List of Securities Quotation: IDX SMC Composite Date: Wednesday, 20 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 13,900 13,950 13,775 13,800 -100 648,300 8,962,985,000 958 1,121.077 13,825 J 12,400 13,800 T/B 12,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,290 2,190 2,240 50 1,700 3,738,000 3 59.733 2,230 J 6,000 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,810 1,765 1,805 45 14,025,000 25,269,469,500 3,501 2,201.220 1,810 J 388,200 1,805 T/B 150,200 5 ACST Acset Indonusa Tbk. --U6---1 1,650 1,690 1,630 1,655 5 809,700 1,347,280,500 113 69.500 1,655 T/J 59,000 1,650 B 31,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,590 1,540 1,590 60 8,667,300 13,648,976,500 1,986 1,248.694 1,590 T/J 109,300 1,585 B 15,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,900 10,700 10,900 200 200,000 2,160,770,000 87 468.817 10,900 T/J 1,200 10,825 B 600 8 ADMG Polychem Indonesia Tbk --M3---1 364 364 358 360 -4 1,047,500 377,195,800 157 32.133 364 J 550,400 358 B 833,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,350 1,285 1,345 50 103,338,100 136,686,173,000 8,892 122.273 1,345 T/J 3,813,200 1,340 B 661,900 10 AGII Aneka Gas Industri Tbk. --S3---1 640 660 635 640 0 29,600 18,945,500 17 58.182 645 J 3,100 640 T/B 2,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 350 336 340 0 6,546,500 2,241,431,400 716 555.483 340 T/J 377,800 338 B 63,800 12 AGRS Bank Agris Tbk. --U8---2 350 356 340 356 6 104,700 36,787,200 46 323.636 356 T/J 6,200 344 B 5,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,825 5,600 5,725 175 8,364,400 47,657,757,500 2,637 4,562.807 5,750 J 1,000 5,725 T/B 100,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 290 270 284 -6 55,700 15,101,600 17 270.476 284 T/J 1,800 268 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 0 0 4,700 0 0 0 0 191.837 4,900 J 1,200 4,630 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 845 845 840 840 -5 3,213,000 2,699,093,500 51 2,143.459 845 J 20,900 835 B 6,300 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,740 1,720 1,735 -10 44,100 76,192,500 29 1,735.000 1,740 J 1,800 1,720 B 2,200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,055 1,060 1,030 1,050 -5 135,700 143,616,000 36 87.500 1,050 T/J 5,400 1,030 B 3,000 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,025 1,090 1,040 1,060 35 261,788,400 279,112,615,000 11,167 698.886 1,065 J 894,500 1,060 T/B 7,231,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,220 1,200 1,180 1,180 -40 600 718,000 2 75.544 1,180 T/J 3,000 1,025 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 510 505 500 500 -10 4,146,100 2,086,923,500 344 531.824 505 J 180,800 500 T/B 246,600 22 APLN Agung Podomoro Land Tbk. --S6K--1 181 186 180 182 1 11,061,600 2,027,495,200 505 49.863 183 J 232,000 182 T/B 3,696,400 23 ARII Atlas Resources Tbk. --U2---2 960 960 960 960 0 2,500 2,400,000 1 64.000 960 T/J 27,500 860 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 328 342 322 324 -4 8,697,900 2,885,449,800 129 108.000 330 J 10,000 324 T/B 73,100 25 ARNA Arwana Citramulia Tbk. --S3---1 486 486 478 480 -6 492,800 236,868,400 103 3,262.421 480 T/J 200 478 B 41,800 26 ASGR Astra Graphia Tbk. --U9---1 1,405 1,420 1,385 1,405 0 20,600 28,942,000 17 291.300 1,410 J 13,200 1,405 T/B 900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 665 665 650 655 -10 1,852,200 1,214,807,000 134 1,212.963 655 T/J 4,800 650 B 9,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 332 338 326 330 -2 16,623,900 5,507,052,600 1,124 314.286 332 J 83,900 330 T/B 290,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 830 795 810 10 23,057,800 18,746,860,500 1,513 207.692 815 J 112,200 810 T/B 1,193,400 30 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 810 J 1,000 660 B 100 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 1,605 1,660 1,600 1,635 30 1,057,200 1,708,396,500 298 1,478.701 1,635 T/J 14,500 1,605 B 22,400 33 BABP Bank MNC Internasional Tbk. --U8---2 58 64 57 57 -1 105,217,000 6,316,202,000 2,451 65.422 58 J 327,000 57 T/B 2,305,300 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 286 268 286 18 1,900 538,000 3 210.860 286 T/J 4,800 268 B 500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 895 915 860 860 -35 40,500 36,250,000 24 1,075.000 880 J 200 860 T/B 3,100 36 BBKP Bank Bukopin Tbk. --S8K--1 416 422 406 406 -10 33,177,300 13,673,952,800 2,158 120.443 408 J 110,200 406 T/B 1,004,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,375 1,375 1,375 0 101,100 139,012,500 11 99.638 1,375 T/J 18,900 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 42,300 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,580 2,480 2,500 -20 31,254,200 78,680,590,000 4,566 326.087 2,510 J 102,000 2,500 T/B 822,200 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 264 260 264 0 13,400 3,514,800 18 268.784 264 T/J 379,500 260 B 4,400 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 157 160 152 156 -1 36,400 5,678,600 13 442.403 156 T/J 6,600 152 B 67,700 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 41,600 2,080,000 19 217.306 50 T/J 329,782,400 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 258 250 256 8 5,707,800 1,450,384,400 644 150.588 256 T/J 39,000 254 B 19,700 45 BFIN BFI Finance Indonesia Tbk. --U8---2 670 660 655 655 -15 4,900 3,212,500 7 3,356.565 670 J 33,000 655 T/B 17,800 46 BGTG Bank Ganesha