List of Securities Quotation: IDX SMC Composite Date: Thursday, 21 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 13,800 13,825 13,650 13,750 -50 308,400 4,234,277,500 408 1,117.015 13,800 J 512,800 13,750 T/B 59,900 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 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,190 J 5,100 1,915 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,830 1,805 1,825 20 3,707,100 6,734,110,500 2,468 2,225.610 1,825 T/J 238,400 1,815 B 6,700 5 ACST Acset Indonusa Tbk. --U6---1 1,655 1,685 1,660 1,670 15 500,600 836,119,000 110 70.130 1,675 J 121,200 1,670 T/B 1,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,600 1,565 1,565 -25 6,101,000 9,590,529,000 1,821 1,229.061 1,570 J 62,100 1,565 T/B 466,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 11,100 10,900 11,100 200 115,400 1,265,850,000 121 477.419 11,100 T/J 1,800 11,075 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 360 362 356 356 -4 586,400 210,546,000 110 31.776 358 J 93,100 356 T/B 68,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,420 1,330 1,415 70 155,986,100 216,210,988,000 12,282 128.636 1,415 T/J 3,170,500 1,410 B 981,900 10 AGII Aneka Gas Industri Tbk. --S3---1 640 650 635 645 5 21,500 13,785,500 16 58.636 650 J 200 645 T/B 1,100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 344 336 338 -2 2,220,900 751,542,600 245 552.215 338 T/J 115,400 336 B 396,600 12 AGRS Bank Agris Tbk. --U8---2 356 374 360 366 10 15,500 5,686,000 28 332.727 368 J 1,000 360 B 1,400 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,875 5,575 5,750 25 11,182,000 64,018,320,000 3,258 4,582.732 5,775 J 100,600 5,750 T/B 213,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 282 270 282 -2 5,300 1,451,200 12 268.571 282 T/J 2,400 266 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 3,200 15,040,000 3 191.837 4,860 J 2,000 4,650 B 10,100 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 880 820 830 -10 322,400 271,414,000 92 2,117.941 830 T/J 5,000 825 B 500 17 ANDI Andira Agro Tbk. --U1---2 1,735 1,820 1,710 1,780 45 1,169,500 2,090,547,000 600 1,780.000 1,785 J 200 1,780 T/B 41,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,045 1,020 1,045 -5 112,400 117,350,500 24 87.083 1,045 T/J 7,100 1,020 B 4,200 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,030 1,035 -25 158,909,700 168,074,547,000 7,496 682.403 1,040 J 697,600 1,035 T/B 1,703,200 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,180 1,175 1,170 1,170 -10 200 234,500 2 74.904 1,150 J 3,000 1,145 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 500 500 0 4,627,700 2,323,909,000 387 531.824 505 J 53,000 498 B 213,100 22 APLN Agung Podomoro Land Tbk. --S6K--1 182 194 182 188 6 13,418,000 2,526,705,400 977 51.507 189 J 818,400 188 T/B 224,600 23 ARII Atlas Resources Tbk. --U2---2 960 960 960 960 0 12,000 11,520,000 3 64.000 960 T/J 10,900 860 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 324 324 320 320 -4 207,000 66,365,200 13 106.667 332 J 500 320 T/B 194,900 25 ARNA Arwana Citramulia Tbk. --S3---1 480 484 476 478 -2 246,100 117,850,000 59 3,248.828 480 J 45,800 478 T/B 300 26 ASGR Astra Graphia Tbk. --U9---1 1,405 1,415 1,400 1,400 -5 25,700 35,984,500 14 290.264 1,400 T/J 1,100 1,395 B 1,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 655 655 645 650 -5 2,257,300 1,467,745,000 104 1,203.704 655 J 102,600 645 B 55,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 326 330 0 34,051,700 11,209,050,200 1,651 314.286 330 T/J 276,200 328 B 2,062,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 810 810 775 800 -10 51,054,600 40,491,485,000 948 205.128 800 T/J 166,500 795 B 1,258,300 30 ATIC Anabatic Technologies Tbk. --U9---1 830 875 820 875 45 20,700 17,361,000 13 125.000 870 J 200 845 B 500 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 1,635 1,640 1,615 1,620 -15 627,000 1,016,133,000 267 1,465.135 1,625 J 2,300 1,620 T/B 7,800 33 BABP Bank MNC Internasional Tbk. --U8---2 57 59 52 54 -3 49,874,000 2,730,498,000 1,144 61.979 54 T/J 669,100 53 B 13,423,400 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 288 282 282 -4 5,600 1,612,200 5 207.911 282 T/J 14,900 276 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 860 900 880 895 35 64,400 57,618,000 28 1,118.750 910 J 7,200 900 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 406 410 402 402 -4 10,423,400 4,218,776,800 855 119.256 404 J 218,700 402 T/B 606,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,380 1,380 1,380 5 200 276,000 1 100.000 1,380 T/J 14,800 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 62,300 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,550 2,480 2,540 40 24,999,600 63,060,896,000 3,509 331.304 2,550 J 872,600 2,540 T/B 713,400 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 268 264 268 4 5,800 1,532,000 13 272.857 264 J 230,300 262 B 2,500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 156 151 155 -1 101,900 15,615,500 28 439.567 155 T/J 14,200 153 B 100 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 14,200 710,000 10 217.306 50 T/J 341,439,300 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 270 252 262 6 40,967,400 10,763,939,600 2,327 154.118 264 J 194,000 262 T/B 5,719,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 680 655 675 20 1,747,300 1,171,403,000 118 3,459.055 675 T/J 11,200 670 B 34,100 46 