List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 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 13,100 13,150 12,550 12,600 -500 1,396,700 17,780,667,500 1,893 1,023.592 12,625 J 33,100 12,600 T/B 17,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,000 J 400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,200 0 0 2,200 0 0 0 0 58.667 2,200 J 16,000 1,910 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,805 1,740 1,790 -15 14,812,800 26,142,042,000 4,012 2,182.927 1,790 T/J 34,600 1,780 B 95,500 5 ACST Acset Indonusa Tbk. --U6---1 1,660 1,740 1,660 1,665 5 211,100 355,519,000 107 69.920 1,675 J 6,600 1,665 T/B 9,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,565 1,515 1,530 15 13,872,400 21,377,165,000 2,363 1,201.574 1,535 J 47,800 1,530 T/B 1,876,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,900 10,725 10,800 50 177,700 1,933,297,500 33 464.516 10,800 T/J 9,300 10,775 B 5,900 8 ADMG Polychem Indonesia Tbk --M3---1 352 358 350 358 6 1,143,800 404,315,000 112 31.955 358 T/J 479,400 352 B 128,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,395 1,360 1,375 25 43,819,400 60,413,111,000 4,081 125.000 1,380 J 1,273,600 1,375 T/B 320,000 10 AGII Aneka Gas Industri Tbk. --S3---1 625 625 625 625 0 157,200 98,250,000 26 56.818 625 T/J 50,000 620 B 16,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 342 350 338 346 4 4,217,000 1,452,107,600 1,093 565.286 348 J 390,200 346 T/B 99,400 12 AGRS Bank Agris Tbk. --U8---2 392 376 372 374 -18 28,700 10,734,200 22 340.000 374 T/J 29,300 372 B 13,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,475 5,575 5,250 5,350 -125 7,103,200 37,946,415,000 2,324 4,263.933 5,375 J 60,700 5,350 T/B 799,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 304 284 304 30 1,600 481,000 4 289.524 302 J 100 292 B 400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,780 4,900 4,700 4,900 120 3,600 17,028,000 3 200.000 4,900 T/J 300 4,700 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 830 820 830 10 58,700 48,255,000 19 2,117.941 830 T/J 300 825 B 100,000 17 ANDI Andira Agro Tbk. --U1---2 1,705 1,705 1,685 1,685 -20 17,700 29,959,500 40 1,685.000 1,685 T/J 4,100 1,680 B 22,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,030 1,020 1,000 1,020 -10 52,300 53,062,500 16 85.000 1,020 T/J 600 1,000 B 2,300 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,045 1,060 1,030 1,030 -15 61,838,900 64,522,850,000 4,744 679.106 1,035 J 744,000 1,030 T/B 2,079,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,180 J 2,800 1,175 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 520 510 510 -10 4,577,700 2,348,935,000 498 542.461 510 T/J 213,300 505 B 174,300 22 APLN Agung Podomoro Land Tbk. --S6K--1 181 186 181 183 2 7,520,700 1,381,040,800 501 50.137 183 T/J 1,261,600 182 B 897,800 23 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 100 91,000 1 60.667 900 J 20,000 875 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 332 340 324 340 8 71,143,500 23,477,910,400 112 113.333 340 T/J 339,700 332 B 53,900 25 ARNA Arwana Citramulia Tbk. --S3---1 474 480 470 474 0 5,965,200 2,827,454,800 153 3,221.641 480 J 300 474 T/B 1,971,300 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,450 1,380 1,400 0 738,500 1,036,761,500 240 290.264 1,405 J 10,500 1,400 T/B 239,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 665 665 650 665 0 1,533,500 1,011,898,000 91 1,231.481 665 T/J 82,200 645 B 52,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 326 336 324 330 4 18,043,100 5,975,449,400 1,785 314.286 330 T/J 3,096,100 328 B 1,526,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 845 850 815 830 -15 9,442,300 7,922,587,500 516 212.821 830 T/J 800,500 825 B 1,749,800 30 ATIC Anabatic Technologies Tbk. --U9---1 840 900 805 900 60 1,200 1,065,500 4 128.571 900 T/J 7,000 890 B 2,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,655 1,685 1,635 1,640 -15 619,400 1,025,202,000 384 1,483.223 1,645 J 32,700 1,640 T/B 206,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 9,188,100 464,836,000 247 58.536 51 T/J 1,198,600 50 B 15,633,200 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 282 280 280 0 200 56,200 2 206.436 280 T/J 2,500 274 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,410 1,410 1,370 1,370 -40 55,763,500 78,626,484,500 71 1,712.500 1,370 T/J 5,500 1,360 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 408 414 402 404 -4 10,825,000 4,394,312,600 690 119.849 406 J 167,400 404 T/B 50,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,725 J 100 0 B 0 38 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 2,600 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,540 2,490 2,500 -20 21,198,700 53,103,969,000 3,238 326.087 2,500 T/J 135,600 2,490 B 746,600 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 262 264 260 260 -2 4,400 1,155,800 17 264.712 262 J 95,000 260 T/B 900 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 155 206 149 206 51 47,600 9,178,300 66 584.198 206 T/J 202,600 200 B 40,000 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 0 158,700 7,935,000 14 217.306 50 T/J 337,924,700 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 268 258 264 2 7,379,700 1,936,920,600 752 155.294 264 T/J 966,700 262 B 6,000 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 660 655 655 0 295,500 194,095,500 68 3,356.565 655 T/J 70,400 650 B 125,600 46 BGTG Bank Ganesha Tbk. --S8---2 89 92 89 90 1 1,424,500 