Tbk. --S8---2 89 94 88 92 3 36,728,500 3,346,846,300 1,240 89.320 93 J 2,016,900 92 T/B 215,500 47 BHIT MNC Investama Tbk. --S9---1 98 103 98 98 0 68,009,100 6,793,973,800 1,356 286.592 99 J 22,200 98 T/B 3,863,400 48 BINA Bank Ina Perdana Tbk. --U8---1 630 635 615 615 -15 28,500 17,914,500 10 347.465 630 J 46,200 615 T/B 6,300 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 51 51 50 50 -1 25,807,300 1,290,914,900 280 35.714 51 J 16,567,700 50 T/B 1,065,700 50 BIRD Blue Bird Tbk. --U7---1 3,050 3,060 2,940 2,990 -60 635,300 1,906,057,000 407 46.000 3,020 J 2,600 2,990 T/B 148,100 51 BISI BISI International Tbk. --U1---1 1,420 1,425 1,410 1,415 -5 580,800 824,029,000 146 707.500 1,440 J 2,000 1,415 T/B 100 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,160 2,040 2,160 120 24,666,400 51,749,375,000 1,511 360.000 2,160 T/J 188,200 2,150 B 500 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 720 5 6,351,800 4,586,799,000 670 167.442 725 J 100 720 T/B 509,900 54 BKSL Sentul City Tbk. --S6K--1 136 138 133 135 -1 50,061,300 6,772,635,200 1,122 9.329 136 J 5,142,000 135 T/B 4,846,500 55 BKSW Bank QNB Indonesia Tbk. --U8---2 190 216 190 198 8 8,300 1,711,400 8 454.337 197 J 30,000 168 B 2,500 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 4,980 4,970 4,970 4,970 -10 500 2,485,000 1 331.333 4,980 J 1,400 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 360 340 350 12 17,100 5,919,600 27 109.375 350 T/J 26,900 348 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 428 444 428 438 10 54,608,400 23,896,363,000 2,765 356.503 440 J 1,236,500 438 T/B 2,892,800 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 677,500 33,875,000 13 0.172 50 T/J 27,777,700 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,275 1,290 1,235 1,240 -35 10,482,000 13,176,326,500 1,514 9.156 1,250 J 64,700 1,240 T/B 280,600 62 BNII Bank Maybank Indonesia Tbk. --U8---1 322 342 302 304 -18 60,609,600 19,395,936,600 4,079 3.622 306 J 220,600 304 T/B 110,100 63 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,150 1,150 -80 181,230,700 220,764,061,500 2,634 12.521 1,150 T/J 9,667,800 1,145 B 286,700 64 BOGA Bintang Oto Global Tbk. --U9---2 680 685 680 680 0 4,655,100 3,177,112,500 366 660.194 680 T/J 82,800 675 B 171,500 65 BOLT Garuda Metalindo Tbk. --U4---2 930 930 925 925 -5 5,100 4,742,500 4 168.182 930 J 11,900 925 T/B 16,500 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,030 2,060 2,020 2,060 30 1,361,200 2,766,146,000 449 515.000 2,060 T/J 700 2,050 B 28,000 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 680,000 600 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 6,200 0 0 6,200 0 0 0 0 241.297 6,875 J 100 6,200 B 6,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 560 570 560 560 0 7,400,000 4,159,898,500 711 560.000 565 J 3,591,400 560 T/B 450,800 71 BRMS Bumi Resources Minerals Tbk. --U9---2 51 52 50 52 1 67,819,400 3,462,377,900 502 8.189 52 T/J 13,870,600 51 B 253,800 72 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 400 1,130 B 7,500 73 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,880 2,820 2,860 0 11,907,300 33,978,229,000 2,100 223.978 2,860 T/J 28,100 2,840 B 5,700 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,345 1,300 1,330 20 22,880,000 30,336,036,000 2,533 260.526 1,330 T/J 217,000 1,320 B 5,000 75 BSIM Bank Sinarmas Tbk. --U8---1 575 655 565 600 25 343,400 206,362,000 112 409.224 600 T/J 187,400 595 B 2,900 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,360 2,380 0 26,500 62,564,000 11 122.051 2,390 J 4,700 2,360 B 200 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---2 129 133 127 131 2 5,350,300 711,488,100 9 1,003.678 131 T/J 32,500 126 B 10,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 498,823,600 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,740 3,750 3,700 3,700 -40 64,100 238,370,000 76 716.274 3,710 J 24,100 3,700 T/B 12,600 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,080 2,100 2,060 2,070 -10 28,538,000 59,323,834,000 2,480 2,070.000 2,070 T/J 1,480,200 2,060 B 1,854,300 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,010 2,000 2,010 -40 7,500 15,040,000 6 340.678 1,940 J 500 1,920 B 100 83 BUMI Bumi Resources Tbk. --S2K--2 154 155 150 150 -4 292,858,100 44,475,806,400 4,522 8.706 151 J 2,804,600 150 T/B 2,390,400 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 155 156 151 156 1 16,631,900 2,569,686,100 277 120.000 156 T/J 78,000 154 B 546,200 85 BVIC Bank Victoria International Tbk. --U8---1 180 185 181 185 5 61,400 11,240,500 18 174.936 185 T/J 5,400 182 B 6,000 86 BWPT Eagle High Plantations Tbk. --U1---1 173 177 166 166 -7 36,332,500 6,153,164,800 1,212 36.306 167 J 10,000 166 T/B 509,900 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 496 515 494 510 14 17,614,400 8,821,391,000 1,794 154.545 510 T/J 228,700 505 B 50,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,520 2,470 2,500 -30 880,600 2,208,423,000 238 142.857 2,530 J 77,400 2,500 T/B 3,800 89 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 567,200 174,096,000 139 559.037 306 T/J 35,400 304 B 125,600 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 670 690 0 6,100 4,149,000 4 172.500 690 T/J 7,400 650 B 10,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 92 88 89 1 3,914,000 350,204,200 431 569.600 89 T/J 449,600 88 B 2,965,800 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 