BGTG Bank Ganesha Tbk. --S8---2 92 95 91 91 -1 8,159,300 753,126,100 542 88.350 92 J 1,283,200 91 T/B 1,433,900 47 BHIT MNC Investama Tbk. --S9---1 98 100 93 94 -4 48,167,000 4,622,921,800 1,169 274.894 95 J 446,800 94 T/B 2,301,900 48 BINA Bank Ina Perdana Tbk. --U8---1 615 630 595 600 -15 2,575,600 1,547,769,000 116 338.991 610 J 21,400 600 T/B 664,500 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 50 0 9,261,700 463,971,500 452 35.714 51 J 13,861,100 50 T/B 4,252,300 50 BIRD Blue Bird Tbk. --U7---1 2,990 3,060 3,000 3,030 40 3,437,900 10,409,740,000 820 46.615 3,030 T/J 289,700 3,010 B 332,200 51 BISI BISI International Tbk. --U1---1 1,415 1,425 1,410 1,420 5 161,900 230,403,000 57 710.000 1,425 J 4,000 1,420 T/B 1,200 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,160 2,190 2,150 2,170 10 15,020,300 32,578,569,000 635 361.667 2,170 T/J 136,800 2,160 B 31,300 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 730 720 725 5 3,758,200 2,725,434,000 524 168.605 730 J 1,463,000 725 T/B 162,400 54 BKSL Sentul City Tbk. --S6K--1 135 138 134 135 0 44,173,900 5,989,375,400 1,711 9.329 136 J 3,802,700 135 T/B 10,157,800 55 BKSW Bank QNB Indonesia Tbk. --U8---2 198 199 199 199 1 50,000 9,950,000 3 456.631 199 T/J 400 165 B 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 4,970 4,970 4,970 4,970 0 700 3,479,000 2 331.333 4,980 J 500 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 346 346 346 -4 1,600 553,600 3 108.125 346 T/J 2,400 338 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 438 442 418 426 -12 36,816,400 15,839,337,400 2,402 346.736 426 T/J 245,400 424 B 811,500 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 159,400 7,970,000 59 0.172 50 T/J 29,080,300 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,235 1,265 25 4,798,400 6,034,396,000 542 9.340 1,265 T/J 167,000 1,260 B 1,013,200 62 BNII Bank Maybank Indonesia Tbk. --U8---1 304 310 288 290 -14 16,881,300 4,986,371,400 1,510 3.455 290 T/J 297,700 288 B 716,500 63 BNLI Bank Permata Tbk. --M8K--1 1,150 1,150 980 1,055 -95 235,856,600 250,726,057,000 7,777 11.487 1,060 J 1,191,400 1,055 T/B 2,941,000 64 BOGA Bintang Oto Global Tbk. --U9---2 680 680 670 670 -10 4,638,500 3,127,466,500 270 650.485 670 T/J 3,200 665 B 162,700 65 BOLT Garuda Metalindo Tbk. --U4---2 925 925 920 925 0 92,700 85,734,000 93 168.182 925 T/J 1,400 920 B 19,200 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,060 2,070 2,060 2,070 10 1,500,700 3,094,489,000 382 517.500 2,070 T/J 5,500 2,050 B 400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 605 B 100 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 7,200 6,500 7,000 800 8,100 54,207,500 6 272.432 7,000 T/J 1,300 6,525 B 1,300 70 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 550 550 -10 12,372,000 6,862,517,500 1,187 550.000 555 J 186,200 550 T/B 2,930,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 52 54 51 52 0 162,264,100 8,455,884,800 3,708 8.189 53 J 11,253,300 52 T/B 6,724,400 72 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,150 T/J 7,200 1,130 B 7,500 73 BRPT Barito Pacific Tbk. --S3XXO1 2,860 3,000 2,840 3,000 140 14,283,000 41,583,466,000 2,511 234.942 3,000 T/J 2,148,100 2,990 B 56,800 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,305 1,315 -15 15,551,300 20,522,753,000 3,749 257.588 1,320 J 207,300 1,315 T/B 10,700 75 BSIM Bank Sinarmas Tbk. --U8---1 600 630 585 595 -5 21,000 12,651,000 18 405.814 595 T/J 400 580 B 500 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,390 2,350 2,380 0 8,100 19,135,000 17 122.051 2,380 T/J 3,300 2,360 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---2 131 134 130 134 3 23,209,700 3,017,661,000 32 1,026.663 134 T/J 16,700 128 B 100 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 1 46.913 50 T/J 519,349,200 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,740 3,670 3,740 40 453,100 1,687,496,000 92 724.018 3,750 J 120,300 3,740 T/B 1,300 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,070 0 27,934,900 57,551,127,000 1,648 2,070.000 2,070 T/J 1,333,500 2,060 B 1,202,900 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,030 2,000 2,030 20 41,300 83,651,000 26 344.068 2,030 T/J 42,700 2,000 B 200 83 BUMI Bumi Resources Tbk. --S2K--2 150 163 150 163 13 741,730,200 117,366,608,000 10,259 9.460 164 J 14,280,200 163 T/B 19,729,800 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 156 163 156 162 6 16,599,900 2,616,885,300 546 124.615 163 J 50,000 162 T/B 462,200 85 BVIC Bank Victoria International Tbk. --U8---1 185 185 182 185 0 12,600 2,298,100 13 174.936 185 T/J 1,400 183 B 1,800 86 BWPT Eagle High Plantations Tbk. --U1---1 166 182 166 182 16 104,879,200 18,687,841,100 3,014 39.805 183 J 2,735,000 182 T/B 4,852,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 515 472 510 0 5,182,700 2,569,207,600 566 154.545 510 T/J 355,800 498 B 3,000 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,500 2,530 2,470 2,510 10 9,346,300 23,428,383,000 1,007 143.429 2,510 T/J 19,900 2,500 B 135,300 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 306 0 862,800 262,542,000 168 559.037 306 T/J 99,900 304 B 3,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 0 0 690 0 0 0 0 172.500 690 J 7,400 685 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 89 89 0 2,169,200 193,701,700 116 569.600 89 T/J 398,400 88 B 2,431,800 