940 B 2,700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,730 3,600 3,610 -130 18,702,100 68,263,153,000 4,371 1,473.469 3,620 J 21,200 3,610 T/B 116,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 7,000 7,100 6,950 7,025 25 72,800 510,937,500 60 946.141 7,025 T/J 7,300 6,950 B 2,400 162 INDS Indospring Tbk. --M4---1 2,150 2,190 2,130 2,150 0 6,300 13,679,000 13 201.562 2,180 J 1,000 2,140 B 500 163 INDY Indika Energy Tbk. --S2XXO1 2,050 2,050 1,950 1,955 -95 20,831,100 41,325,373,500 5,600 66.271 1,960 J 41,300 1,955 T/B 12,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 80 81 1 1,521,100 121,980,900 93 0.463 82 J 121,400 81 T/B 324,800 165 INPP Indonesian Paradise Property Tbk. --U9---2 660 660 655 655 -5 200 131,500 2 623.810 655 T/J 1,000 625 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,000 2,040 0 291,800 593,638,000 115 739.130 2,050 J 400 2,000 B 1,600 167 INRU Toba Pulp Lestari Tbk. --U3---2 880 900 860 900 20 2,400 2,117,000 3 9.137 890 J 1,400 870 B 100 168 INTA Intraco Penta Tbk. --U9---2 480 480 466 480 0 202,400 95,858,400 57 338.359 480 T/J 505,000 470 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,485 1,480 1,455 1,455 -30 35,100 51,122,000 12 1,455.000 1,455 T/J 233,300 1,450 B 2,700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 386 394 382 384 -2 1,296,000 499,124,000 52 101.053 388 J 600,000 384 T/B 41,700 171 ISAT Indosat Tbk. --S7K--1 3,460 3,680 3,420 3,520 60 24,296,000 86,747,865,000 4,804 251.429 3,530 J 13,300 3,520 T/B 129,900 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,875 22,000 21,000 21,275 -600 2,191,400 46,695,447,500 3,027 151.964 21,275 T/J 34,200 21,200 B 200 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 102,504,900 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 510 486 500 -40 9,600 4,797,800 6 283.624 535 J 100 500 T/B 2,100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 322 330 322 330 8 63,200 20,831,200 11 273.140 330 T/J 529,000 324 B 1,300 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,740 2,850 2,680 2,770 30 10,780,900 30,113,359,000 3,805 757.244 2,780 J 131,400 2,770 T/B 1,900 177 JRPT Jaya Real Property Tbk. --S6---1 620 640 620 630 10 2,667,400 1,676,797,500 332 605.769 630 T/J 231,700 625 B 72,200 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,075 4,950 4,960 -65 2,082,200 10,405,238,500 1,200 292.487 4,970 J 4,000 4,960 T/B 69,900 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 1,020 1,020 1,020 0 100 102,000 1 219.676 1,140 J 400 910 B 2,200 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 580 585 570 570 -10 1,469,200 851,339,000 118 1,266.667 580 J 268,300 570 T/B 213,800 181 KAEF Kimia Farma Tbk. --U5---1 2,990 3,110 2,920 2,950 -40 203,400 608,031,000 345 2,950.000 2,990 J 7,500 2,950 T/B 5,000 182 KBLI KMI Wire & Cable Tbk. --S4---1 392 398 380 388 -4 46,041,000 17,829,074,000 3,127 47.145 388 T/J 35,500 384 B 34,600 183 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---1 262 262 260 262 0 772,300 201,755,000 64 9.090 264 J 31,100 262 T/B 19,600 185 KINO Kino Indonesia Tbk. --U5---2 3,080 3,090 3,010 3,040 -40 379,800 1,158,560,000 157 80.000 3,040 T/J 10,100 3,030 B 800 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,480 1,475 1,300 1,385 -95 26,700 35,485,500 99 461.667 1,385 T/J 400 1,300 B 1,700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 330 340 332 332 2 9,200 3,094,400 5 1,164.912 332 T/J 13,800 330 B 10,100 188 KMTR Kirana Megatara Tbk. --U3---2 426 440 