324 342 330 338 14 2,494,100 838,486,200 543 26.449 338 T/J 189,500 336 B 297,900 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,515 1,505 1,490 1,490 -25 25,300 37,769,000 4 5,406.778 1,490 T/J 29,500 1,410 B 5,000 94 CITY Natura City Developments Tbk. --U6---1 370 370 362 370 0 154,900 56,872,400 60 370.000 374 J 30,600 366 B 3,000 95 CLAY Citra Putra Realty Tbk. --U9---2 1,700 1,775 1,450 1,540 -160 2,310,400 3,712,641,000 1,000 1,540.000 1,570 J 1,000 1,540 T/B 1,900 96 CLEO Sariguna Primatirta Tbk. --M5K--1 278 280 276 280 2 8,262,200 2,296,770,200 451 1,217.391 280 T/J 1,001,600 278 B 17,000 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,345 1,345 -5 18,700 25,240,000 33 128.701 1,350 J 100 1,345 T/B 13,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 228 238 224 228 0 406,800 93,417,600 146 43.129 228 T/J 14,700 226 B 16,600 99 COWL Cowell Development Tbk. --U6---2 344 350 344 348 4 10,737,300 3,715,858,400 225 267.692 348 T/J 26,000 346 B 16,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,612,000 80,600,000 2,540 45.455 50 T/J 36,886,000 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 520 620 540 600 80 125,300 68,401,500 30 302.778 600 T/J 98,500 545 B 1,000 102 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-1 900 925 900 915 15 41,015,200 37,474,525,000 2,702 204.863 915 T/J 2,457,300 910 B 70,600 104 DART Duta Anggada Realty Tbk. --U6---1 300 310 310 310 10 100 31,000 1 57.308 310 T/J 900 290 B 1,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,645 1,645 1,620 1,620 -25 3,700 6,029,500 8 3,251.576 1,620 T/J 300 1,615 B 600 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,400 320,000 3 16.496 50 T/J 93,117,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 825 825 0 626,000 519,309,500 399 717.391 825 T/J 3,700 820 B 49,900 108 DILD Intiland Development Tbk. --S6---1 320 320 314 314 -6 1,063,000 337,436,000 131 54.717 316 J 500 314 T/B 554,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,100 3,080 3,080 0 1,943,700 5,995,461,000 136 3,080.000 3,080 T/J 9,000 3,070 B 35,300 110 DKFT Central Omega Resources Tbk. --U2---2 248 286 244 254 6 791,300 204,720,600 144 652.453 254 T/J 37,300 252 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,800 6,500 6,800 100 28,500 189,897,500 58 40,647.977 6,800 T/J 30,700 6,525 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 204 218 202 216 12 76,606,600 16,326,444,800 1,263 102.857 216 T/J 3,565,800 214 B 2,580,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,260 3,280 3,280 3,280 20 1,000 3,280,000 3 2,881.262 3,280 T/J 4,600 3,200 B 12,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 590 595 0 32,086,800 19,299,429,500 1,594 805.534 600 J 1,083,100 595 T/B 424,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 398 398 0 353,300 141,456,400 23 107.568 400 J 22,200 398 T/B 100,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 17,000 J 100 15,750 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,475 1,470 1,470 -30 105,400 155,103,500 46 1,470.000 1,500 J 200 1,465 B 45,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,300 J 2,600 3,640 B 9,500 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,110 2,080 2,100 -20 42,500 89,374,000 10 772.992 2,110 J 300 2,100 T/B 8,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 2,500 2,812,500 1 27.778 1,130 J 4,500 1,095 B 200 121 ELSA Elnusa Tbk. --S2LKO1 392 394 384 384 -8 31,073,400 12,047,804,200 2,167 96.000 386 J 200,100 384 T/B 1,186,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,400 1,020,000 2 10.308 50 T/J 840,651,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,800 0 0 8,800 0 0 0 0 1,222.222 8,800 J 2,100 8,700 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 2,050 2,040 2,040 -10 3,800 7,753,000 6 1,427.282 2,390 J 3,800 2,040 T/B 1,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,180 2,270 2,190 2,210 30 46,794,100 104,444,278,000 8,106 221.000 2,210 T/J 159,400 2,200 B 282,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 380 384 370 372 -8 20,591,600 7,697,739,600 1,093 692.596 372 T/J 77,300 370 B 862,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,610 2,670 2,550 2,620 10 30,943,600 80,467,482,000 3,686 132.967 2,620 T/J 322,000 2,610 B 200,000 128 FAST Fast Food Indonesia Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 2,657.860 1,680 J 600 1,640 B 200 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,350 8,350 8,075 8,075 -275 71,100 584,722,500 74 1,850.536 8,075 T/J 2,400 8,050 B 5,400 130 FILM MD Pictures Tbk. --U9---1 785 830 785 820 35 19,724,200 15,769,162,000 6,130 820.000 820 T/J 70,300 815 B 24,700 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,925 6,925 6,875 6,875 -50 17,700 122,167,500 51 1,375.000 6,900 J 100 6,875 T/B 4,300 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,400 3,400 3,400 0 200 680,000 2 2,720.000 3,400 T/J 15,500 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 690 695 5 20,400 14,110,000 7 695.000 690 J 2,500 615 B 300 134 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 860 870 -5 3,295,100 2,850,456,000 93 395.455 870 T/J 115,000 860 B 10,400 135 FREN Smartfren Telecom Tbk. --U7---1 288 306 272 284 -4 440,308,100 128,273,777,400 14,737 15.778 286 J 993,000 284 T/B 8,413,400 136 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---1 474 505 468 482 8 