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 340 332 334 -4 1,117,400 374,453,400 144 26.136 334 T/J 1,000 332 B 520,000 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,500 1,500 1,500 10 300 450,000 2 5,443.066 1,485 J 50,000 1,435 B 3,800 94 CITY Natura City Developments Tbk. --U6---1 370 370 366 370 0 80,700 29,709,800 27 370.000 372 J 3,000 370 T/B 200 95 CLAY Citra Putra Realty Tbk. --U9---2 1,540 1,610 1,390 1,395 -145 533,600 796,084,000 256 1,395.000 1,440 J 4,000 1,395 T/B 290,000 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 276 278 -2 6,933,800 1,931,568,200 367 1,208.696 280 J 842,400 278 T/B 84,900 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,360 1,345 1,360 15 32,200 43,716,500 31 130.136 1,360 T/J 100 1,345 B 14,600 98 CMPP AirAsia Indonesia Tbk. --U7---2 228 232 228 230 2 123,200 28,142,600 61 43.507 230 T/J 400 228 B 101,200 99 COWL Cowell Development Tbk. --U6---2 348 350 346 348 0 15,416,700 5,367,091,600 230 267.692 348 T/J 9,700 346 B 12,700 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 511,000 25,550,000 26 45.455 50 T/J 38,207,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 560 535 540 -60 1,578,900 851,969,000 49 272.500 590 J 2,300 540 T/B 136,300 102 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-1 915 920 895 900 -15 33,583,800 30,422,641,500 2,619 201.505 905 J 37,000 900 T/B 1,579,900 104 DART Duta Anggada Realty Tbk. --U6---1 310 310 310 310 0 100 31,000 1 57.308 310 T/J 3,000 292 B 1,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,620 1,620 1,620 0 300 486,000 1 3,251.576 1,625 J 500 1,615 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 90,945,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 820 825 0 761,500 630,922,500 277 717.391 825 T/J 18,200 820 B 30,100 108 DILD Intiland Development Tbk. --S6---1 314 318 314 314 0 648,700 203,767,600 140 54.717 316 J 4,000 314 T/B 25,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,120 3,090 3,110 30 2,794,800 8,674,275,000 260 3,110.000 3,110 T/J 16,600 3,100 B 300 110 DKFT Central Omega Resources Tbk. --U2---2 254 254 244 246 -8 1,171,800 288,301,600 139 631.903 250 J 50,000 246 T/B 1,900 111 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,850 6,475 6,675 -125 46,500 306,450,000 93 39,900.771 6,675 T/J 6,000 6,450 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 216 236 214 234 18 205,490,000 46,822,509,800 4,708 111.429 234 T/J 4,811,800 232 B 483,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 1,100 3,608,000 2 2,881.262 3,280 T/J 13,400 3,270 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 595 630 595 625 30 78,865,100 48,627,086,000 4,030 846.150 625 T/J 602,900 620 B 2,240,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 400 400 2 959,000 384,104,200 39 108.108 402 J 50,000 400 T/B 53,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 17,500 J 500 15,500 B 3,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,470 1,475 1,465 1,465 -5 46,300 68,237,000 22 1,465.000 1,470 J 1,100 1,465 T/B 100 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,390 J 10,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,140 2,110 2,140 40 51,100 107,854,000 4 787.716 2,200 J 5,000 2,100 B 30,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,125 1,125 1,125 1,125 0 1,000 1,125,000 1 27.778 1,125 T/J 29,000 1,095 B 400 121 ELSA Elnusa Tbk. --S2LKO1 384 392 386 388 4 21,158,300 8,233,259,000 1,089 97.000 390 J 4,356,500 388 T/B 576,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 829,819,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,800 8,700 8,700 8,700 -100 500 4,350,000 1 1,208.333 8,700 T/J 10,700 8,600 B 500 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,380 J 3,800 2,000 B 30,900 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,210 2,240 2,090 2,120 -90 32,702,800 69,953,439,000 6,878 212.000 2,130 J 123,300 2,120 T/B 628,600 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 372 388 372 374 2 24,784,300 9,409,834,400 3,307 696.319 376 J 137,900 374 T/B 476,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,680 2,570 2,650 30 16,555,400 43,573,334,000 2,524 134.490 2,650 T/J 1,318,900 2,640 B 127,800 128 FAST Fast Food Indonesia Tbk. --U9---2 1,690 1,640 1,635 1,635 -55 8,600 14,062,000 8 2,571.361 1,675 J 200 1,635 T/B 431,700 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,300 8,000 8,250 175 67,500 553,220,000 102 1,890.641 8,250 T/J 2,800 8,225 B 500 130 FILM MD Pictures Tbk. --U9---1 820 825 800 815 -5 19,166,900 15,486,432,500 5,038 815.000 815 T/J 73,300 805 B 100 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,850 6,850 -25 12,000 82,340,000 42 1,370.000 6,875 J 3,500 6,850 T/B 1,600 132 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,400 3,400 3,400 0 400 1,360,000 1 2,720.000 3,400 T/J 14,900 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 7,300 5,073,500 4 695.000 690 J 2,300 615 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 860 860 -10 5,030,800 4,375,221,500 112 390.909 860 T/J 35,200 855 B 10,500 135 FREN Smartfren Telecom Tbk. --U7---1 284 300 284 290 6 172,816,100 50,518,937,200 6,682 16.111 292 J 2,163,700 290 T/B 4,505,700 136 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---1 482 490 462 464 -18 37,856,100 17,983,444,600 2,675 62.374 466 J 231,300 464 T/B 752,800 138 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 