394 394 -32 1,533,600 627,279,000 423 86.026 394 T/J 89,200 392 B 1,000 189 KPIG MNC Land Tbk. --S9---2 135 135 130 131 -4 497,100 65,485,600 26 281.884 131 T/J 22,900 130 B 10,000 190 KRAH Grand Kartech Tbk. --U4---2 2,510 2,500 2,500 2,500 -10 10,300 25,750,000 21 909.091 2,500 T/J 1,600 2,490 B 1,800 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 478 525 480 525 47 83,751,100 42,843,037,100 3,725 65.269 530 J 2,261,500 525 T/B 5,611,200 192 KREN Kresna Graha Investama Tbk. --U9---1 655 665 625 650 -5 69,635,700 45,433,291,500 1,026 6,762.380 650 T/J 301,600 645 B 2,000 193 LAND Trimitra Propertindo Tbk. --U6---2 1,325 1,335 1,280 1,300 -25 4,086,900 5,416,445,500 1,759 1,300.000 1,315 J 451,100 1,300 T/B 12,300 194 LINK Link Net Tbk. --S9K--1 4,420 4,420 4,360 4,380 -40 468,600 2,055,543,000 515 273.750 4,380 T/J 3,600 4,370 B 1,400 195 LPCK Lippo Cikarang Tbk --S6---1 2,840 2,910 2,680 2,740 -100 4,901,400 13,752,984,000 2,158 296.216 2,740 T/J 115,200 2,730 B 21,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 308 314 294 296 -12 83,825,300 25,476,173,200 3,531 75.788 296 T/J 1,205,800 294 B 2,081,300 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,050 6,700 7,000 300 6,967,200 48,539,687,500 3,093 158.619 7,000 T/J 962,400 6,975 B 41,700 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,455 1,405 1,405 -40 10,156,200 14,492,256,000 1,456 362.581 1,405 T/J 192,300 1,400 B 426,300 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 74 76 72 73 -1 414,500,300 30,669,678,500 1,010 153.924 73 T/J 280,200 72 B 1,455,000 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,650 1,740 1,575 1,700 50 13,962,800 23,668,883,000 4,356 965.909 1,700 T/J 97,100 1,695 B 103,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,850 5,200 4,850 5,200 350 2,800 13,805,000 10 5,200.000 5,200 T/J 600 4,710 B 2,000 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,915 1,905 1,900 1,900 -15 1,400 2,661,000 2 113.095 1,900 T/J 1,600 1,810 B 1,000 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,040 980 1,020 30 11,454,400 11,686,236,000 1,212 1,636.845 1,025 J 248,200 1,020 T/B 323,000 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 244 238 242 0 7,809,800 1,893,795,600 120 322.667 242 T/J 27,700 238 B 45,000 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 422 428 422 428 6 1,339,000 568,177,800 191 856.000 428 T/J 47,000 424 B 320,400 206 MASA Multistrada Arah Sarana Tbk. --S4---1 750 760 745 750 0 19,394,500 14,581,113,500 558 533.276 755 J 1,882,000 750 T/B 222,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 7,300 5,975 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 2,980 2,920 2,920 -60 83,900 246,510,000 159 224.615 2,930 J 5,800 2,920 T/B 35,500 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 580 585 555 555 -25 3,773,100 2,110,897,500 353 34.688 565 J 700 555 T/B 105,500 210 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,610 3,500 3,520 20 7,332,700 26,094,517,000 1,028 254.152 3,520 T/J 55,400 3,510 B 107,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 167 168 165 166 -1 2,429,700 403,628,200 138 148.890 167 J 66,300 166 T/B 27,700 212 MDIA Intermedia Capital Tbk. --M9---1 122 153 120 153 31 20,022,700 2,845,381,700 620 110.870 153 T/J 527,100 152 B 20,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,520 3,550 3,400 3,530 10 123,600 426,663,000 48 184.098 3,500 J 48,200 3,450 B 2,200 214 MDLN Modernland Realty Tbk. --S6---1 280 290 274 282 2 10,831,700 