141,440,300 69,078,735,900 8,156 64.793 484 J 288,600 482 T/B 4,620,600 138 GJTL Gajah Tunggal Tbk. --S4K--1 760 805 765 795 35 17,080,700 13,532,948,000 1,521 156.078 795 T/J 611,000 790 B 153,600 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 254 264 242 246 -8 32,179,700 8,234,623,200 2,252 61.500 248 J 190,400 246 T/B 1,172,500 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 3,078.261 19,000 J 300 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,830 1,800 1,820 5 34,200 62,008,500 71 1,820.000 1,820 T/J 61,400 1,810 B 1,800 142 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---1 169 174 160 174 5 8,800 1,411,700 3 69.600 173 J 84,200 161 B 10,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,310 3,360 0 420,200 1,404,309,000 158 3,360.000 3,360 T/J 100 3,350 B 51,000 145 HERO Hero Supermarket Tbk. --U9---1 905 895 890 895 -10 1,400 1,250,000 6 1,868.164 895 T/J 400 845 B 400 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,100 3,010 3,010 -80 25,700 77,534,000 30 921.447 3,050 J 1,200 3,010 T/B 5,900 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 690 650 650 -5 42,800 28,770,500 16 1,000.000 650 T/J 7,000 645 B 1,000 148 HKMU HK Metals Utama Tbk. --U9---1 352 354 350 350 -2 13,968,600 4,927,333,000 309 350.000 352 J 165,800 350 T/B 454,400 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 640 605 620 -20 29,664,200 18,308,921,000 2,441 200.000 620 T/J 41,000 610 B 317,100 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 264 252 258 0 260,500 66,515,000 45 86.000 258 T/J 244,100 252 B 89,300 151 HRUM Harum Energy Tbk. --S2K--1 1,495 1,545 1,500 1,525 30 13,717,300 20,909,526,500 2,778 29.327 1,525 T/J 559,200 1,520 B 30,800 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,800 J 1,500 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 825 740 825 0 88,500 71,754,000 11 64.453 825 T/J 91,200 770 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 222 226 210 210 -12 396,942,400 86,388,664,000 1,045 403.086 212 J 4,891,200 210 T/B 1,338,600 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 181 184 178 179 -2 31,857,900 5,725,677,400 636 51.143 179 T/J 3,406,500 178 B 1,444,600 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,470 3,570 3,370 3,460 -10 4,366,900 15,084,677,000 2,443 464.507 3,460 T/J 166,100 3,440 B 10,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 755 770 745 745 -10 4,940,100 3,714,867,500 518 149.000 750 J 90,200 745 T/B 196,800 158 IMPC Impack Pratama Industri Tbk. --U3---2 900 900 880 900 0 156,000 140,230,000 13 236.842 900 T/J 3,100 875 B 5,300 159 INAF Indofarma Tbk. --U5---1 4,900 4,970 4,920 4,930 30 9,500 47,104,000 22 1,972.000 4,930 T/J 600 4,920 B 5,100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,760 3,670 3,740 60 16,226,200 60,371,064,000 3,311 1,526.531 3,740 T/J 208,800 3,730 B 35,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 6,800 6,600 6,700 0 27,300 182,437,500 56 902.369 6,700 T/J 2,900 6,600 B 2,000 162 INDS Indospring Tbk. --M4---1 2,170 2,180 2,170 2,180 10 20,500 44,669,000 15 204.375 2,240 J 8,400 2,180 T/B 800 163 INDY Indika Energy Tbk. --S2XXO1 1,925 1,985 1,925 1,955 30 28,137,000 54,869,994,500 5,231 66.271 1,960 J 327,300 1,955 T/B 6,500 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 81 80 80 0 521,100 41,738,300 655 0.457 80 T/J 8,000 79 B 1,190,700 165 INPP Indonesian Paradise Property Tbk. --U9---2 720 720 610 720 0 7,300 5,165,000 11 685.714 720 T/J 11,800 625 B 3,200 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,160 1,995 2,100 60 320,900 659,967,000 188 760.870 2,120 J 200 2,100 T/B 33,300 167 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 94,500 82,215,000 15 8.832 900 J 23,000 840 B 94,000 168 INTA Intraco Penta Tbk. --U9---2 484 482 470 480 -4 20,937,900 10,035,886,200 23 338.359 480 T/J 50,300 478 B 10,000 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,490 1,490 1,485 1,485 -5 49,300 73,446,000 26 1,485.000 1,490 J 4,100 1,485 T/B 200 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 388 388 384 384 -4 661,200 254,429,800 39 101.053 386 J 40,000 384 T/B 30,000 171 ISAT Indosat Tbk. --S7K--1 3,600 3,740 3,550 3,600 0 10,185,400 36,983,352,000 3,004 257.143 3,620 J 36,700 3,600 T/B 259,300 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,400 22,000 21,650 21,975 575 1,394,100 30,560,307,500 2,611 156.964 21,975 T/J 9,600 21,950 B 2,300 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 104,730,000 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 505 J 4,500 490 B 5,000 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 310 320 0 500 159,000 4 264.863 320 T/J 25,600 300 B 18,700 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,440 2,460 2,300 2,310 -130 72,563,400 170,831,358,000 13,171 631.493 2,310 T/J 2,223,600 2,300 B 1,948,300 177 JRPT Jaya Real Property Tbk. --S6---1 620 625 610 620 0 1,857,800 1,148,553,000 164 596.154 620 T/J 86,900 615 B 50,000 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,150 4,970 4,990 -110 4,852,900 24,333,789,500 1,889 294.256 5,000 J 5,500 4,990 T/B 429,700 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,265 J 400 885 B 2,200 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 695 700 675 675 -20 1,745,200 1,200,397,000 95 1,500.000 675 T/J 80,300 670 B 112,400 181 KAEF Kimia Farma Tbk. --U5---1 3,370 3,490 3,300 3,390 20 3,656,100 