127,356,600 106 87.379 90 T/J 837,100 89 B 924,300 47 BHIT MNC Investama Tbk. --S9---1 91 95 90 94 3 34,262,000 3,186,593,200 2,781 274.894 94 T/J 743,700 93 B 2,249,600 48 BINA Bank Ina Perdana Tbk. --U8---1 625 635 620 630 5 219,800 138,033,000 19 355.940 630 T/J 6,100 625 B 489,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 50 50 50 0 640,800 32,040,000 36 35.714 50 T/J 5,425,300 0 B 0 50 BIRD Blue Bird Tbk. --U7---1 2,990 3,000 2,960 2,990 0 80,500 240,779,000 108 46.000 2,990 T/J 5,800 2,980 B 500 51 BISI BISI International Tbk. --U1---1 1,385 1,430 1,385 1,390 5 172,000 240,294,000 115 695.000 1,400 J 76,400 1,390 T/B 600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,110 2,010 2,020 -50 21,657,100 44,771,607,000 828 336.667 2,030 J 2,000 2,020 T/B 77,800 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 720 0 2,289,100 1,645,975,500 319 167.442 720 T/J 253,500 715 B 1,754,600 54 BKSL Sentul City Tbk. --S6K--1 129 132 127 129 0 104,913,700 13,573,819,200 3,295 8.914 129 T/J 403,500 128 B 2,049,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 198 186 196 0 900 176,400 4 449.748 196 T/J 18,300 176 B 100 56 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 57 BLTZ Graha Layar Prima Tbk. --U9---2 4,930 4,930 4,930 4,930 0 200 986,000 1 328.667 4,930 T/J 1,800 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 340 340 -6 2,100 721,400 11 106.250 344 J 100 338 B 200 59 BMTR Global Mediacom Tbk. --U9K--1 402 420 402 412 10 29,935,500 12,374,648,800 2,171 335.341 412 T/J 290,400 410 B 197,700 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,000 1,500,000 26 0.172 50 T/J 25,245,500 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,185 1,205 -35 10,546,700 12,880,432,000 1,355 8.897 1,220 J 99,500 1,205 T/B 47,100 62 BNII Bank Maybank Indonesia Tbk. --U8---1 304 314 302 306 2 5,437,000 1,674,546,000 611 3.646 308 J 108,900 306 T/B 8,300 63 BNLI Bank Permata Tbk. --M8K--1 1,015 1,065 1,025 1,040 25 113,911,400 119,070,986,000 5,131 11.323 1,045 J 302,600 1,040 T/B 1,509,600 64 BOGA Bintang Oto Global Tbk. --U9---2 695 695 680 680 -15 4,803,100 3,307,450,500 420 660.194 680 T/J 18,800 675 B 166,200 65 BOLT Garuda Metalindo Tbk. --U4---2 925 920 920 920 -5 118,700 109,204,000 130 167.273 920 T/J 2,100 915 B 15,100 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,000 2,030 1,980 2,020 20 1,569,500 3,124,697,500 468 505.000 2,020 T/J 2,100 2,000 B 500 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 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 7,925 7,925 7,875 7,875 -50 700 5,527,500 2 306.486 7,875 T/J 700 6,500 B 5,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 555 560 550 555 0 4,649,800 2,562,803,500 786 555.000 555 T/J 2,643,900 550 B 634,200 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 51 50 50 0 53,904,000 2,696,746,400 800 7.874 50 T/J 12,318,300 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,125 1,130 0 22,600 25,488,000 5 847.839 1,140 J 10,000 1,130 T/B 5,000 73 BRPT Barito Pacific Tbk. --S3XXO1 2,990 3,010 2,940 2,980 -10 7,725,500 23,001,305,000 1,136 233.376 2,980 T/J 193,600 2,960 B 1,300 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,380 1,330 1,365 30 27,744,300 37,893,646,000 3,348 267.382 1,370 J 141,300 1,365 T/B 684,300 75 BSIM Bank Sinarmas Tbk. --U8---1 580 580 570 580 0 2,200 1,263,000 5 395.583 580 T/J 1,000 560 B 2,600 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,370 2,350 2,360 10 2,400 5,674,000 11 121.026 2,370 J 3,000 2,360 T/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---2 145 146 135 146 1 14,017,600 1,962,693,200 76 1,118.603 146 T/J 144,000 135 B 201,000 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 495,926,000 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,730 3,700 3,700 0 38,200 141,442,000 26 716.274 3,700 T/J 100 3,690 B 1,400 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,080 2,050 2,060 0 20,838,600 43,066,358,000 2,017 2,060.000 2,060 T/J 155,300 2,050 B 1,715,400 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,030 2,050 2,020 2,050 20 13,800 28,283,000 9 347.458 2,050 T/J 46,000 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 152 156 152 155 3 145,298,500 22,372,603,200 3,304 8.996 155 T/J 2,731,400 154 B 722,500 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 167 171 159 162 -5 19,187,200 3,106,820,500 622 124.615 163 J 109,000 161 B 15,400 85 BVIC Bank Victoria International Tbk. --U8---1 184 184 182 184 0 14,900 2,735,500 14 173.990 184 T/J 1,900 182 B 8,400 86 BWPT Eagle High Plantations Tbk. --U1---1 172 174 167 168 -4 19,063,700 3,237,380,600 672 36.743 169 J 400,000 168 T/B 519,700 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 505 505 490 498 -7 2,340,600 1,165,357,300 172 150.909 500 J 135,800 498 T/B 100 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,840 2,830 2,550 2,700 -140 2,892,800 7,652,570,000 587 154.286 2,700 T/J 159,700 2,690 B 4,500 89 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 304 -2 794,600 241,558,600 180 555.383 306 J 625,000 304 T/B 19,500 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 690 690 0 4,800 3,312,000 3 172.500 690 T/J 18,200 670 B 3,000 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 92 89 89 -1 1,945,700 176,066,900 96 569.600 90 J 244,200 89 T/B 3,516,100 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 362 380 360 362 0 446,000 163,158,000 119 28.327 362 T/J 2,500 360 B 102,300 