3,031,777,200 861 83.691 282 T/J 2,350,100 280 B 135,800 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 955 955 915 925 -30 44,097,800 41,262,765,500 2,727 1,629.181 925 T/J 395,200 920 B 1,238,900 216 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 4,190 4,200 4,150 4,160 -30 97,000 404,259,000 197 10,968.439 4,170 J 5,400 4,150 B 12,600 218 META Nusantara Infrastructure Tbk. --M7---1 212 216 210 214 2 422,600 90,381,000 27 64.833 214 T/J 455,600 210 B 84,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 965 1,000 0 145,200 145,196,000 8 1,025.641 1,045 J 150,000 995 B 1,000 220 MGRO Mahkota Group Tbk. --U1---1 1,010 1,025 1,000 1,025 15 8,497,900 8,623,396,000 641 1,025.000 1,025 T/J 80,200 1,020 B 30,000 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,060 J 500,000 820 B 5,400 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,535 1,820 1,540 1,800 265 14,405,100 24,895,006,500 2,975 105.977 1,805 J 25,300 1,800 T/B 265,600 223 MINA Sanurhasta Mitra Tbk. --U9---2 640 645 630 630 -10 1,100 694,500 2 3,000.000 645 J 40,100 630 T/B 12,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 16,900 0 0 16,900 0 0 0 0 804.762 16,850 J 100 16,000 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,825 16,900 16,800 16,850 25 7,400 124,805,000 23 107,324.841 16,900 J 8,000 16,850 T/B 9,900 226 MLIA Mulia Industrindo Tbk --U3---2 1,230 1,230 1,220 1,225 -5 264,100 323,859,000 159 204.593 1,230 J 18,100 1,225 T/B 8,900 227 MLPL Multipolar Tbk. --U9---1 146 149 135 140 -6 34,884,500 4,969,039,400 1,639 16.058 142 J 287,000 140 T/B 488,900 228 MLPT Multipolar Technology Tbk. --U9---1 810 0 0 810 0 0 0 0 168.750 950 J 1,000 820 B 1,100 229 MMLP Mega Manunggal Property Tbk. --U6---2 500 486 478 478 -22 740,100 355,215,800 89 81.709 478 T/J 54,000 474 B 1,100 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 850 850 -25 35,983,500 31,121,886,000 2,003 94.444 850 T/J 728,300 845 B 596,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,100 1,065 1,100 15 350,200 381,536,500 53 1,100.000 1,100 T/J 23,500 1,065 B 43,700 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 930 935 925 930 0 4,020,600 3,739,065,000 156 62.000 930 T/J 186,200 925 B 815,100 233 MPPA Matahari Putra Prima Tbk. --U9---1 260 278 252 252 -8 9,183,000 2,415,094,400 876 105.949 256 J 31,900 252 T/B 654,100 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 795 760 770 -5 432,500 338,750,500 44 770.000 775 J 200 770 T/B 4,800 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 6,500 5,500 6,500 -100 1,300 8,170,000 4 589.578 6,500 T/J 300 5,600 B 100 236 MSIN MNC Studios International Tbk. --U9---2 296 312 298 308 12 1,313,200 402,750,000 237 308.000 310 J 45,900 308 T/B 400 237 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,100 1,000 1,100 100 321,300 331,166,500 10 72.368 1,100 T/J 13,400 1,095 B 1,000 238 MTDL Metrodata Electronics Tbk. --S9---1 905 910 895 905 0 5,112,100 4,601,787,500 369 1,629.222 905 T/J 36,600 900 B 38,900 239 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---1 450 450 424 424 -26 17,500 7,845,200 7 178.263 448 J 10,200 424 T/B 15,800 241 MYOH Samindo Resources Tbk. --S2---1 1,210 1,215 1,180 1,215 5 443,000 536,048,500 65 144.716 1,215 T/J 74,100 1,195 B 2,800 242 MYRX Hanson International Tbk. --S6---2 106 107 105 106 0 411,585,400 43,625,230,600 748 72.290 106 T/J 1,821,600 105 B 4,987,700 243 NASA Ayana Land International Tbk. --U9---2 610 0 0 610 0 0 0 0 592.233 615 J 137,700 610 B 210,700 244 NATO