12,436,145,000 1,463 3,390.000 3,400 J 400 3,390 T/B 161,700 182 KBLI KMI Wire & Cable Tbk. --S4---1 350 356 346 352 2 4,464,700 1,565,139,600 666 42.771 354 J 1,019,600 352 T/B 1,000 183 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---1 258 258 256 258 0 344,900 88,951,400 57 8.951 258 T/J 2,224,400 256 B 139,300 185 KINO Kino Indonesia Tbk. --U5---2 2,780 2,810 2,750 2,760 -20 264,700 733,214,000 212 72.632 2,760 T/J 78,000 2,750 B 104,700 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,495 1,450 1,450 1,450 -45 1,000 1,450,000 1 483.333 1,450 T/J 10,100 1,300 B 700 187 KKGI Resource Alam Indonesia Tbk. --U2---1 312 314 310 310 -2 126,000 39,342,400 19 1,087.719 320 J 500 310 T/B 43,000 188 KMTR Kirana Megatara Tbk. --U3---2 356 376 364 370 14 680,200 251,634,200 275 80.786 374 J 3,000 370 T/B 13,000 189 KPIG MNC Land Tbk. --S9---2 132 132 129 131 -1 328,100 42,675,600 16 281.884 131 T/J 122,800 129 B 29,400 190 KRAH Grand Kartech Tbk. --U4---2 2,510 2,520 2,510 2,520 10 9,500 23,871,000 23 916.364 2,520 T/J 1,800 2,510 B 1,700 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 484 500 484 490 6 26,287,400 12,977,674,400 1,318 60.918 492 J 2,500 490 T/B 755,200 192 KREN Kresna Graha Investama Tbk. --U9---1 615 625 600 615 0 101,371,900 61,963,839,000 1,165 6,398.252 615 T/J 572,600 610 B 26,600 193 LAND Trimitra Propertindo Tbk. --U6---2 1,240 1,280 1,235 1,235 -5 3,671,500 4,576,801,000 1,443 1,235.000 1,270 J 15,600 1,235 T/B 7,100 194 LINK Link Net Tbk. --S9K--1 4,250 4,450 4,250 4,350 100 724,100 3,148,747,000 909 271.875 4,420 J 100 4,260 B 1,000 195 LPCK Lippo Cikarang Tbk --S6---1 2,650 2,850 2,680 2,760 110 2,514,000 6,942,630,000 1,246 298.378 2,770 J 2,000 2,760 T/B 2,800 196 LPKR Lippo Karawaci Tbk. --S6K--1 276 288 276 286 10 68,490,700 19,398,413,000 2,071 73.228 286 T/J 1,653,200 284 B 263,700 197 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,175 5,825 5,925 -75 8,217,500 49,434,132,500 3,774 134.259 5,950 J 130,200 5,925 T/B 133,400 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,380 1,345 1,345 -25 7,519,800 10,186,932,000 1,026 347.097 1,350 J 72,100 1,345 T/B 40,100 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 67 70 63 65 -2 1,705,697,300 110,883,696,300 1,749 137.056 65 T/J 45,940,700 64 B 630,700 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,745 1,750 1,645 1,660 -85 7,971,100 13,499,704,500 2,240 943.182 1,660 T/J 28,300 1,655 B 35,800 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,250 5,000 5,250 250 800 4,052,500 5 5,250.000 5,250 T/J 200 5,000 B 600 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,885 1,880 1,850 1,875 -10 11,100 20,849,500 14 111.607 1,875 T/J 10,200 1,810 B 2,500 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,085 1,030 1,030 -45 9,351,100 9,790,173,000 1,842 1,652.893 1,045 J 69,400 1,030 T/B 121,500 204 MARI Mahaka Radio Integra Tbk. --U9---2 242 246 240 246 4 8,035,700 1,964,547,600 171 328.000 248 J 55,300 240 B 26,800 205 MARK Mark Dynamics Indonesia Tbk. SSU3---2 510 520 498 498 -12 2,834,400 1,450,225,300 719 996.000 500 J 50,000 498 T/B 122,600 206 MASA Multistrada Arah Sarana Tbk. --S4---1 800 805 795 795 -5 6,082,600 4,859,203,500 337 565.273 800 J 2,483,200 795 T/B 1,034,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,800 J 1,500 6,075 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,940 2,900 2,900 0 38,500 112,024,000 50 223.077 2,900 T/J 1,500 2,890 B 800 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 585 570 585 20 1,545,200 901,114,000 165 36.562 585 T/J 110,000 580 B 237,300 210 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,550 0 2,874,200 10,230,816,000 355 256.318 3,560 J 30,000 3,550 T/B 100 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 169 171 166 166 -3 3,131,400 526,484,200 174 148.890 167 J 19,600 166 T/B 230,700 212 MDIA Intermedia Capital Tbk. --M9---1 145 146 141 146 1 217,100 31,632,100 18 105.797 146 T/J 139,600 141 B 16,200 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,490 3,540 3,480 3,530 40 60,800 213,412,000 18 184.098 3,530 T/J 15,900 3,490 B 3,600 214 MDLN Modernland Realty Tbk. --S6---1 268 270 260 264 -4 2,096,700 551,614,800 226 78.349 264 T/J 9,500 262 B 263,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 990 995 0 30,178,100 30,255,335,500 2,156 1,752.470 1,000 J 615,400 995 T/B 617,600 216 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 500 217 MERK Merck Tbk. --U5---2 4,050 4,070 4,030 4,070 20 71,600 289,512,000 135 10,731.141 4,070 T/J 2,400 4,040 B 100 218 META Nusantara Infrastructure Tbk. --M7---1 210 214 208 212 2 338,700 71,438,800 16 64.227 212 T/J 200,000 210 B 100,000 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,045 995 1,045 45 655,200 655,625,000 39 1,071.795 1,045 T/J 185,000 1,000 B 100 220 MGRO Mahkota Group Tbk. --U1---1 995 1,000 985 1,000 5 4,341,900 4,324,125,000 548 1,000.000 1,000 T/J 93,500 995 B 30,700 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,040 J 999,500 1,020 B 2,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,880 1,880 1,850 1,870 -10 1,741,800 3,254,448,500 430 110.098 1,880 J 15,900 1,855 B 8,600 223 MINA Sanurhasta Mitra Tbk. --U9---2 725 730 655 690 -35 1,358,000 934,981,000 220 3,285.714 710 J 900 690 T/B 250,900 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,125 J 800 16,225 