775 785 -10 7,783,700 6,102,827,000 752 154.115 790 J 139,800 785 T/B 319,800 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 254 238 238 -8 11,055,100 2,685,287,200 1,017 59.500 240 J 10,000 238 T/B 569,500 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 3,078.261 17,800 J 700 14,175 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,820 1,820 1,800 1,820 0 41,100 74,388,500 72 1,820.000 1,820 T/J 30,700 1,805 B 1,000 142 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---1 174 174 161 171 -3 171,400 29,578,200 15 68.400 172 J 6,500 162 B 51,600 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,360 3,360 0 431,000 1,452,472,000 389 3,360.000 3,370 J 63,700 3,350 B 12,900 145 HERO Hero Supermarket Tbk. --U9---1 895 895 895 895 0 100 89,500 1 1,868.164 895 T/J 500 835 B 500 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,010 3,000 3,000 -10 247,800 743,671,000 45 918.386 3,030 J 100 3,000 T/B 25,100 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 650 650 0 1,100 715,000 2 1,000.000 650 T/J 1,000 600 B 200 148 HKMU HK Metals Utama Tbk. --U9---1 350 352 342 348 -2 19,310,600 6,733,334,600 451 348.000 348 T/J 420,500 346 B 236,200 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 660 620 640 20 50,062,400 32,114,033,500 4,343 206.452 640 T/J 266,900 635 B 635,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 252 260 2 39,900 10,311,800 33 86.667 260 T/J 42,700 254 B 33,700 151 HRUM Harum Energy Tbk. --S2K--1 1,525 1,640 1,510 1,630 105 14,963,900 23,638,336,500 3,562 31.346 1,630 T/J 262,900 1,625 B 32,800 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 2,600 8,500 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 825 J 300 780 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 210 212 202 210 0 591,135,500 121,824,578,400 1,041 403.086 210 T/J 2,614,000 208 B 2,327,000 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 179 202 178 200 21 187,267,300 36,191,338,800 6,626 57.143 202 J 4,609,500 200 T/B 10,090,800 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,460 3,540 3,340 3,340 -120 2,556,000 8,732,823,000 1,231 448.397 3,340 T/J 6,300 3,330 B 39,600 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 745 755 715 715 -30 6,393,700 4,619,753,000 660 143.000 720 J 2,800 715 T/B 194,100 158 IMPC Impack Pratama Industri Tbk. --U3---2 900 925 880 910 10 487,700 442,951,000 22 239.474 910 T/J 129,500 875 B 3,900 159 INAF Indofarma Tbk. --U5---1 4,930 4,960 4,930 4,930 0 7,000 34,572,000 31 1,972.000 4,960 J 6,400 4,930 T/B 900 160 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,710 -30 15,841,100 59,302,530,000 3,421 1,514.286 3,720 J 209,400 3,710 T/B 18,600 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 6,650 6,400 6,475 -225 76,600 494,310,000 150 872.066 6,525 J 200 6,475 T/B 1,300 162 INDS Indospring Tbk. --M4---1 2,180 2,240 2,100 2,160 -20 45,900 97,987,000 35 202.500 2,200 J 3,600 2,150 B 1,000 163 INDY Indika Energy Tbk. --S2XXO1 1,955 2,210 1,945 2,180 225 87,774,900 183,757,727,000 10,969 73.898 2,180 T/J 151,400 2,170 B 289,000 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 80 79 79 -1 241,500 19,101,100 27 0.451 80 J 297,700 79 T/B 569,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 720 720 670 720 0 700 494,000 6 685.714 720 T/J 5,900 670 B 5,500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,100 2,400 2,110 2,400 300 590,500 1,284,806,000 453 869.565 2,620 J 800 2,400 T/B 1,500 167 INRU Toba Pulp Lestari Tbk. --U3---2 870 840 840 840 -30 301,500 253,260,000 2 8.528 870 J 19,900 830 B 305,100 168 INTA Intraco Penta Tbk. --U9---2 480 480 478 480 0 20,937,500 10,008,140,000 6 338.359 480 T/J 55,500 470 B 30,300 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,485 1,495 1,485 1,485 0 70,400 104,794,000 34 1,485.000 1,495 J 1,200 1,485 T/B 700 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 394 380 380 -4 2,329,000 895,522,400 149 100.000 388 J 178,900 380 T/B 371,900 171 ISAT Indosat Tbk. --S7K--1 3,600 3,720 3,550 3,610 10 7,663,200 27,966,977,000 2,349 257.857 3,620 J 62,100 3,610 T/B 177,700 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 23,175 22,075 23,025 1,050 3,491,400 79,398,137,500 4,611 164.464 23,025 T/J 23,300 23,000 B 1,400 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 105,048,800 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 505 J 200 482 B 48,800 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 318 320 0 20,200 6,463,800 6 264.863 320 T/J 505,200 280 B 2,000 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,390 2,270 2,330 20 101,092,900 235,768,848,000 11,189 636.960 2,330 T/J 3,357,700 2,320 B 517,800 177 JRPT Jaya Real Property Tbk. --S6---1 620 630 595 600 -20 3,578,000 2,204,603,500 342 576.923 605 J 40,000 600 T/B 3,400 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,025 4,960 5,025 35 2,807,500 13,993,586,000 1,148 296.320 5,050 J 494,900 5,025 T/B 4,400 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,190 J 200 1,030 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 675 675 665 665 -10 633,300 424,939,500 53 1,477.778 670 J 44,600 665 T/B 91,100 181 KAEF Kimia Farma Tbk. --U5---1 3,390 3,490 3,340 3,360 -30 2,166,000 7,371,183,000 750 3,360.000 3,380 J 10,000 3,360 T/B 83,200 182 KBLI KMI Wire & Cable Tbk. --S4---1 352 362 338 338 -14 10,850,600 3,761,763,200 1,089 41.070 344 J 10,000 