Nusantara Properti Internasional Tbk. --U9---2 585 705 590 650 65 46,157,600 30,405,550,500 14,148 650.000 650 T/J 22,600 645 B 41,100 245 NFCX NFC Indonesia Tbk. --U9---2 2,120 2,190 2,140 2,140 20 11,200 24,273,000 8 2,140.000 2,140 T/J 4,700 2,130 B 2,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,150 3,160 3,140 3,140 -10 20,600 64,885,000 38 966.154 3,140 T/J 900 3,130 B 1,000 247 NIRO City Retail Developments Tbk. --U6---2 91 91 91 91 0 157,600 14,341,600 8 86.667 96 J 8,700 91 T/B 451,300 248 NISP Bank OCBC NISP Tbk. --U8---1 930 930 920 920 -10 133,700 123,056,500 29 1,114.827 920 T/J 171,800 915 B 111,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 980 J 1,300 935 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 432 434 426 430 -2 577,300 248,187,000 166 50.588 430 T/J 11,000 428 B 100 251 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---1 650 660 640 640 -10 59,800 38,568,000 58 1,266.198 640 T/J 11,700 635 B 40,100 253 PALM Provident Agro Tbk. --U1---2 274 278 274 274 0 6,100 1,676,600 22 74.890 274 T/J 46,600 272 B 400 254 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,085 1,060 1,080 10 322,300 344,144,500 45 127.059 1,085 J 9,300 1,080 T/B 3,200 255 PBRX Pan Brothers Tbk. --S4K--1 550 555 540 555 5 172,100 93,919,500 357 982.301 555 T/J 79,900 550 B 20,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 670 600 660 -10 8,200 5,177,000 14 55.000 660 T/J 4,200 630 B 200 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,570 4,570 4,560 4,570 0 9,100 41,566,000 4 3,046.667 4,570 T/J 2,800 4,560 B 7,400 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,200 2,520 2,100 2,500 300 35,400 77,653,000 62 2,500.000 2,500 T/J 2,700 2,100 B 1,200 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,360 1,360 1,310 1,310 -50 5,200 6,822,000 6 255.610 1,350 J 500 1,310 T/B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,450 0 0 3,450 0 0 0 0 1,431.595 3,450 J 1,300 2,910 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,365 1,340 1,360 10 5,826,900 7,868,410,000 471 2,264.402 1,360 T/J 128,600 1,355 B 27,200 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 60 61 0 4,608,700 281,601,300 212 61.000 62 J 1,541,400 61 T/B 130,200 264 PNIN Paninvest Tbk. --S8---1 1,145 1,145 1,130 1,140 -5 645,100 733,877,000 102 1,212.250 1,145 J 75,000 1,135 B 17,500 265 PNLF Panin Financial Tbk. --S8---1 288 298 286 294 6 40,947,000 12,022,679,400 1,004 317.769 296 J 3,723,400 294 T/B 1,220,600 266 POLA Pool Advista Finance Tbk. --U8---2 1,615 1,615 1,565 1,600 -15 52,000 82,752,000 29 1,600.000 1,600 T/J 32,200 1,570 B 200 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,325 1,325 1,295 1,325 0 8,200 10,832,500 8 1,325.000 1,325 T/J 5,100 1,305 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,590 1,580 1,570 1,570 -20 500 787,000 2 1,570.000 1,570 T/J 14,800 1,565 B 300 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,950 4,970 4,850 4,850 -100 39,478,500 195,306,291,000 365 3,078.368 4,870 J 2,600 4,850 T/B 1,600 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 560 J 3,300 550 B 38,600 271 POWR Cikarang Listrindo Tbk. --M7---2 850 855 845 850 0 2,788,800 2,371,029,500 462 56.667 850 T/J 895,600 845 B 338,100 272 PPRE PP Presisi Tbk. --M7---1 384 390 370 372 -12 5,677,000 2,159,153,000 661 86.512 372 T/J 132,100 370 B 222,200 273 PPRO PP Properti Tbk. --S6K--1 169 172 165 165 -4 35,009,100 5,859,660,100 1,721 356.757 166 J 2,344,100 165 T/B 3,281,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,990 