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,900 17,900 17,900 0 600 10,740,000 3 114,012.739 17,800 J 800 17,325 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,205 1,205 1,195 1,200 -5 377,400 453,463,000 157 200.418 1,200 T/J 13,700 1,195 B 102,200 227 MLPL Multipolar Tbk. --U9---1 155 170 149 149 -6 179,544,000 28,837,684,000 6,704 17.090 150 J 593,800 149 T/B 1,224,200 228 MLPT Multipolar Technology Tbk. --U9---1 800 0 0 800 0 0 0 0 166.667 915 J 2,300 815 B 2,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 456 470 456 470 14 22,500 10,472,600 8 80.342 470 T/J 49,700 442 B 1,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 940 1,005 935 995 55 76,886,800 75,256,211,000 5,018 110.556 995 T/J 3,881,200 990 B 77,800 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,110 1,085 1,110 10 62,900 69,779,000 12 1,110.000 1,110 T/J 53,000 1,085 B 49,300 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 935 950 940 940 5 3,390,300 3,196,865,000 136 62.667 945 J 419,400 940 T/B 1,555,000 233 MPPA Matahari Putra Prima Tbk. --U9---1 306 378 300 356 50 68,312,800 23,925,221,400 6,497 149.674 358 J 134,200 356 T/B 31,400 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 790 770 770 -20 10,700 8,241,000 6 770.000 780 J 3,000 770 T/B 12,600 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,050 6,350 0 1,200 7,535,000 8 575.973 6,350 T/J 1,900 5,400 B 100 236 MSIN MNC Studios International Tbk. --U9---2 316 328 316 320 4 2,166,300 694,838,200 305 320.000 320 T/J 51,500 318 B 81,600 237 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,195 1,175 1,175 -5 201,200 240,410,000 5 77.303 1,175 T/J 10,700 1,170 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 900 905 895 905 5 2,379,500 2,142,713,000 237 1,629.222 905 T/J 257,200 900 B 5,000 239 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---1 436 454 414 450 14 435,500 196,539,000 18 189.194 448 J 100 436 B 600 241 MYOH Samindo Resources Tbk. --S2---1 1,300 1,300 1,290 1,295 -5 158,700 205,397,500 32 154.245 1,295 T/J 3,600 1,290 B 7,000 242 MYRX Hanson International Tbk. --S6---2 106 106 103 104 -2 678,893,300 70,582,001,600 980 70.926 104 T/J 4,860,100 103 B 3,047,400 243 NASA Ayana Land International Tbk. --U9---2 605 605 600 600 -5 355,600 213,919,500 23 582.524 610 J 139,800 600 T/B 200,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 515 600 515 590 75 68,958,100 37,053,147,500 3,295 590.000 595 J 102,600 590 T/B 52,200 245 NFCX NFC Indonesia Tbk. --U9---2 2,260 2,290 2,290 2,290 30 100 229,000 1 2,290.000 2,270 J 10,000 2,210 B 20,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,120 2,980 3,000 0 49,200 148,655,000 111 923.077 3,000 T/J 3,300 2,990 B 12,200 247 NIRO City Retail Developments Tbk. --U6---2 99 100 92 100 1 880,200 87,205,800 36 95.238 100 T/J 821,300 99 B 250,000 248 NISP Bank OCBC NISP Tbk. --U8---1 910 910 905 910 0 31,900 28,907,000 23 1,102.710 915 J 1,400 910 T/B 2,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 985 950 985 -5 4,300 4,151,500 6 262.667 990 J 22,400 940 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 420 432 422 428 8 456,200 195,257,400 66 50.353 430 J 382,600 428 T/B 100,000 251 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---1 640 720 640 665 25 449,100 303,150,500 197 1,315.659 680 J 100 660 B 16,800 253 PALM Provident Agro Tbk. --U1---2 280 280 254 260 -20 14,000 3,674,400 34 71.063 270 J 11,000 260 T/B 1,200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,085 1,060 1,065 0 160,800 170,875,500 14 125.294 1,080 J 40,000 1,065 T/B 4,700 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 60,000 32,925,000 22 973.451 550 T/J 30,000 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 720 720 690 700 -20 8,000 5,635,500 23 58.333 700 T/J 22,900 690 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 4,800 21,840,000 1 3,033.333 4,550 T/J 4,900 4,540 B 5,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,900 1,000 B 800 259 PEHA Phapros Tbk. --U5---2 2,400 2,510 2,410 2,420 20 138,900 344,723,000 81 2,420.000 2,480 J 100 2,420 T/B 9,900 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,260 1,215 1,260 -30 4,500 5,507,500 4 245.854 1,340 J 300 1,260 T/B 500 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 0 0 3,700 0 0 0 0 1,535.333 3,690 J 1,100 3,000 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,610 1,515 1,580 80 18,585,000 29,215,501,000 1,754 2,630.703 1,580 T/J 508,800 1,575 B 130,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 72 65 69 5 160,909,900 11,117,745,100 3,836 69.000 70 J 3,417,400 69 T/B 746,100 264 PNIN Paninvest Tbk. --S8---1 1,200 1,315 1,200 1,235 35 7,357,300 9,332,101,000 1,850 1,313.271 1,235 T/J 169,800 1,230 B 24,400 265 PNLF Panin Financial Tbk. --S8---1 374 406 374 386 12 96,347,300 37,725,417,600 2,653 417.207 388 J 12,000 386 T/B 2,068,300 266 POLA Pool Advista Finance Tbk. --U8---2 1,575 1,575 1,495 1,570 -5 73,200 113,458,500 30 1,570.000 1,570 T/J 5,000 1,185 B 50,100 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,170 1,120 1,165 10 43,500 48,867,500 26 1,165.000 1,165 T/J 17,300 1,140 B 500 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 1,500.000 1,500 J 100 1,480 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,930 5,000 4,930 4,930 0 39,141,600 194,263,376,000 411 3,129.145 4,930 T/J 5,000 4,920 B 18,500 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 