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,645 1,640 1,480 1,480 -165 5,700 8,899,500 11 5,370.491 1,480 T/J 29,600 1,450 B 3,000 94 CITY Natura City Developments Tbk. --U6---1 362 362 360 362 0 6,200 2,232,400 7 362.000 360 J 4,800 358 B 35,100 95 CLAY Citra Putra Realty Tbk. --U9---2 2,060 2,100 1,840 1,840 -220 891,700 1,820,605,500 364 1,840.000 1,910 J 400 1,840 T/B 1,800 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 276 280 0 6,668,500 1,855,640,200 450 1,217.391 280 T/J 709,600 278 B 44,400 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,365 1,350 1,360 5 182,200 247,815,500 49 130.136 1,365 J 6,200 1,360 T/B 40,100 98 CMPP AirAsia Indonesia Tbk. --U7---2 226 232 220 220 -6 775,500 172,907,800 257 41.615 226 J 11,400 220 T/B 194,700 99 COWL Cowell Development Tbk. --U6---2 320 328 310 312 -8 1,163,400 372,131,400 213 240.000 314 J 7,000 312 T/B 10,400 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 155,200 7,760,000 38 45.455 50 T/J 61,814,600 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 595 590 590 -5 600 354,500 2 297.732 575 J 45,100 545 B 500 102 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 103 CTRA Ciputra Development Tbk. --S6IK-1 895 925 885 910 15 66,209,000 60,249,558,000 3,938 203.744 910 T/J 205,300 905 B 1,332,300 104 DART Duta Anggada Realty Tbk. --U6---1 302 300 284 296 -6 4,300 1,246,400 6 54.720 314 J 100 296 T/B 200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,620 1,615 1,615 -5 700 1,132,000 2 3,241.540 1,620 J 800 1,610 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 24,200 1,210,000 6 16.496 50 T/J 99,152,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 825 835 820 820 -5 653,400 539,143,000 408 713.043 820 T/J 13,800 815 B 58,300 108 DILD Intiland Development Tbk. --S6---1 316 318 314 316 0 149,200 47,144,200 45 55.066 318 J 114,600 316 T/B 78,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,120 3,130 3,110 3,110 -10 1,932,100 6,030,296,000 127 3,110.000 3,120 J 44,500 3,110 T/B 13,100 110 DKFT Central Omega Resources Tbk. --U2---2 244 250 240 246 2 2,664,100 647,704,400 63 631.903 246 T/J 89,900 240 B 120,400 111 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,700 6,475 6,475 -125 16,500 107,697,500 39 38,705.242 6,625 J 400 6,475 T/B 101,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 266 256 236 240 -26 63,952,400 15,425,609,200 1,774 114.286 240 T/J 32,700 238 B 1,198,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 1,300 4,264,000 4 2,881.262 3,280 T/J 65,400 3,270 B 900 114 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 575 585 -20 30,087,000 17,742,262,000 2,211 791.996 590 J 313,200 585 T/B 962,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 404 398 402 0 2,006,000 806,927,000 67 108.649 402 T/J 19,000 398 B 6,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 15,525 15,525 15,525 25 500 7,762,500 1 1,035.000 18,400 J 100 15,500 B 3,100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,430 1,445 1,425 1,430 0 79,200 113,962,500 29 1,430.000 1,445 J 100 1,430 T/B 2,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,410 J 10,000 3,650 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,150 2,070 2,120 -20 3,200 6,774,000 6 780.354 2,120 T/J 94,100 2,070 B 80,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,135 1,135 1,135 5 1,000 1,135,000 1 28.025 1,135 T/J 6,500 0 B 0 121 ELSA Elnusa Tbk. --S2LKO1 368 378 372 372 4 27,279,000 10,190,230,000 1,592 93.000 372 T/J 726,900 370 B 1,394,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 930,726,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,600 8,425 8,000 8,425 -175 3,700 30,585,000 11 1,170.139 8,425 T/J 300 8,150 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 7,000 15,400,000 4 1,539.226 2,200 T/J 4,000 2,070 B 2,500 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,200 2,220 2,130 2,150 -50 13,164,900 28,653,027,000 2,608 215.000 2,150 T/J 157,200 2,140 B 154,400 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 384 388 376 378 -6 10,588,200 4,037,984,200 957 703.766 380 J 217,500 378 T/B 234,100 127 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,530 2,360 2,400 -100 22,082,600 53,735,861,000 2,979 121.802 2,410 J 400 2,400 T/B 1,394,200 128 FAST Fast Food Indonesia Tbk. --U9---2 1,635 1,680 1,680 1,680 45 100 168,000 1 2,642.133 1,670 J 400 1,640 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,300 8,000 8,200 0 46,900 382,772,500 74 1,879.182 8,200 T/J 11,500 8,175 B 7,000 130 FILM MD Pictures Tbk. --U9---1 805 825 800 820 15 19,689,100 15,946,656,500 4,992 820.000 820 T/J 25,100 815 B 5,400 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,825 6,825 6,775 6,775 -50 1,038,000 7,051,250,000 8 1,355.000 6,800 J 14,200 6,775 T/B 6,000 132 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,330 3,270 3,310 10 800 2,646,000 4 2,648.000 3,310 T/J 2,400 2,860 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 690 695 5 56,900 39,411,000 23 695.000 695 T/J 44,900 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 845 850 830 830 -15 3,761,000 3,177,686,500 63 377.273 830 T/J 91,800 825 B 10,800 135 FREN Smartfren Telecom Tbk. --U7---1 302 310 292 298 -4 174,490,400 52,207,420,600 8,048 16.555 298 T/J 2,655,400 296 B 3,392,500 136 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---1 484 525 484 520 36 182,103,500 93,012,874,400 6,698 69.902 525 J 7,837,600 520 T/B 7,791,000 138 GJTL Gajah Tunggal Tbk. --S4K--1 