2,860 2,900 -40 1,206,600 3,506,666,000 149 44.615 2,920 J 17,500 2,900 T/B 70,300 275 PRIM Royal Prima Tbk. --U9---2 500 500 494 500 0 7,300 3,628,800 12 500.000 500 T/J 179,100 494 B 20,200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 222 212 218 6 5,594,200 1,217,860,200 386 707.264 218 T/J 585,200 214 B 152,100 277 PTPP PP (Persero) Tbk. --S6XXO1 2,300 2,310 2,220 2,240 -60 13,775,300 30,961,689,000 2,254 421.053 2,250 J 166,400 2,240 T/B 984,300 278 PTRO Petrosea Tbk. --S2K--1 1,925 1,930 1,850 1,870 -55 786,700 1,480,808,500 419 1,496.000 1,870 T/J 2,300 1,865 B 20,700 279 PTSN Sat Nusapersada Tbk --U4---1 1,750 1,780 1,665 1,665 -85 1,853,900 3,173,150,500 1,260 287.069 1,685 J 200 1,665 T/B 13,300 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 10,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 670 675 655 660 -10 27,391,300 18,275,426,500 2,787 2,544.431 665 J 809,200 660 T/B 698,500 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,065 1,070 1,050 1,070 5 540,300 574,090,000 75 1,070.000 1,070 T/J 22,400 1,065 B 500 283 RAJA Rukun Raharja Tbk. --S7---1 392 390 376 376 -16 1,005,400 384,439,400 230 1,291.564 380 J 76,100 376 T/B 120,900 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,675 1,740 1,675 1,720 45 15,720,500 27,068,280,500 1,530 1,075.000 1,730 J 83,900 1,720 T/B 75,800 285 RDTX Roda Vivatex Tbk --U6---1 6,200 6,150 6,100 6,150 -50 1,000 6,140,000 2 323.993 6,200 J 1,900 6,000 B 2,000 286 RIMO Rimo International Lestari Tbk --U9---2 137 139 134 136 -1 1,292,739,100 175,710,775,900 1,117 74.667 136 T/J 1,621,900 135 B 166,400 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 515 498 500 -10 1,488,300 757,853,900 149 500.000 500 T/J 43,500 498 B 11,300 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 350 322 338 16 17,400 5,719,800 15 2,644.757 338 T/J 11,200 336 B 100 289 RODA Pikko Land Development Tbk. --U6---2 400 440 330 370 -30 4,400 1,754,000 6 590.771 398 J 100 372 B 1,300 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,235 1,220 1,220 -10 314,200 386,378,500 67 478.431 1,230 J 247,600 1,220 T/B 4,200 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 560 545 545 -5 1,437,700 793,457,500 590 681.250 550 J 23,200 545 T/B 127,200 292 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 8,500 8,600 8,500 8,600 100 9,200 78,300,000 9 5,548.387 8,600 T/J 5,000 8,500 B 5,500 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,840 1,805 1,810 -10 6,156,600 11,203,617,000 2,315 818.808 1,815 J 175,000 1,810 T/B 198,000 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 50,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 500,100 1,169,909,000 48 100.000 2,340 T/J 86,800 2,320 B 700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,950 4,930 4,900 4,900 -50 40,700 199,802,000 33 227.707 4,850 J 10,000 4,800 B 500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 875 820 875 50 6,150,200 5,243,309,000 983 625.000 880 J 323,600 875 T/B 319,100 299 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--1 825 835 820 825 0 8,732,200 7,207,446,000 344 142.241 830 J 7,100 825 T/B 80,800 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,330 4,050 3,330 3,930 600 3,379,500 12,778,359,000 2,353 44.635 3,950 J 38,800 3,930 T/B 32,900 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 520 520 505 505 -15 6,632,600 3,399,101,000 438 45.909 510 J 110,000 505 T/B 266,300 303 SIPD Sierad Produce Tbk. --U3---2 950 950 920 920 -30 300 