66,000 550 B 35,200 271 POWR Cikarang Listrindo Tbk. --M7---2 940 955 925 930 -10 5,479,500 5,114,240,500 224 62.000 940 J 33,200 930 T/B 1,092,800 272 PPRE PP Presisi Tbk. --M7---1 368 378 368 378 10 6,531,800 2,433,407,800 1,517 87.907 378 T/J 120,800 376 B 318,000 273 PPRO PP Properti Tbk. --S6K--1 163 168 161 161 -2 51,384,600 8,436,479,000 1,607 348.108 162 J 130,900 161 T/B 1,509,800 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,970 2,950 2,950 0 1,500,900 4,427,682,000 28 45.385 2,970 J 5,500 2,950 T/B 507,100 275 PRIM Royal Prima Tbk. --U9---2 490 500 472 498 8 20,100 9,946,200 15 498.000 498 T/J 91,000 490 B 7,500 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 214 202 210 12 6,265,200 1,299,250,400 626 681.309 210 T/J 369,300 208 B 189,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,220 2,130 2,160 50 43,244,300 94,039,008,000 3,982 406.015 2,170 J 248,700 2,160 T/B 1,079,200 278 PTRO Petrosea Tbk. --S2K--1 1,920 1,955 1,910 1,920 0 336,800 651,051,000 254 1,536.000 1,925 J 1,200 1,920 T/B 8,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,540 1,555 1,525 1,530 -10 524,800 808,266,500 388 263.793 1,530 T/J 2,900 1,525 B 104,500 280 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 640 660 640 650 10 30,807,000 19,994,497,500 4,255 2,505.879 655 J 1,057,900 650 T/B 245,200 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,205 1,215 1,195 1,195 -10 1,490,700 1,788,332,500 266 1,195.000 1,200 J 14,300 1,195 T/B 2,700 283 RAJA Rukun Raharja Tbk. --S7---1 346 356 348 352 6 670,200 236,213,200 132 1,209.123 352 T/J 48,500 350 B 72,100 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,790 1,715 1,740 -25 13,058,700 22,867,609,500 2,907 1,087.500 1,755 J 8,200 1,740 T/B 180,500 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,775 J 1,600 5,700 B 2,000 286 RIMO Rimo International Lestari Tbk --U9---2 137 148 137 137 0 814,162,400 114,096,187,500 3,734 75.216 137 T/J 334,600 136 B 4,198,000 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 510 498 498 -12 1,752,200 881,126,700 157 498.000 500 J 122,000 496 B 128,500 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 366 340 340 -30 7,300 2,608,200 10 2,660.407 356 J 100 340 T/B 1,800 289 RODA Pikko Land Development Tbk. --U6---2 372 386 372 372 0 8,300 3,093,400 11 593.965 372 T/J 100 370 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,200 1,190 1,195 0 2,674,200 3,195,807,000 121 468.627 1,200 J 13,600 1,195 T/B 2,439,700 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 550 555 0 1,565,800 871,844,500 573 693.750 555 T/J 13,200 550 B 36,300 292 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 8,975 8,975 8,975 8,975 0 1,100 9,872,500 2 5,790.323 8,975 T/J 900 8,800 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,780 1,850 1,795 1,850 70 10,734,200 19,572,389,000 3,743 836.903 1,855 J 159,900 1,850 T/B 13,300 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 149,900 845 B 100 296 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,290 2,220 2,290 -10 15,100 34,253,000 14 97.863 2,270 J 100 2,230 B 500 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,870 4,600 4,600 4,600 -270 2,000 9,200,000 9 213.766 4,860 J 500 4,600 T/B 1,400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 795 805 -5 1,053,300 851,144,000 137 575.000 805 T/J 82,300 800 B 80,900 299 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--1 860 925 860 920 60 17,650,700 15,820,812,000 1,896 158.621 920 T/J 52,600 915 B 110,300 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,580 3,430 3,500 0 443,300 1,545,127,000 344 39.751 3,560 J 3,200 3,500 T/B 9,700 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 496 505 496 498 2 973,700 485,671,100 193 45.273 500 J 310,400 498 T/B 69,900 303 SIPD Sierad Produce Tbk. --U3---2 955 1,035 930 1,030 75 374,100 385,588,500 11 1.144 1,000 J 9,600 925 B 3,000 304 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 4,110 4,120 4,110 4,110 0 20,000 82,300,000 2 1,357.959 4,110 T/J 27,400 3,920 B 2,500 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,525 1,540 1,515 1,515 -10 206,900 315,619,000 191 270.536 1,515 T/J 6,400 1,510 B 9,300 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,020 2,000 2,010 0 7,062,700 14,187,430,000 289 2,427.536 2,020 J 466,600 2,010 T/B 36,100 308 SMDR Samudera Indonesia Tbk. --S7K--1 354 366 346 364 10 2,544,800 915,170,200 336 1,460.791 364 T/J 80,200 362 B 200 309 SMRA Summarecon Agung Tbk. --S6IK-1 895 945 895 945 50 22,786,000 21,114,427,500 2,656 1,552.744 950 J 949,900 945 T/B 25,200 310 SMRU SMR Utama Tbk. --U2---2 464 468 456 462 -2 170,500 78,504,600 25 112.981 462 T/J 11,200 456 B 2,500 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,690 1,720 1,685 1,700 10 5,807,600 9,868,827,000 1,532 4,540.720 1,700 T/J 47,400 1,695 B 36,000 312 SOCI Soechi Lines Tbk. --M7---1 162 170 163 170 8 8,585,600 1,422,819,200 546 30.909 171 J 558,400 170 T/B 3,391,700 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 1,000 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,040 1,045 1,035 1,035 -5 9,496,200 9,858,856,500 526 1,035.000 1,040 J 210,500 1,035 T/B 624,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 218 218 218 0 400 87,200 2 232.655 218 T/J 123,900 191 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 332 334 -2 377,180,800 126,802,171,800 3,142 139.167 