List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 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 12,600 12,700 12,375 12,400 -200 649,500 8,094,310,000 1,150 1,007.345 12,425 J 13,000 12,400 T/B 71,400 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 2,200 0 0 2,200 0 0 0 0 58.667 2,200 J 16,400 1,905 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,800 1,750 1,755 -35 4,385,800 7,714,529,000 1,566 2,140.244 1,760 J 6,600 1,755 T/B 484,800 5 ACST Acset Indonusa Tbk. --U6---1 1,665 1,660 1,575 1,605 -60 1,643,700 2,632,918,000 381 67.401 1,605 T/J 5,000 1,600 B 73,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,500 1,500 -30 8,134,900 12,318,654,000 1,694 1,178.014 1,505 J 72,600 1,500 T/B 1,460,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,800 10,800 10,500 10,625 -175 224,100 2,366,160,000 86 456.989 10,625 T/J 1,200 10,525 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 358 362 348 352 -6 1,162,300 407,827,600 116 31.419 354 J 76,500 352 T/B 32,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,390 1,305 1,310 -65 62,148,900 82,555,983,000 6,188 119.091 1,315 J 19,400 1,310 T/B 10,221,500 10 AGII Aneka Gas Industri Tbk. --S3---1 625 625 610 610 -15 55,200 33,976,000 42 55.455 620 J 15,400 610 T/B 15,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 348 336 336 -10 4,200,400 1,426,519,800 405 548.948 338 J 50,500 336 T/B 378,700 12 AGRS Bank Agris Tbk. --U8---2 374 374 362 362 -12 39,200 14,637,200 19 329.091 364 J 6,900 362 T/B 1,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,675 5,375 5,550 200 6,758,900 37,417,230,000 2,836 4,423.333 5,575 J 2,500 5,550 T/B 18,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 300 292 300 -4 900 266,800 3 285.714 300 T/J 300 290 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,800 4,800 4,800 -100 500 2,400,000 3 195.918 4,800 T/J 500 4,700 B 7,500 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 830 835 825 825 -5 55,300 45,659,500 19 2,105.183 830 J 3,000 825 T/B 103,500 17 ANDI Andira Agro Tbk. --U1---2 1,685 1,685 1,630 1,635 -50 12,549,500 20,606,721,500 282 1,635.000 1,665 J 20,000 1,635 T/B 5,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,020 1,020 1,020 1,020 0 5,700 5,814,000 4 85.000 1,020 T/J 1,400 1,010 B 100 19 ANTM Aneka Tambang Tbk. --S2XXO1 1,030 1,045 980 1,015 -15 192,898,000 193,387,203,500 9,728 669.216 1,015 T/J 1,059,600 1,010 B 2,075,900 20 APEX Apexindo Pratama Duta Tbk. --U2---2 1,200 0 0 1,200 0 0 0 0 76.825 1,190 J 2,800 1,185 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 510 510 500 505 -5 5,032,600 2,523,995,500 555 537.143 510 J 221,600 505 T/B 85,500 22 APLN Agung Podomoro Land Tbk. --S6K--1 183 184 178 179 -4 9,121,200 1,638,761,500 655 49.041 179 T/J 908,700 178 B 730,100 23 ARII Atlas Resources Tbk. --U2---2 910 850 800 850 -60 476,200 392,176,500 101 56.667 850 T/J 62,600 790 B 6,500 24 ARMY Armidian Karyatama Tbk. --U6---2 340 346 330 338 -2 47,010,200 15,889,501,400 84 112.667 338 T/J 63,400 332 B 900 25 ARNA Arwana Citramulia Tbk. --S3---1 474 486 472 486 12 517,100 251,218,000 20 3,303.201 486 T/J 501,600 480 B 5,300 26 ASGR Astra Graphia Tbk. --U9---1 1,400 1,420 1,400 1,410 10 992,900 1,393,116,500 187 292.337 1,410 T/J 4,200 1,405 B 1,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 665 665 660 660 -5 1,227,000 812,802,500 151 1,222.222 660 T/J 30,000 655 B 51,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 330 332 322 324 -6 12,308,200 4,001,611,400 886 308.571 326 J 2,564,100 324 T/B 