820 840 785 795 -25 17,551,600 14,329,503,500 1,814 156.078 800 J 5,000 795 T/B 219,000 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 238 256 242 246 8 13,416,300 3,347,222,600 1,035 61.500 248 J 747,200 246 T/B 1,364,400 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 16,800 14,175 16,800 -900 189,900 2,940,945,000 4 2,921.739 19,000 J 300 14,250 B 200 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,810 1,800 1,810 0 57,300 103,267,000 50 1,810.000 1,810 T/J 13,900 1,800 B 16,000 142 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---1 174 174 166 171 -3 714,900 124,044,000 20 68.400 172 J 2,200 169 B 10,000 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,360 3,330 3,350 0 354,900 1,186,645,000 99 3,350.000 3,360 J 11,500 3,350 T/B 8,400 145 HERO Hero Supermarket Tbk. --U9---1 880 880 800 800 -80 301,500 263,068,500 67 1,669.867 825 J 600 800 T/B 359,300 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,040 3,130 3,100 3,110 70 67,900 210,688,000 34 952.060 3,110 T/J 500 3,100 B 46,900 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 620 570 600 0 13,700 7,907,500 14 923.077 600 T/J 3,500 555 B 2,000 148 HKMU HK Metals Utama Tbk. --U9---1 398 390 360 368 -30 18,401,800 6,726,241,200 707 368.000 368 T/J 324,100 366 B 312,600 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 645 610 640 30 38,942,400 24,794,491,500 2,677 206.452 640 T/J 3,029,200 635 B 1,114,800 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 256 260 0 66,300 17,150,000 11 86.667 260 T/J 36,900 258 B 10,900 151 HRUM Harum Energy Tbk. --S2K--1 1,500 1,535 1,500 1,505 5 2,242,300 3,406,444,000 1,285 28.942 1,510 J 23,700 1,505 T/B 159,300 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,850 J 800 8,550 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 830 820 820 -5 2,200 1,805,000 2 64.062 820 T/J 2,400 770 B 100 154 IIKP Inti Agri Resources Tbk --U5---2 214 220 208 210 -4 448,696,400 97,124,353,200 989 403.086 210 T/J 65,700 208 B 1,246,400 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 190 191 183 185 -5 20,931,000 3,885,934,800 883 52.857 185 T/J 1,148,000 184 B 965,500 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,410 3,350 3,110 3,140 -270 2,237,300 7,074,691,000 1,169 421.547 3,150 J 2,500 3,140 T/B 7,200 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 850 800 765 780 -70 7,532,900 5,885,905,500 1,035 156.000 780 T/J 80,000 775 B 302,400 158 IMPC Impack Pratama Industri Tbk. --U3---2 935 930 925 930 -5 232,700 215,248,000 9 244.737 930 T/J 29,900 895 B 100 159 INAF Indofarma Tbk. --U5---1 4,850 4,850 4,840 4,850 0 7,300 35,404,000 10 1,940.000 4,850 T/J 100 4,840 B 100 160 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,860 3,730 3,770 -80 7,583,700 28,657,787,000 1,937 1,538.776 3,770 T/J 21,600 3,760 B 86,200 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,525 6,600 6,450 6,525 0 27,800 180,957,500 53 878.800 6,550 J 400 6,500 B 3,200 162 INDS Indospring Tbk. --M4---1 2,150 2,240 2,150 2,150 0 203,800 438,238,000 15 201.562 2,180 J 1,000 2,150 T/B 252,000 163 INDY Indika Energy Tbk. --S2XXO1 1,985 2,080 1,990 2,000 15 30,254,900 61,594,285,500 4,126 67.797 2,000 T/J 195,100 1,995 B 212,900 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 78 80 77 79 1 1,100,600 86,796,800 51 0.451 80 J 1,055,300 79 T/B 72,000 165 INPP Indonesian Paradise Property Tbk. --U9---2 870 840 840 840 -30 100 84,000 1 800.000 840 T/J 4,100 835 B 100 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,100 3,020 3,100 30 605,300 1,857,624,000 527 1,123.188 3,110 J 1,100 3,100 T/B 700 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 820 820 820 0 703,000 576,460,000 3 8.325 860 J 1,500 800 B 902,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 478 480 0 6,000 2,879,000 2 338.359 480 T/J 465,500 478 B 100 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,460 1,455 1,405 1,405 -55 695,500 985,788,500 226 1,405.000 1,405 T/J 25,800 1,400 B 133,000 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 390 392 386 386 -4 480,800 186,861,400 32 101.579 392 J 260,300 386 T/B 25,400 171 ISAT Indosat Tbk. --S7K--1 3,150 3,330 3,090 3,250 100 7,979,600 25,944,380,000 3,205 232.143 3,250 T/J 53,000 3,240 B 105,700 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,450 21,625 21,675 -500 2,182,000 48,002,610,000 3,984 154.821 21,700 J 900 21,675 T/B 35,400 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 3 35.714 50 T/J 113,961,100 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 510 J 100 484 B 2,100 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 310 320 0 5,100 1,582,000 5 264.863 320 T/J 19,900 306 B 100 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,280 2,310 2,220 2,220 -60 59,160,900 133,380,329,000 8,225 606.889 2,220 T/J 2,070,900 2,210 B 2,098,600 177 JRPT Jaya Real Property Tbk. --S6---1 630 640 630 635 5 3,392,100 2,158,496,000 200 610.577 635 T/J 142,500 630 B 52,600 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,300 4,930 5,250 260 18,000,500 93,802,982,000 5,935 309.588 5,275 J 523,300 5,250 T/B 207,500 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 1,050 1,050 1,050 40 1,400 1,470,000 3 226.137 1,250 J 400 1,015 B 100 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 675 675 635 670 -5 2,828,800 1,865,413,000 179 1,488.889 675 J 245,200 670 T/B 206,000 181 KAEF Kimia Farma Tbk. --U5---1 3,290 3,300 3,230 3,230 -60 10,108,000 32,751,221,000 