338 T/B 110,600 183 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---1 258 258 252 256 -2 2,081,200 531,922,400 361 8.882 258 J 819,200 254 B 435,200 185 KINO Kino Indonesia Tbk. --U5---2 2,760 2,780 2,690 2,700 -60 851,800 2,311,841,000 338 71.053 2,720 J 3,000 2,700 T/B 320,300 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,450 1,490 1,450 1,490 40 14,100 20,879,500 10 496.667 1,490 T/J 51,700 1,310 B 2,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 310 318 312 318 8 14,900 4,736,400 7 1,115.789 320 J 7,000 318 T/B 3,200 188 KMTR Kirana Megatara Tbk. --U3---2 370 384 364 370 0 863,700 323,987,000 216 80.786 370 T/J 160,300 368 B 25,000 189 KPIG MNC Land Tbk. --S9---2 131 133 128 131 0 97,200 12,700,900 12 281.884 131 T/J 14,500 129 B 5,700 190 KRAH Grand Kartech Tbk. --U4---2 2,520 2,510 2,510 2,510 -10 6,800 17,068,000 16 912.727 2,510 T/J 1,700 2,500 B 1,600 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 490 510 490 500 10 33,089,300 16,585,314,400 1,833 62.161 505 J 1,300,900 500 T/B 1,191,500 192 KREN Kresna Graha Investama Tbk. --U9---1 615 615 605 610 -5 87,986,800 53,671,722,000 902 6,346.234 615 J 3,393,100 610 T/B 245,500 193 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,300 1,230 1,230 -5 1,333,100 1,664,572,500 506 1,230.000 1,235 J 24,800 1,225 B 22,800 194 LINK Link Net Tbk. --S9K--1 4,350 4,430 4,270 4,320 -30 311,100 1,345,881,000 455 270.000 4,320 T/J 42,400 4,300 B 7,700 195 LPCK Lippo Cikarang Tbk --S6---1 2,760 2,810 2,700 2,740 -20 1,143,100 3,157,549,000 785 296.216 2,770 J 1,200 2,740 T/B 3,400 196 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 282 286 0 37,622,400 10,814,627,800 1,690 73.228 286 T/J 703,700 284 B 1,007,000 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,800 5,800 -125 4,633,400 27,318,037,500 3,215 131.427 5,825 J 10,000 5,800 T/B 294,500 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,345 1,395 1,340 1,395 50 8,001,900 10,926,750,500 1,082 360.000 1,395 T/J 813,900 1,370 B 1,000 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 65 66 63 65 0 708,041,000 45,316,270,800 628 137.056 65 T/J 43,090,800 64 B 740,900 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,660 1,725 1,625 1,655 -5 6,261,400 10,502,767,000 2,098 940.341 1,675 J 200 1,655 T/B 161,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,700 5,500 5,650 400 3,900 22,150,000 5 5,650.000 5,600 J 500 5,250 B 100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,875 1,930 1,865 1,915 40 3,500 6,587,000 10 113.988 1,915 T/J 33,100 1,820 B 300 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,050 1,005 1,005 -25 13,735,300 14,063,304,500 3,468 1,612.774 1,010 J 500 1,005 T/B 402,900 204 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 246 250 4 7,809,400 1,931,059,000 134 333.333 250 T/J 112,800 246 B 20,300 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 505 494 496 -2 2,855,500 1,426,591,100 578 992.000 496 T/J 41,000 494 B 33,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 805 790 800 5 16,917,100 13,534,021,500 524 568.828 805 J 911,300 800 T/B 436,600 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 2,300 6,025 B 200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 3,040 2,900 3,000 100 148,900 442,788,000 137 230.769 3,000 T/J 4,000 2,970 B 2,100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 610 580 605 20 3,141,200 1,878,522,500 426 37.812 610 J 343,000 605 T/B 553,000 210 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,490 3,570 20 2,961,400 10,468,120,000 273 257.762 3,570 T/J 102,000 3,520 B 3,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 163 166 0 821,900 135,067,200 110 148.890 166 T/J 111,200 165 B 300 212 MDIA Intermedia Capital Tbk. --M9---1 146 148 138 138 -8 745,200 106,985,700 34 100.000 146 J 2,000 138 T/B 32,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,530 3,560 3,500 3,550 20 770,200 2,705,233,000 64 185.141 3,550 T/J 7,900 3,510 B 100 214 MDLN Modernland Realty Tbk. --S6---1 264 274 262 268 4 2,960,800 794,454,400 380 79.536 268 T/J 26,000 266 B 441,500 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,040 995 1,025 30 84,054,300 85,948,344,000 4,194 1,805.308 1,030 J 1,317,600 1,025 T/B 1,301,200 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,830 B 200 217 MERK Merck Tbk. --U5---2 4,070 4,070 4,040 4,060 -10 73,900 299,178,000 122 10,704.775 4,070 J 3,700 4,060 T/B 1,100 218 META Nusantara Infrastructure Tbk. --M7---1 212 214 210 210 -2 420,700 88,348,400 24 63.622 210 T/J 423,000 208 B 130,700 219 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,045 1,000 1,000 -45 116,800 116,804,500 191 1,025.641 1,000 T/J 30,300 995 B 100 220 MGRO Mahkota Group Tbk. --U1---1 1,000 1,005 990 1,000 0 2,737,100 2,740,631,500 426 1,000.000 1,000 T/J 93,600 995 B 33,600 221 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 1,000,000 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,870 1,915 1,830 1,900 30 1,903,100 3,574,356,500 459 111.865 1,900 T/J 19,500 1,880 B 19,300 223 MINA Sanurhasta Mitra Tbk. --U9---2 690 755 670 710 20 6,790,800 4,881,032,500 720 3,380.952 715 J 23,600 710 T/B 57,400 224 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,350 J 100 16,200 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,900 17,400 17,900 0 53,900 953,120,000 159 114,012.739 17,900 T/J 9,900 17,400 B 200 226 