951,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 830 835 795 830 0 12,442,200 10,216,791,500 388 212.821 830 T/J 113,500 825 B 613,400 30 ATIC Anabatic Technologies Tbk. --U9---1 900 0 0 900 0 0 0 0 128.571 885 J 5,000 850 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 1,640 1,660 1,625 1,625 -15 312,100 509,107,500 193 1,469.657 1,625 T/J 17,800 1,620 B 32,100 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 7,704,000 385,671,900 129 58.536 51 T/J 3,124,500 50 B 18,847,000 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 278 J 300 274 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,370 1,375 1,290 1,345 -25 24,548,800 32,160,321,000 57 1,681.250 1,345 T/J 17,100 1,290 B 400 36 BBKP Bank Bukopin Tbk. --S8K--1 404 404 382 392 -12 18,009,000 7,068,760,000 1,095 116.289 394 J 124,700 392 T/B 542,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 300 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 2,500 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,500 2,410 2,430 -70 32,230,400 78,644,620,000 5,399 316.956 2,440 J 301,300 2,430 T/B 260,300 40 BBYB Bank Yudha Bhakti Tbk. --S8---1 260 260 258 258 -2 5,600 1,455,000 11 262.676 260 J 44,900 258 T/B 5,500 41 BCAP MNC Kapital Indonesia Tbk. --U8---1 206 200 164 188 -18 528,700 101,493,900 102 533.152 188 T/J 7,600 173 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 0 215,300 10,765,000 19 217.306 50 T/J 341,009,700 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 264 270 252 254 -10 16,404,200 4,239,262,000 1,554 149.412 256 J 278,500 254 T/B 2,189,400 45 BFIN BFI Finance Indonesia Tbk. --U8---2 655 660 645 645 -10 683,500 444,472,000 49 3,305.319 645 T/J 117,500 640 B 3,500 46 BGTG Bank Ganesha Tbk. --S8---2 90 90 88 88 -2 3,840,200 339,928,800 254 85.437 89 J 481,300 88 T/B 213,100 47 BHIT MNC Investama Tbk. --S9---1 94 94 90 91 -3 26,247,900 2,414,441,600 515 266.121 92 J 397,900 91 T/B 2,687,000 48 BINA Bank Ina Perdana Tbk. --U8---1 630 645 630 630 0 888,300 560,249,500 41 355.940 635 J 31,000 630 T/B 213,200 49 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 50 50 50 0 1,051,800 52,590,000 22 35.714 50 T/J 7,633,400 0 B 0 50 BIRD Blue Bird Tbk. --U7---1 2,990 3,070 2,930 3,000 10 1,418,900 4,260,430,000 339 46.154 3,020 J 1,900 3,000 T/B 71,700 51 BISI BISI International Tbk. --U1---1 1,390 1,415 1,390 1,390 0 63,800 88,886,500 42 695.000 1,390 T/J 37,500 1,385 B 43,600 52 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,070 2,020 2,050 30 9,948,500 20,388,685,000 568 341.667 2,050 T/J 8,800 2,040 B 10,400 53 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 705 710 -10 7,425,900 5,285,685,000 964 165.116 715 J 782,800 710 T/B 114,300 54 BKSL Sentul City Tbk. --S6K--1 129 130 123 126 -3 118,929,000 14,959,107,700 2,954 8.707 127 J 4,259,100 126 T/B 677,900 55 BKSW Bank QNB Indonesia Tbk. --U8---2 196 196 196 196 0 200 39,200 1 449.748 194 J 2,000 186 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 0 500 2,465,000 1 328.667 4,950 J 200 3,900 B 100 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 346 338 346 6 900 309,600 6 108.125 346 T/J 25,700 336 B 500 59 BMTR Global Mediacom Tbk. --U9K--1 412 416 390 396 -16 26,017,300 10,385,447,400 1,926 322.318 396 T/J 214,700 394 B 287,200 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 28,100 1,405,000 3 0.172 50 T/J 29,999,900 0 B 0 61 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,205 1,180 1,190 -15 12,700,800 15,134,560,500 697 8.786 1,195 J 104,300 1,190 T/B 11,000 62 BNII Bank Maybank Indonesia Tbk. --U8---1 