175 3,230.000 3,240 J 400 3,230 T/B 36,200 182 KBLI KMI Wire & Cable Tbk. --S4---1 340 346 324 334 -6 34,768,200 11,498,827,800 2,170 40.584 334 T/J 2,800 332 B 48,000 183 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---1 250 250 240 246 -4 38,666,600 9,443,647,600 1,017 8.535 246 T/J 97,500 244 B 1,198,900 185 KINO Kino Indonesia Tbk. --U5---2 2,720 2,760 2,700 2,700 -20 146,900 400,033,000 112 71.053 2,710 J 10,400 2,700 T/B 60,700 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,500 1,520 1,500 1,515 15 14,900 22,385,500 8 505.000 1,515 T/J 24,100 1,400 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 318 330 318 326 8 73,000 23,888,000 17 1,143.860 326 T/J 6,400 324 B 2,800 188 KMTR Kirana Megatara Tbk. --U3---2 378 382 374 374 -4 380,500 142,956,400 109 81.659 374 T/J 24,200 372 B 33,900 189 KPIG MNC Land Tbk. --S9---2 131 130 129 130 -1 50,700 6,590,800 4 279.732 130 T/J 139,000 129 B 1,200 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,500 2,500 2,500 0 35,000 87,500,000 6 909.091 2,500 T/J 2,600 2,490 B 1,100 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 482 505 482 486 4 17,172,100 8,448,379,600 926 60.421 488 J 12,800 486 T/B 1,310,500 192 KREN Kresna Graha Investama Tbk. --U9---1 610 620 605 610 0 91,376,000 55,457,561,000 889 6,346.234 615 J 654,600 610 T/B 233,700 193 LAND Trimitra Propertindo Tbk. --U6---2 1,240 1,275 1,220 1,235 -5 778,300 963,133,000 312 1,235.000 1,235 T/J 3,000 1,225 B 17,800 194 LINK Link Net Tbk. --S9K--1 4,270 4,350 4,270 4,300 30 625,600 2,690,568,000 345 268.750 4,300 T/J 1,000,600 4,270 B 1,300 195 LPCK Lippo Cikarang Tbk --S6---1 2,600 2,660 2,600 2,640 40 459,000 1,201,007,000 335 285.405 2,640 T/J 6,900 2,630 B 5,000 196 LPKR Lippo Karawaci Tbk. --S6K--1 278 290 276 290 12 68,279,200 19,414,756,600 1,575 74.252 292 J 1,137,500 290 T/B 4,497,400 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,700 5,775 5,400 5,550 -150 4,795,000 26,644,440,000 2,858 125.762 5,575 J 57,200 5,550 T/B 239,900 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,325 1,250 1,255 -45 10,925,900 13,944,675,000 1,784 323.871 1,255 T/J 20,700 1,250 B 919,400 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 62 50 56 0 739,631,500 38,579,237,000 2,631 118.079 57 J 29,900 56 T/B 927,800 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,560 1,480 1,490 0 11,669,100 17,688,862,500 2,683 846.591 1,490 T/J 92,200 1,485 B 224,100 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,600 5,650 5,650 5,650 50 7,700 43,505,000 4 5,650.000 5,650 T/J 100 5,400 B 200 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,900 1,900 1,900 0 100 190,000 1 113.095 1,895 J 1,000 1,850 B 600 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,085 1,045 1,080 30 8,186,500 8,734,753,000 1,457 1,733.130 1,080 T/J 494,200 1,075 B 5,300 204 MARI Mahaka Radio Integra Tbk. --U9---2 288 288 254 272 -16 7,921,300 2,052,573,800 355 362.667 272 T/J 341,900 270 B 250,000 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 492 500 490 498 6 3,091,600 1,533,836,200 737 996.000 500 J 99,800 498 T/B 5,300 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 800 790 795 0 3,488,800 2,773,338,000 257 565.273 795 T/J 169,000 790 B 16,084,000 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,800 7,000 6,700 7,000 200 4,200 29,007,500 9 3,018.399 7,000 T/J 500 6,400 B 10,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,920 2,990 2,910 2,980 60 78,300 232,695,000 73 229.231 2,980 T/J 800 2,970 B 100 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 635 610 615 -10 996,000 615,360,000 239 38.438 620 J 136,900 615 T/B 95,900 210 MCAS M Cash Integrasi Tbk. --S9---2 3,800 3,810 3,720 3,730 -70 2,236,600 8,428,872,000 248 269.314 3,730 T/J 471,800 3,720 B 14,600 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 169 172 162 166 -3 2,226,000 374,829,800 180 148.890 168 J 85,800 166 T/B 59,600 212 MDIA Intermedia Capital Tbk. --M9---1 133 139 130 135 2 1,500 200,900 4 97.826 135 T/J 18,600 131 B 10,000 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,520 3,570 3,520 3,550 30 51,800 183,359,000 21 185.141 3,550 T/J 33,700 3,530 B 200 214 MDLN Modernland Realty Tbk. --S6---1 272 274 264 270 -2 3,269,300 881,756,400 314 80.129 272 J 60,600 270 T/B 22,900 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 940 955 930 935 -5 14,525,500 13,689,656,500 1,729 1,646.794 940 J 127,700 935 T/B 15,700 216 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 1,100 217 MERK Merck Tbk. --U5---2 4,050 4,060 4,030 4,040 -10 57,700 233,206,000 110 10,652.042 4,040 T/J 4,900 4,030 B 1,600 218 META Nusantara Infrastructure Tbk. --M7---1 210 212 208 210 0 668,800 140,448,000 24 63.622 210 T/J 99,600 208 B 214,600 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,015 1,000 1,000 0 300,800 300,801,500 14 1,025.641 1,000 T/J 199,900 980 B 100,900 220 MGRO Mahkota Group Tbk. --U1---1 980 975 955 960 -20 3,084,700 2,976,058,500 258 960.000 965 J 51,000 960 T/B 217,000 221 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 1,905 1,915 1,885 1,900 -5 1,444,400 2,748,188,500 267 111.865 1,910 J 7,000 1,900 T/B 142,000 223 MINA Sanurhasta Mitra Tbk. --U9---2 670 670 670 670 0 2,258,400 1,513,128,000 6 3,190.476 675 J 34,000 650 B 50,100 224 MKPI Metropolitan Kentjana Tbk. --U6---2 14,550 15,825 14,550 15,825 1,275 2,200 32,137,500 12 753.571 15,850 J 3,500 15,550 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,675 