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,205 1,195 1,195 -5 518,800 623,753,000 229 199.582 1,195 T/J 37,000 1,190 B 118,100 227 MLPL Multipolar Tbk. --U9---1 149 151 143 144 -5 28,367,500 4,123,150,500 1,304 16.517 145 J 346,000 144 T/B 2,464,800 228 MLPT Multipolar Technology Tbk. --U9---1 800 815 815 815 15 200 163,000 2 169.792 900 J 2,900 815 T/B 2,400 229 MMLP Mega Manunggal Property Tbk. --U6---2 470 470 470 470 0 900 423,000 1 80.342 468 J 200 438 B 200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,010 955 965 -30 47,213,800 46,121,531,500 2,738 107.222 965 T/J 2,112,800 960 B 351,300 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,115 1,095 1,115 5 70,200 77,669,000 15 1,115.000 1,115 T/J 800 1,095 B 20,100 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 950 940 940 0 4,279,500 4,037,883,500 162 62.667 945 J 1,937,500 940 T/B 1,825,600 233 MPPA Matahari Putra Prima Tbk. --U9---1 356 358 330 332 -24 16,028,000 5,465,908,600 2,196 139.584 334 J 12,400 332 T/B 580,700 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 800 755 795 25 399,800 315,656,500 61 795.000 795 T/J 163,300 760 B 2,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,350 6,175 6,350 0 900 5,680,000 4 575.973 6,350 T/J 2,500 5,400 B 100 236 MSIN MNC Studios International Tbk. --U9---2 320 326 318 320 0 1,011,200 325,137,800 215 320.000 324 J 11,400 320 T/B 9,700 237 MSKY MNC Sky Vision Tbk. --U9---1 1,175 1,195 1,175 1,195 20 200,000 238,970,000 2 78.618 1,170 J 2,600 1,165 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 905 905 875 880 -25 1,988,600 1,761,580,500 221 1,584.215 885 J 29,200 880 T/B 46,700 239 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---1 450 450 440 450 0 41,100 18,480,800 8 189.194 450 T/J 460,900 440 B 900 241 MYOH Samindo Resources Tbk. --S2---1 1,295 1,330 1,295 1,315 20 170,800 223,075,500 76 156.627 1,320 J 100,400 1,315 T/B 300 242 MYRX Hanson International Tbk. --S6---2 104 104 103 104 0 46,400,000 4,784,229,500 413 70.926 104 T/J 25,078,000 103 B 4,474,200 243 NASA Ayana Land International Tbk. --U9---2 600 605 595 605 5 142,400 85,527,000 27 587.379 605 T/J 121,400 595 B 105,500 244 NATO Nusantara Properti Internasional Tbk. --U9---2 590 670 590 635 45 16,311,700 10,355,793,500 3,422 635.000 640 J 13,000 635 T/B 84,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,290 2,300 2,290 2,290 0 10,000 22,980,000 11 2,290.000 2,280 J 200 2,180 B 6,000 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,040 3,010 3,010 10 33,700 101,913,000 71 926.154 3,010 T/J 800 3,000 B 16,000 247 NIRO City Retail Developments Tbk. --U6---2 100 100 99 100 0 348,800 34,582,500 21 95.238 100 T/J 122,200 99 B 103,600 248 NISP Bank OCBC NISP Tbk. --U8---1 910 920 900 900 -10 230,100 209,129,500 55 1,090.592 905 J 50,500 900 T/B 50,500 249 NOBU Bank Nationalnobu Tbk. --U8---1 985 985 985 985 0 3,000 2,955,000 2 262.667 990 J 4,800 960 B 500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 428 448 428 448 20 2,957,800 1,303,274,000 367 52.706 450 J 149,800 448 T/B 100,800 251 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---1 665 685 665 670 5 54,000 36,558,000 44 1,325.551 680 J 800 665 B 22,800 253 PALM Provident Agro Tbk. --U1---2 260 280 262 270 10 17,100 4,592,200 31 73.797 270 T/J 99,900 268 B 200 254 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,080 1,065 1,070 5 84,100 89,646,500 27 125.882 1,075 J 10,000 1,065 B 70,900 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 225,600 123,836,000 36 973.451 550 T/J 30,100 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 705 655 705 5 4,600 3,214,500 16 58.750 700 J 1,000 665 B 1,000 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 5,100 23,205,000 1 3,033.333 4,550 T/J 4,000 4,540 B 6,500 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 800 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,420 2,420 2,350 2,360 -60 52,300 124,356,000 57 2,360.000 2,400 J 2,000 2,360 T/B 600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,500 1,330 1,500 240 500 685,000 4 292.683 1,400 J 200 1,305 B 200 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 3,700 3,500 3,700 0 5,600 20,454,000 14 1,535.333 3,700 T/J 200 3,680 B 200 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,590 1,540 1,580 0 7,777,100 12,206,554,000 656 2,630.703 1,580 T/J 1,511,700 1,555 B 20,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 71 68 70 1 42,384,000 2,933,642,200 773 70.000 70 T/J 1,962,700 69 B 350,000 264 PNIN Paninvest Tbk. --S8---1 1,235 1,250 1,210 1,225 -10 1,833,300 2,264,839,500 224 1,302.637 1,230 J 291,300 1,225 T/B 93,100 265 PNLF Panin Financial Tbk. --S8---1 386 402 378 402 16 45,681,800 17,882,456,400 1,368 434.501 402 T/J 1,980,000 398 B 100 266 POLA Pool Advista Finance Tbk. --U8---2 1,570 1,570 1,535 1,535 -35 44,400 68,908,500 14 1,535.000 1,545 J 4,200 1,535 T/B 1,800 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,165 1,050 1,160 -5 21,800 24,245,000 34 1,160.000 1,160 T/J 19,900 1,150 B 200 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 1,500.000 1,500 J 1,500 1,480 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,930 4,980 4,920 4,980 50 38,374,600 190,119,663,000 381 3,160.881 4,980 T/J 55,600 4,920 B 200 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 650 J 59,800 550 T/B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 