282,000 2 1.022 945 J 400 920 T/B 1,900 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 305 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 100 412,000 1 1,361.263 4,140 J 10,000 4,120 T/B 9,900 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,610 1,620 1,555 1,555 -55 361,800 572,545,000 265 277.679 1,560 J 13,400 1,555 T/B 48,600 307 SMCB Holcim Indonesia Tbk. --U3---1 1,990 2,000 1,985 1,995 5 7,164,100 14,284,240,000 470 2,409.420 2,000 J 1,467,100 1,995 T/B 652,900 308 SMDR Samudera Indonesia Tbk. --S7K--1 366 394 356 384 18 7,398,600 2,835,795,800 1,155 1,541.055 386 J 307,600 384 T/B 416,500 309 SMRA Summarecon Agung Tbk. --S6IK-1 975 990 945 950 -25 13,476,400 13,025,194,000 3,244 1,560.960 955 J 61,700 950 T/B 114,600 310 SMRU SMR Utama Tbk. --U2---2 480 480 478 478 -2 36,100 17,288,000 3 116.894 480 J 53,400 478 T/B 200 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,645 1,660 1,615 1,640 -5 6,955,500 11,403,940,000 2,345 4,380.459 1,640 T/J 6,400 1,635 B 75,000 312 SOCI Soechi Lines Tbk. --M7---1 169 187 167 185 16 74,898,400 13,537,044,600 2,951 33.636 186 J 1,963,500 185 T/B 2,788,400 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 700 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 900 955 900 950 50 21,307,900 19,622,909,500 1,333 950.000 955 J 411,200 950 T/B 556,900 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 214 196 212 16 2,700 570,400 9 226.252 214 J 16,000 192 B 2,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 34,443,100 11,618,723,200 1,681 140.000 338 J 3,238,500 336 T/B 5,841,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,870 3,700 3,870 140 5,400 20,286,000 14 70.364 3,870 T/J 26,400 3,700 B 1,000 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 600 605 590 595 -5 14,440,200 8,586,589,000 363 244.103 600 J 1,398,500 595 T/B 67,300 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,170 1,190 1,170 1,185 15 68,996,400 81,610,663,000 2,037 176.866 1,185 T/J 100,400 1,180 B 180,200 320 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 2,100 105,000 2 64.769 50 T/J 769,505,600 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 2,450 2,450 2,400 2,400 -50 30,500 73,245,000 17 2,400.000 2,420 J 100 2,400 T/B 6,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,550 4,620 4,540 4,580 30 5,473,600 25,090,129,000 2,239 4,163.636 4,590 J 2,300 4,580 T/B 400 325 TARA Sitara Propertindo Tbk. --U6---1 905 930 905 930 25 50,143,000 45,949,005,000 2,279 877.358 930 T/J 364,000 925 B 98,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,610 4,750 4,620 4,720 110 615,900 2,894,394,000 755 233.086 4,720 T/J 609,800 4,650 B 3,200 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 960 960 920 925 -35 8,742,800 8,144,541,500 1,434 210.634 930 J 87,500 925 T/B 42,700 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 300 15,400 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---1 294 298 290 296 2 17,220,900 5,055,902,800 362 129.825 296 T/J 269,300 294 B 14,000 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 840 795 810 -15 281,000 228,371,000 229 261.290 825 J 4,400 810 T/B 20,000 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 690 645 685 -10 700 478,000 4 155.230 680 J 2,100 600 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,610 3,610 3,610 0 100 361,000 1 2,966.554 4,010 J 200 3,250 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 805 810 0 26,411,500 21,392,810,000 218 405.000 810 T/J 35,900 805 B 500 335 TINS Timah