17,675 17,675 17,675 0 7,800 137,865,000 31 112,579.618 17,675 T/J 3,000 17,650 B 100 226 MLIA Mulia Industrindo Tbk --U3---2 1,245 1,245 1,240 1,245 0 760,800 943,636,000 286 207.933 1,245 T/J 23,900 1,240 B 20,100 227 MLPL Multipolar Tbk. --U9---1 141 147 140 141 0 9,874,900 1,409,469,500 670 16.173 142 J 231,900 141 T/B 811,400 228 MLPT Multipolar Technology Tbk. --U9---1 855 820 780 820 -35 200 160,000 2 170.833 850 J 100 800 B 500 229 MMLP Mega Manunggal Property Tbk. --U6---2 452 466 442 466 14 30,600 14,017,000 7 79.658 466 T/J 59,200 452 B 2,200 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 990 940 985 40 56,963,900 55,284,675,500 5,096 109.444 985 T/J 3,531,000 980 B 605,000 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,125 1,135 1,110 1,135 10 59,600 67,410,500 17 1,135.000 1,135 T/J 21,200 1,110 B 40,700 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,110 1,110 1,065 1,065 -45 1,386,900 1,493,917,500 275 71.000 1,080 J 203,100 1,065 T/B 36,500 233 MPPA Matahari Putra Prima Tbk. --U9---1 386 410 384 390 4 10,547,100 4,161,270,200 1,502 163.969 392 J 27,700 390 T/B 102,600 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 790 765 790 20 900 708,500 3 790.000 775 J 2,000 765 B 17,900 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,400 6,500 6,175 6,500 100 5,900 37,925,000 11 589.578 6,500 T/J 1,600 6,450 B 2,500 236 MSIN MNC Studios International Tbk. --U9---2 308 348 304 330 22 5,110,400 1,670,672,000 523 330.000 330 T/J 37,100 328 B 311,300 237 MSKY MNC Sky Vision Tbk. --U9---1 1,350 1,395 1,015 1,015 -335 396,100 441,577,000 172 66.776 1,015 T/J 1,290,200 0 B 0 238 MTDL Metrodata Electronics Tbk. --S9---1 995 1,005 975 990 -5 4,634,400 4,609,581,500 702 1,782.242 995 J 174,000 990 T/B 400,400 239 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---1 450 460 450 460 10 857,100 393,860,000 16 193.398 460 T/J 2,500 450 B 100 241 MYOH Samindo Resources Tbk. --S2---1 1,395 1,395 1,385 1,395 0 62,900 87,673,500 36 166.155 1,395 T/J 43,000 1,385 B 4,000 242 MYRX Hanson International Tbk. --S6---2 103 104 102 103 0 16,683,200 1,719,128,100 276 70.244 104 J 12,311,100 103 T/B 252,900 243 NASA Ayana Land International Tbk. --U9---2 605 600 600 600 -5 150,400 90,240,000 12 582.524 605 J 114,100 600 T/B 200,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 680 695 670 675 -5 10,316,800 7,037,118,500 1,352 675.000 685 J 210,700 675 T/B 184,400 245 NFCX NFC Indonesia Tbk. --U9---2 2,430 2,440 2,350 2,400 -30 785,600 1,876,985,000 164 2,400.000 2,370 J 34,900 2,340 B 18,400 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 2,960 3,030 2,960 3,000 40 4,900 14,566,000 18 923.077 3,030 J 10,600 3,000 T/B 100 247 NIRO City Retail Developments Tbk. --U6---2 102 103 101 103 1 48,200 4,943,700 13 98.095 103 T/J 20,700 101 B 405,900 248 NISP Bank OCBC NISP Tbk. --U8---1 900 910 905 910 10 33,300 30,284,500 28 1,102.710 910 T/J 8,400 905 B 4,400 249 NOBU Bank Nationalnobu Tbk. --U8---1 990 985 950 975 -15 1,700 1,633,500 4 260.000 980 J 300 960 B 500 250 NRCA Nusa Raya Cipta Tbk. --U6---1 446 448 428 438 -8 465,800 202,779,800 98 51.529 438 T/J 361,500 432 B 8,700 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 100 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 655 660 650 650 -5 2,356,000 1,542,950,000 17 1,285.983 660 J 20,000 650 T/B 33,800 253 PALM Provident Agro Tbk. --U1---2 270 270 266 268 -2 6,600 1,763,200 23 73.250 270 J 1,500 266 B 300 254 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,060 1,070 -5 699,000 743,830,500 104 125.882 1,070 T/J 93,800 1,060 B 36,500 255 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 550 0 13,000 7,080,000 9 973.451 550 T/J 28,500 545 B 100,000 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 695 685 695 -5 200 138,000 2 57.917 695 T/J 1,600 645 B 1,100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,540 4,540 -10 13,300 60,440,000 4 3,026.667 4,540 T/J 1,000 4,530 B 8,200 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,140 2,140 2,100 2,100 -40 50,500 106,316,000 46 2,100.000 2,120 J 4,500 2,100 T/B 300 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,415 1,415 1,400 1,400 -15 8,400 11,761,500 7 273.171 1,400 T/J 1,400 1,320 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,760 J 100 3,200 B 5,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,670 1,610 1,640 0 7,482,500 12,250,875,500 885 2,730.603 1,640 T/J 1,033,700 1,630 B 1,000 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 70 67 69 0 12,020,200 821,745,500 407 69.000 69 T/J 354,300 68 B 471,800 264 PNIN Paninvest Tbk. --S8---1 1,475 1,500 1,435 1,440 -35 3,523,000 5,184,008,000 536 1,531.263 1,450 J 40,000 1,440 T/B 165,000 265 PNLF Panin Financial Tbk. --S8---1 470 482 446 462 -8 132,104,400 61,004,454,400 5,725 499.351 462 T/J 949,200 460 B 1,631,900 266 POLA Pool Advista Finance Tbk. --U8---2 1,475 1,475 1,430 1,475 0 68,600 99,462,500 24 1,475.000 1,475 T/J 3,600 1,420 B 2,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,210 1,190 1,070 1,175 -35 21,700 24,146,500 8 1,175.000 1,175 T/J 25,600 1,120 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 1,460 1,460 1,460 0 100 146,000 1 1,460.000 1,480 J 100 1,440 B 400 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,920 4,950 4,900 4,920 0 38,562,600 189,682,575,000 337 3,122.798 4,920 T/J 9,400 4,900 B 400 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 35,100 271 POWR Cikarang Listrindo