336 J 5,701,400 334 T/B 19,955,200 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,720 3,700 3,710 -150 3,000 11,131,000 11 67.455 3,780 J 100 3,710 T/B 13,500 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 600 575 585 10 24,195,300 14,232,567,500 1,465 240.000 585 T/J 15,800 580 B 175,800 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,135 1,150 1,130 1,135 0 81,206,700 92,319,939,500 1,071 169.403 1,135 T/J 6,300 1,130 B 110,400 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,210 B 33,000 321 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 2,550 2,600 2,500 2,600 50 50,000 129,000,000 33 2,600.000 2,600 T/J 12,200 2,500 B 2,900 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,570 4,610 4,560 4,610 40 5,543,900 25,461,380,000 2,224 4,190.909 4,610 T/J 10,000 4,600 B 8,100 325 TARA Sitara Propertindo Tbk. --U6---1 780 815 770 810 30 55,746,100 43,998,329,000 1,530 764.151 810 T/J 77,700 805 B 212,800 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,490 4,560 4,340 4,430 -60 1,073,300 4,724,213,000 1,622 218.765 4,430 T/J 6,400 4,380 B 100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 905 875 885 0 3,069,300 2,711,289,000 456 201.526 885 T/J 186,500 880 B 164,900 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 15,600 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---1 286 300 284 300 14 23,809,700 6,949,052,400 505 131.579 300 T/J 225,700 298 B 42,500 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 830 805 825 0 229,300 186,651,500 45 266.129 825 T/J 24,900 805 B 27,700 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 680 680 680 0 100 68,000 1 154.097 675 J 4,100 580 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 3,610 J 900 3,040 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 815 820 0 31,440,800 25,624,431,000 267 410.000 820 T/J 222,900 810 B 197,800 335 TINS Timah Tbk. --S2K--1 1,520 1,560 1,465 1,480 -40 37,182,400 55,812,693,000 3,529 756.271 1,480 T/J 731,000 1,475 B 461,600 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,550 11,800 11,450 11,700 150 2,057,300 23,877,355,000 3,007 723.391 11,700 T/J 149,900 11,600 B 400 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,610 1,600 1,590 1,590 -20 4,600 7,317,000 6 83.684 1,590 T/J 11,100 1,580 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 805 770 785 -15 12,594,500 9,956,395,500 485 1,263.459 785 T/J 179,700 780 B 1,000 339 TOTL Total Bangun Persada Tbk. --U6---1 615 625 615 625 10 377,000 234,510,500 65 224.638 625 T/J 899,300 620 B 205,700 340 TOTO Surya Toto Indonesia Tbk. --U3---2 410 422 404 412 2 601,500 248,115,200 45 1,336.491 414 J 200 412 T/B 90,300 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 805 825 0 13,892,000 11,419,192,000 926 3,929.881 830 J 502,100 825 T/B 1,176,200 342 TRAM Trada Alam Minera Tbk. --U7---1 189 193 186 189 0 376,761,500 72,200,155,100 1,862 156.206 190 J 752,700 189 T/B 45,200 343 TRIO Trikomsel Oke Tbk. --U9---1 250 216 202 214 -36 12,000 2,553,400 9 94.993 228 J 100 214 T/B 6,700 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 200 402 B 30,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,800 1,845 1,790 1,805 5 1,097,400 2,001,214,000 211 321.999 1,815 J 3,000 1,805 T/B 30,700 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,240 3,240 0 5,000 16,200,000 2 3,240.000 3,240 T/J 15,600 3,000 B 100 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 100 115,500 1 2,566.667 1,155 T/J 109,000 1,150 B 102,100 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,220 1,210 1,215 0 232,300 281,899,500 106 2,355.747 1,215 T/J 222,500 1,210 B 163,700 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,400 4,380 4,310 4,370 -30 2,500 10,852,000 7 161.848 4,380 J 1,800 4,300 B 1,100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,820 0 102,900 187,052,000 18 1,820.000 1,820 T/J 60,800 1,815 B 3,300 351 VIVA Visi Media Asia Tbk. --U9---1 156 158 150 151 -5 14,558,800 2,210,620,500 800 50.333 152 J 284,900 151 T/B 16,700 352 VOKS Voksel Electric Tbk. --S4---1 330 360 310 350 20 6,199,300 2,081,393,200 897 154.823 358 J 115,000 350 T/B 5,000,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 324 330 316 320 -4 22,752,700 7,343,750,000 914 110.345 322 J 676,600 320 T/B 1,824,000 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,685 1,760 1,690 1,730 45 38,085,100 66,125,429,500 4,919 444.669 1,735 J 200,400 1,730 T/B 3,313,900 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 376 376 362 372 -4 985,900 363,876,400 173 56.397 372 T/J 378,500 368 B 400 356 WOOD Integra Indocabinet Tbk. --S5K--2 765 775 750 750 -15 15,496,200 11,855,880,000 881 288.462 750 T/J 419,300 745 B 539,800 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 388 380 386 8 75,503,500 29,021,833,800 2,922 78.776 388 J 2,512,600 386 T/B 591,800 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,860 1,790 1,855 80 100,733,100 184,663,121,000 7,946 500.675 1,860 J 215,700 1,855 T/B 3,387,200 359 WTON Wijaya Karya Beton Tbk. --S3K--1 464 482 464 470 6 26,874,000 12,766,189,600 2,007 79.661 472 J 373,400 470 T/B 845,700 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,150 2,150 2,090 2,110 -40 24,681,100 52,390,854,000 1,332 1,507.143 2,120 J 30,000 2,110 T/B 668,300 Total 9,179,787,800 4,467,284,285,600 321,602 2,117,850,800 146,120,300 Jakarta, 20 February 2019 Trading Division