930 955 930 945 15 8,324,000 7,865,045,500 456 63.000 950 J 2,018,800 945 T/B 6,522,700 272 PPRE PP Presisi Tbk. --M7---1 378 378 368 376 -2 5,713,400 2,130,756,600 985 87.442 376 T/J 44,900 374 B 15,600 273 PPRO PP Properti Tbk. --S6K--1 161 164 157 160 -1 50,616,600 8,114,715,700 2,025 345.946 160 T/J 2,480,100 159 B 777,800 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,980 2,950 2,960 10 351,900 1,041,083,000 31 45.538 2,960 T/J 247,500 2,950 B 1,064,100 275 PRIM Royal Prima Tbk. --U9---2 498 498 490 490 -8 22,400 11,148,000 6 490.000 490 T/J 600 480 B 300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 216 202 202 -8 2,346,700 484,628,000 390 655.355 204 J 47,300 202 T/B 80,300 277 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,070 2,080 -80 53,529,200 112,373,670,000 5,037 390.977 2,090 J 495,800 2,080 T/B 1,843,900 278 PTRO Petrosea Tbk. --S2K--1 1,920 1,980 1,920 1,980 60 934,800 1,830,125,000 359 1,584.000 1,980 T/J 21,700 1,975 B 38,200 279 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,545 1,530 1,530 0 434,600 666,668,000 255 263.793 1,535 J 18,900 1,525 B 130,000 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 7,300 7,300 7,300 25 50,000 365,000,000 1 572.549 0 J 0 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 645 -5 40,953,700 26,428,136,500 3,631 2,486.603 645 T/J 452,600 640 B 1,953,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,195 1,180 1,125 1,170 -25 525,100 612,097,500 116 1,170.000 1,175 J 1,900 1,170 T/B 254,900 283 RAJA Rukun Raharja Tbk. --S7---1 352 364 354 356 4 814,300 291,152,600 163 1,222.863 358 J 2,500 356 T/B 10,700 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,755 1,725 1,725 -15 5,909,400 10,257,139,500 1,442 1,078.125 1,725 T/J 407,400 1,720 B 201,600 285 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,650 J 700 5,500 B 1,000 286 RIMO Rimo International Lestari Tbk --U9---2 137 138 134 136 -1 1,657,342,700 225,692,651,100 1,321 74.667 137 J 1,024,100 136 T/B 1,413,900 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 505 498 505 7 1,824,500 911,512,800 186 505.000 505 T/J 44,900 498 B 5,400 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 360 340 340 0 32,800 11,175,400 18 2,660.407 350 J 3,100 338 B 100 289 RODA Pikko Land Development Tbk. --U6---2 372 420 360 378 6 8,200 3,196,800 24 603.545 378 T/J 4,000 376 B 1,100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,210 1,195 1,205 10 1,385,400 1,667,163,500 152 472.549 1,210 J 13,200 1,205 T/B 88,900 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 555 0 2,506,900 1,388,705,000 533 693.750 555 T/J 2,700 550 B 15,100 292 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 8,950 8,950 8,950 -25 600 5,370,000 2 5,774.194 8,975 J 13,500 8,550 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,820 1,820 -30 9,046,500 16,600,256,000 2,296 823.332 1,820 T/J 229,100 1,815 B 454,100 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 300 255,000 2 950.730 850 T/J 231,600 725 B 300 296 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,340 2,250 2,340 50 162,000 378,932,000 39 100.000 2,350 J 29,100 2,340 T/B 339,100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,600 4,800 4,800 4,800 200 800 3,840,000 2 223.060 4,810 J 400 4,750 B 1,500 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 820 800 820 15 1,577,200 1,276,425,000 224 585.714 820 T/J 47,900 810 B 5,000 299 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--1 920 990 920 990 70 23,675,400 22,986,832,500 2,393 170.690 990 T/J 520,400 985 B 25,700 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,690 3,500 3,610 110 906,000 3,280,340,000 769 41.000 3,620 J 24,700 3,610 T/B 8,300 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 498 505 494 498 0 3,191,200 1,592,889,600 393 45.273 500 J 132,300 498 T/B 120,100 303 SIPD Sierad Produce Tbk. --U3---2 1,030 960 960 960 -70 2,000 1,920,000 1 1.067 985 J 8,000 960 T/B 100 304 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 4,110 3,950 4,110 0 10,100 41,495,000 2 1,357.959 4,110 T/J 17,400 4,100 B 10,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,515 1,540 1,515 1,520 5 154,200 235,324,000 203 271.429 1,525 J 5,000 1,520 T/B 7,500 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 2,000 2,010 0 4,412,100 8,836,153,000 389 2,427.536 2,020 J 703,900 2,010 T/B 1,151,200 308 SMDR Samudera Indonesia Tbk. --S7K--1 364 366 356 356 -8 752,000 269,053,600 183 1,428.686 356 T/J 181,900 354 B 122,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 945 990 945 980 35 28,314,900 27,499,187,500 2,560 1,610.253 985 J 511,400 980 T/B 220,600 310 SMRU SMR Utama Tbk. --U2---2 462 462 452 452 -10 156,200 71,329,800 25 110.536 460 J 23,500 452 T/B 14,500 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,700 1,720 1,690 1,690 -10 7,172,600 12,249,069,500 1,161 4,514.009 1,690 T/J 70,100 1,685 B 31,900 312 SOCI Soechi Lines Tbk. --M7---1 170 172 167 167 -3 8,598,900 1,452,278,400 456 30.364 169 J 100,700 167 T/B 115,900 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,035 1,080 1,035 1,075 40 15,960,300 16,850,483,500 863 1,075.000 1,075 T/J 88,100 1,070 B 272,700 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 0 0 218 0 0 0 0 232.655 218 J 21,600 186 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 17,258,900 5,794,535,800 569 139.167 336 J 937,600 334 T/B 