Tbk. --M7---2 970 995 970 975 5 11,018,500 10,749,537,000 615 65.000 975 T/J 360,000 970 B 48,000 272 PPRE PP Presisi Tbk. --M7---1 374 400 370 384 10 9,123,700 3,469,552,200 1,391 89.302 386 J 22,600 384 T/B 110,000 273 PPRO PP Properti Tbk. --S6K--1 156 163 156 160 4 50,402,400 8,059,573,800 2,095 345.946 160 T/J 421,400 159 B 186,700 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,950 2,930 2,940 -10 856,200 2,517,114,000 16 45.231 3,000 J 41,000 2,940 T/B 5,700 275 PRIM Royal Prima Tbk. --U9---2 498 498 490 496 -2 21,400 10,597,600 13 496.000 496 T/J 500 492 B 300 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 206 200 200 0 1,251,500 252,003,200 121 648.866 202 J 19,300 200 T/B 77,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,120 2,030 2,050 20 44,715,200 92,980,246,000 3,695 385.338 2,060 J 227,800 2,050 T/B 1,162,900 278 PTRO Petrosea Tbk. --S2K--1 1,905 1,990 1,905 1,975 70 724,000 1,419,691,000 240 1,580.000 1,975 T/J 1,100 1,970 B 800 279 PTSN Sat Nusapersada Tbk --U4---1 1,700 1,785 1,580 1,665 -35 6,335,100 10,829,189,500 3,248 287.069 1,680 J 4,600 1,665 T/B 23,100 280 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 40,000 0 B 0 281 PWON Pakuwon Jati Tbk. --S6LKO1 640 650 635 640 0 45,466,400 29,106,153,500 5,582 2,467.327 640 T/J 1,071,100 635 B 5,476,100 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,170 1,135 1,150 -20 446,100 510,026,500 129 1,150.000 1,155 J 79,200 1,140 B 2,000 283 RAJA Rukun Raharja Tbk. --S7---1 352 358 348 352 0 752,500 264,194,200 129 1,209.123 352 T/J 28,100 350 B 58,300 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,765 1,720 1,755 40 1,284,600 2,234,470,500 373 1,096.875 1,755 T/J 459,100 1,745 B 20,100 285 RDTX Roda Vivatex Tbk --U6---1 6,875 6,250 5,950 5,950 -925 3,100 18,610,000 8 313.457 6,450 J 200 5,950 T/B 51,400 286 RIMO Rimo International Lestari Tbk --U9---2 134 135 131 133 -1 897,362,800 120,135,484,000 979 73.020 134 J 1,137,800 133 T/B 208,700 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 498 500 0 1,752,000 875,995,600 234 500.000 500 T/J 500 498 B 8,800 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 400 340 374 24 140,400 52,747,400 115 2,926.448 374 T/J 11,200 370 B 4,900 289 RODA Pikko Land Development Tbk. --U6---2 420 440 416 440 20 3,650,000 1,519,600,000 15 702.539 440 T/J 46,800 362 B 2,000 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,190 1,200 0 2,105,000 2,520,195,500 116 470.588 1,200 T/J 1,200 1,195 B 50,000 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 545 535 540 0 1,448,900 785,391,000 389 675.000 540 T/J 15,100 535 B 74,800 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,200 8,900 9,200 200 2,500 22,970,000 8 5,935.484 9,500 J 1,100 8,900 B 100 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,755 1,725 1,745 -5 3,563,400 6,198,789,000 1,724 789.403 1,745 T/J 91,800 1,730 B 1,063,400 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 850 J 200,000 840 B 2,000 296 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 2,270 2,340 80 207,300 480,628,000 25 100.000 2,350 J 52,200 2,340 T/B 309,400 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,850 0 0 4,850 0 0 0 0 225.383 4,840 J 100 4,440 B 400 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 860 865 810 835 -25 4,309,200 3,611,981,500 750 596.429 840 J 6,800 835 T/B 6,000 299 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 1,035 1,035 1,010 1,015 -20 1,893,100 1,927,709,000 611 175.000 1,020 J 135,500 1,010 B 2,100 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,460 3,460 3,350 3,350 -110 678,400 2,301,317,000 478 38.047 3,360 J 1,000 3,350 T/B 29,200 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 484 492 478 486 2 2,740,800 1,331,186,000 383 44.182 486 T/J 392,100 484 B 1,000 303 SIPD Sierad Produce Tbk. --U3---2 920 925 920 925 5 1,100 1,012,500 3 1.028 930 J 2,600 920 B 2,000 304 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,490 J 200 0 B 0 305 SMAR Smart Tbk. --U1---2 4,110 4,110 4,110 4,110 0 10,000 41,100,000 3 1,357.959 4,120 J 39,500 4,100 B 10,100 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,565 1,575 1,545 1,545 -20 502,400 779,461,000 272 275.893 1,550 J 5,000 1,545 T/B 17,800 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,020 1,995 2,010 0 10,257,200 20,560,433,000 216 2,427.536 2,010 T/J 1,625,600 2,000 B 2,835,900 308 SMDR Samudera Indonesia Tbk. --S7K--1 360 364 356 358 -2 700,800 251,608,400 188 1,436.712 362 J 2,900 358 T/B 2,000 309 SMRA Summarecon Agung Tbk. --S6IK-1 955 980 955 980 25 8,087,500 7,862,746,000 869 1,610.253 980 T/J 662,500 975 B 9,400 310 SMRU SMR Utama Tbk. --U2---2 460 462 458 462 2 56,500 26,022,000 10 112.981 464 J 19,000 462 T/B 3,900 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,690 1,720 1,675 1,700 10 10,017,600 17,082,372,500 2,334 4,540.720 1,705 J 45,500 1,700 T/B 7,100 312 SOCI Soechi Lines Tbk. --M7---1 163 166 161 163 0 8,495,500 1,381,292,200 445 29.636 164 J 203,600 163 T/B 237,500 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 100,600 0 B 0 314 SPTO Surya Pertiwi Tbk. --U9---2 1,030 1,040 995 1,000 -30 20,406,400 20,915,446,000 1,289 1,000.000 1,000 T/J 1,289,600 995 B 518,300 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 220 200 218 -2 400 83,800 4 232.655 218 T/J 419,300 195 B 5,000 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 352 340 346 -4 624,543,100 216,608,511,400 17,513 144.167 348 J 5,573,100 