Tbk. --S2K--1 1,335 1,360 1,315 1,325 -10 36,637,800 48,910,818,500 2,207 677.067 1,330 J 1,416,600 1,325 T/B 1,535,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,850 13,075 12,600 12,675 -175 1,250,700 15,980,832,500 1,452 783.673 12,675 T/J 77,900 12,650 B 19,100 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,670 1,510 1,670 70 20,100 33,551,000 12 87.895 1,670 T/J 10,900 1,520 B 100 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 790 805 785 805 15 2,163,800 1,726,802,500 229 1,295.650 805 T/J 361,700 785 B 112,000 339 TOTL Total Bangun Persada Tbk. --U6---1 625 645 625 630 5 1,813,100 1,145,348,000 315 226.435 640 J 100,300 630 T/B 9,400 340 TOTO Surya Toto Indonesia Tbk. --U3---2 418 418 404 416 -2 921,800 376,135,400 93 1,349.466 412 J 16,900 410 B 5,000 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 850 815 835 -10 24,240,800 20,160,541,500 2,483 3,977.516 840 J 581,400 835 T/B 1,393,800 342 TRAM Trada Alam Minera Tbk. --U7---1 204 206 188 190 -14 504,357,400 101,850,482,000 6,547 157.033 191 J 682,000 190 T/B 4,845,700 343 TRIO Trikomsel Oke Tbk. --U9---1 254 274 254 254 0 900 230,600 3 112.749 248 J 2,000 222 B 1,000 344 TRST Trias Sentosa Tbk. --U3---1 402 0 0 402 0 0 0 0 239.800 410 J 99,800 402 B 30,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,990 1,775 1,850 50 5,626,100 10,719,160,000 1,776 330.027 1,855 J 4,900 1,850 T/B 15,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 5,000 16,500,000 2 3,300.000 3,300 T/J 40,200 2,630 B 2,000 347 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,155 J 102,100 1,150 B 146,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,220 1,205 1,220 5 351,200 426,215,500 150 2,365.441 1,225 J 44,700 1,215 B 10,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 4,550 4,420 4,420 -150 900 4,051,000 5 163.699 4,520 J 200 4,410 B 1,000 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,870 1,870 1,865 1,865 -5 121,600 227,068,000 17 1,865.000 1,870 J 76,800 1,865 T/B 483,900 351 VIVA Visi Media Asia Tbk. --U9---1 167 178 163 178 11 55,295,900 9,582,337,000 2,681 59.333 179 J 264,400 178 T/B 343,900 352 VOKS Voksel Electric Tbk. --S4---1 280 282 272 274 -6 3,560,300 983,254,000 401 121.205 274 T/J 18,700 272 B 153,900 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 328 334 320 322 -6 26,941,600 8,730,977,600 1,354 111.034 322 T/J 242,000 320 B 1,777,700 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,865 1,825 1,825 -40 8,812,400 16,259,317,500 1,491 469.088 1,830 J 1,084,500 1,825 T/B 807,600 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 392 398 378 396 4 1,473,100 581,580,800 146 60.035 396 T/J 40,800 394 B 2,700 356 WOOD Integra Indocabinet Tbk. --S5K--2 695 735 685 705 10 36,405,400 26,064,507,000 1,722 271.154 705 T/J 733,200 700 B 1,051,700 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 414 400 400 -10 107,236,000 43,468,033,400 4,131 81.633 402 J 3,482,800 400 T/B 2,329,200 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,030 1,940 1,945 -65 48,638,300 95,844,322,500 5,329 524.966 1,950 J 277,900 1,945 T/B 1,612,400 359 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 464 470 -20 36,750,900 17,505,379,000 2,761 79.661 470 T/J 17,800 468 B 404,600 360 ZINC Kapuas Prima Coal Tbk. --U2---2 1,805 1,815 1,780 1,785 -20 32,208,700 57,905,567,500 2,828 1,275.000 1,790 J 340,900 1,785 T/B 355,200 Total 6,956,330,300 3,443,116,350,000 296,070 3,349,338,200 160,364,200 Jakarta, 11 February 2019 Trading Division