11,668,900 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,720 3,710 3,720 10 2,200 8,182,000 11 67.636 3,770 J 100 3,710 B 4,400 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 615 585 605 20 38,728,500 23,301,066,000 2,356 248.205 605 T/J 1,115,200 600 B 2,109,900 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,135 1,155 1,120 1,135 0 67,063,200 76,101,371,500 1,244 169.403 1,135 T/J 184,100 1,130 B 139,500 320 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 30,000 321 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 2,600 2,600 2,540 2,540 -60 21,200 54,092,000 21 2,540.000 2,550 J 700 2,540 T/B 9,400 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,610 4,670 4,600 4,630 20 5,662,500 26,247,904,000 2,412 4,209.091 4,630 T/J 3,800 4,620 B 21,800 325 TARA Sitara Propertindo Tbk. --U6---1 810 820 790 795 -15 54,357,400 43,800,345,500 1,940 750.000 795 T/J 858,000 790 B 152,600 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,430 4,440 4,340 4,440 10 1,054,000 4,625,613,000 1,214 219.259 4,440 T/J 6,800 4,380 B 2,500 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 900 875 880 -5 3,531,400 3,115,630,500 667 200.387 885 J 115,600 880 T/B 101,800 328 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,500 J 200 15,800 B 200 329 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---1 300 300 280 288 -12 15,320,500 4,468,246,600 624 126.316 288 T/J 29,400 286 B 220,800 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 825 805 815 -10 305,100 247,961,500 29 262.903 815 T/J 9,900 805 B 85,900 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 660 580 660 -20 300 182,000 3 149.565 650 J 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 200 3,000 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 820 0 38,032,400 30,923,235,000 229 410.000 825 J 167,600 820 T/B 7,600 335 TINS Timah Tbk. --S2K--1 1,480 1,545 1,475 1,520 40 39,863,800 60,443,305,500 3,412 776.711 1,520 T/J 1,168,500 1,515 B 126,000 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,700 11,775 11,550 11,775 75 1,304,600 15,269,792,500 1,894 728.028 11,800 J 42,600 11,775 T/B 3,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,615 1,615 1,615 25 1,500 2,422,500 3 85.000 1,620 J 500 1,510 B 8,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 785 805 780 805 20 6,884,200 5,520,990,500 151 1,295.650 810 J 183,200 785 B 81,400 339 TOTL Total Bangun Persada Tbk. --U6---1 625 625 620 625 0 275,400 172,032,000 57 224.638 625 T/J 754,700 620 B 221,200 340 TOTO Surya Toto Indonesia Tbk. --U3---2 412 422 402 412 0 272,300 112,622,200 44 1,336.491 412 T/J 20,100 410 B 10,700 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 805 810 -15 20,717,900 17,047,538,500 826 3,858.429 810 T/J 166,200 805 B 760,800 342 TRAM Trada Alam Minera Tbk. --U7---1 189 197 185 194 5 452,982,400 86,089,056,300 3,414 160.339 194 T/J 256,400 193 B 3,414,500 343 TRIO Trikomsel Oke Tbk. --U9---1 214 230 210 230 16 200 44,000 2 102.095 234 J 5,000 216 B 100 344 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 200 404 B 200 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,945 1,800 1,925 120 2,971,100 5,660,599,000 628 343.407 1,925 T/J 204,900 1,920 B 48,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,220 3,220 3,220 -20 5,000 16,100,000 1 3,220.000 3,220 T/J 5,000 2,610 B 458,800 347 TURI Tunas Ridean Tbk. --U9---1 1,155 1,195 1,155 1,175 20 1,896,400 2,222,275,500 52 2,611.111 1,175 T/J 240,700 1,170 B 149,300 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,245 1,210 1,240 25 793,900 977,032,500 212 2,404.219 1,245 J 74,000 1,240 T/B 41,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,370 4,450 4,450 4,450 80 300 1,335,000 3 164.811 4,450 T/J 14,600 4,300 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,810 1,820 0 131,000 237,988,000 32 1,820.000 1,820 T/J 65,800 1,810 B 44,500 351 VIVA Visi Media Asia Tbk. --U9---1 151 167 145 167 16 66,499,900 10,672,891,400 3,956 55.667 168 J 762,100 167 T/B 360,100 352 VOKS Voksel Electric Tbk. --S4---1 350 360 340 350 0 4,341,900 1,530,196,800 611 154.823 350 T/J 391,400 344 B 100 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 320 324 310 310 -10 20,209,300 6,373,858,200 849 106.897 312 J 49,000 310 T/B 813,500 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,765 1,710 1,765 35 28,793,800 50,313,611,000 4,550 453.666 1,765 T/J 3,700 1,760 B 21,200 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 372 372 360 366 -6 1,716,200 626,703,400 214 55.487 366 T/J 10,200 364 B 7,100 356 WOOD Integra Indocabinet Tbk. --S5K--2 750 805 740 780 30 47,584,500 37,043,757,500 1,403 300.000 785 J 246,400 780 T/B 175,200 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 382 384 -2 30,179,300 11,620,090,800 2,074 78.367 386 J 2,025,900 384 T/B 2,456,300 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,875 1,830 1,855 0 55,195,200 102,295,263,000 4,925 500.675 1,855 T/J 220,400 1,850 B 1,077,900 359 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 464 464 -6 8,512,000 3,981,502,000 1,216 78.644 466 J 195,400 464 T/B 6,048,100 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,110 2,240 2,080 2,230 120 60,244,000 131,509,829,000 3,266 1,592.857 2,230 T/J 1,176,500 2,220 B 1,746,200 Total 8,356,977,000 4,423,712,622,400 304,504 2,162,859,500 192,441,500 Jakarta, 21 February 2019 Trading Division