346 T/B 2,332,700 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,740 3,740 3,740 10 2,800 10,472,000 9 68.000 3,810 J 200 3,740 T/B 200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 595 575 585 10 15,874,400 9,248,842,500 667 240.000 590 J 818,100 585 T/B 2,216,500 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,110 1,115 1,105 1,115 5 56,654,200 62,609,438,500 1,297 166.418 1,115 T/J 2,500 1,110 B 101,000 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,200 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 2,480 2,500 2,480 2,500 20 8,200 20,486,000 10 2,500.000 2,500 T/J 3,200 2,450 B 9,800 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,650 4,710 4,650 4,660 10 5,315,900 24,884,334,000 1,627 4,236.364 4,660 T/J 9,000 4,650 B 14,300 325 TARA Sitara Propertindo Tbk. --U6---1 775 795 770 775 0 45,845,300 35,884,464,500 2,126 731.132 780 J 9,600 775 T/B 219,600 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,300 4,350 4,190 4,290 -10 616,500 2,601,392,000 583 211.852 4,290 T/J 62,100 4,210 B 100 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 860 870 850 855 -5 2,259,600 1,938,286,500 496 194.694 860 J 190,600 855 T/B 142,600 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,700 J 2,000 14,500 B 300 329 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---1 300 312 298 300 0 22,076,500 6,739,261,400 573 131.579 300 T/J 2,263,700 298 B 408,100 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 815 800 810 5 132,600 106,836,500 32 261.290 810 T/J 9,800 800 B 12,800 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 0 0 720 0 0 0 0 163.162 690 J 5,000 580 B 200 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 4,290 J 100 3,560 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 810 810 -5 47,552,000 38,517,174,000 163 405.000 810 T/J 95,000 805 B 10,200 335 TINS Timah Tbk. --S2K--1 1,530 1,600 1,540 1,580 50 45,925,700 72,374,286,000 3,442 807.371 1,580 T/J 7,288,600 1,575 B 481,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,425 10,975 11,175 -175 3,218,800 35,752,252,500 3,262 690.931 11,175 T/J 33,400 11,100 B 1,000 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,615 1,595 1,595 -5 2,100 3,351,500 2 83.947 1,595 T/J 18,000 1,540 B 900 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 790 750 765 -10 5,174,700 3,942,340,500 265 1,231.269 765 T/J 140,200 755 B 800 339 TOTL Total Bangun Persada Tbk. --U6---1 630 635 625 625 -5 736,500 464,072,500 129 224.638 630 J 104,500 625 T/B 284,300 340 TOTO Surya Toto Indonesia Tbk. --U3---2 408 408 406 406 -2 93,100 37,855,800 28 1,317.027 408 J 22,800 406 T/B 44,500 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 790 800 765 770 -20 10,715,200 8,402,303,500 1,173 3,667.889 770 T/J 906,900 765 B 505,800 342 TRAM Trada Alam Minera Tbk. --U7---1 192 202 190 191 -1 558,510,400 109,244,912,000 5,364 157.859 192 J 1,047,200 191 T/B 6,883,700 343 TRIO Trikomsel Oke Tbk. --U9---1 234 216 214 216 -18 300 64,400 2 95.881 216 T/J 100 208 B 8,500 344 TRST Trias Sentosa Tbk. --U3---1 400 410 410 410 10 100 41,000 1 244.572 408 J 400 402 B 1,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,880 1,880 1,810 1,855 -25 521,900 965,658,000 156 330.919 1,855 T/J 5,800 1,835 B 2,800 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,250 3,250 3,250 30 110,000 357,500,000 11 3,250.000 3,250 T/J 8,900 2,610 B 458,800 347 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,200 1,205 5 273,500 328,746,500 17 2,677.778 1,205 T/J 200,300 1,200 B 341,200 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,225 1,210 1,215 0 1,277,600 1,555,243,000 246 2,355.747 1,225 J 14,100 1,215 T/B 169,800 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,420 4,500 4,490 4,500 80 12,300 55,240,000 9 166.662 4,490 J 1,700 4,320 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,820 0 62,400 113,543,000 10 1,820.000 1,820 T/J 64,700 1,815 B 43,800 351 VIVA Visi Media Asia Tbk. --U9---1 153 155 147 150 -3 11,152,600 1,672,106,500 1,099 50.000 150 T/J 674,300 149 B 394,200 352 VOKS Voksel Electric Tbk. --S4---1 358 360 356 356 -2 4,081,400 1,467,155,600 523 157.478 358 J 11,200 356 T/B 114,800 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 308 334 312 326 18 242,282,500 78,961,174,800 5,892 112.414 326 T/J 2,335,400 324 B 1,001,200 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,755 1,845 1,760 1,825 70 36,997,700 67,240,455,000 4,434 469.088 1,830 J 212,200 1,825 T/B 1,082,600 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 360 370 360 368 8 411,900 149,985,800 86 55.790 368 T/J 123,400 366 B 13,000 356 WOOD Integra Indocabinet Tbk. --S5K--2 845 910 850 880 35 61,215,800 54,290,607,000 2,217 338.462 885 J 10,300 880 T/B 231,900 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 404 380 394 16 262,391,800 103,451,083,600 8,751 80.408 396 J 2,767,500 394 T/B 1,801,100 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,850 1,930 1,845 1,915 65 115,419,900 219,644,889,500 8,451 516.869 1,920 J 737,000 1,915 T/B 499,800 359 WTON Wijaya Karya Beton Tbk. --S3K--1 466 560 470 540 74 369,489,400 195,319,981,100 14,154 91.525 545 J 3,241,500 540 T/B 4,638,400 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,290 2,320 2,250 2,260 -30 50,941,500 116,110,237,000 1,464 1,614.286 2,270 J 1,671,400 2,260 T/B 1,699,400 Total 7,518,108,200 4,214,821,879,800 300,197 2,198,254,500 149,332,900 Jakarta, 27 February 2019 Trading Division