306 310 292 296 -10 11,710,200 3,486,124,600 689 3.527 296 T/J 1,000 294 B 148,400 63 BNLI Bank Permata Tbk. --M8K--1 1,040 1,070 1,015 1,065 25 78,900,800 82,411,424,500 4,204 11.596 1,070 J 1,989,700 1,065 T/B 34,100 64 BOGA Bintang Oto Global Tbk. --U9---2 680 680 675 680 0 4,749,800 3,218,918,500 528 660.194 685 J 152,300 680 T/B 17,100 65 BOLT Garuda Metalindo Tbk. --U4---2 920 920 920 920 0 108,600 99,912,000 127 167.273 920 T/J 2,300 915 B 15,000 66 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,020 2,030 2,020 2,020 0 4,612,100 9,322,931,000 450 505.000 2,030 J 5,600 2,010 B 1,400 67 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 650,000 600 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 7,875 7,875 7,875 7,875 0 100 787,500 1 306.486 7,850 J 5,600 6,500 B 5,000 70 BRIS Bank BRIsyariah Tbk. --U8---1 555 555 535 540 -15 10,212,900 5,537,427,500 1,348 540.000 540 T/J 1,360,000 535 B 755,400 71 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 7,625,400 381,270,000 126 7.874 50 T/J 12,181,600 0 B 0 72 BRNA Berlina Tbk. --U3---2 1,130 1,150 1,130 1,150 20 107,400 122,906,000 9 862.845 1,170 J 112,400 1,130 B 4,800 73 BRPT Barito Pacific Tbk. --S3XXO1 2,980 3,000 2,820 3,000 20 15,604,400 45,422,134,000 2,138 234.942 3,000 T/J 342,300 2,960 B 1,000 74 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,375 1,340 1,355 -10 25,134,200 34,048,356,500 3,870 265.423 1,360 J 53,300 1,355 T/B 2,276,200 75 BSIM Bank Sinarmas Tbk. --U8---1 580 580 555 580 0 300 171,500 2 395.583 580 T/J 200 555 B 1,000 76 BSSR Baramulti Suksessarana Tbk. --U2---2 2,360 2,370 2,350 2,370 10 6,100 14,417,000 11 121.538 2,370 T/J 1,800 2,360 B 600 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---2 146 159 132 159 13 5,114,700 728,632,400 64 1,218.204 159 T/J 536,900 139 B 400 79 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 1 46.913 50 T/J 487,994,900 0 B 0 80 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,700 3,670 3,700 0 30,200 111,222,000 45 716.274 3,700 T/J 27,300 3,690 B 6,000 81 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,070 2,050 2,050 -10 16,876,400 34,763,476,000 1,306 2,050.000 2,060 J 444,000 2,050 T/B 2,091,000 82 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,050 2,050 2,050 2,050 0 5,100 10,455,000 6 347.458 2,050 T/J 16,700 1,850 B 1,000 83 BUMI Bumi Resources Tbk. --S2K--2 155 157 148 150 -5 242,081,500 36,473,605,700 3,009 8.706 150 T/J 199,700 149 B 10,488,600 84 BUVA Bukit Uluwatu Villa Tbk. --U9---2 162 162 158 158 -4 17,066,000 2,737,481,600 302 121.538 159 J 20,400 158 T/B 1,100 85 BVIC Bank Victoria International Tbk. --U8---1 184 184 179 184 0 76,800 13,902,200 23 173.990 184 T/J 13,400 179 B 4,400 86 BWPT Eagle High Plantations Tbk. --U1---1 168 171 166 166 -2 13,531,800 2,262,504,300 444 36.306 167 J 354,200 166 T/B 616,400 87 CAMP Campina Ice Cream Industry Tbk. --U5---2 498 505 476 505 7 3,577,900 1,783,425,100 506 153.030 505 T/J 244,000 498 B 2,900 88 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,700 2,700 2,600 2,630 -70 2,185,700 5,768,932,000 225 150.286 2,630 T/J 30,500 2,620 B 1,000 89 CASA Capital Financial Indonesia Tbk. --U8---2 304 304 304 304 0 651,500 198,056,000 140 555.383 306 J 222,500 302 B 162,900 90 CASS Cardig Aero Services Tbk. --U7---2 690 690 670 690 0 3,200 2,191,000 3 172.500 690 T/J 18,100 670 B 2,900 91 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 89 89 0 2,425,900 216,548,700 71 569.600 90 J 341,500 89 T/B 363,300 92 CFIN Clipan Finance Indonesia Tbk. --S8---1 362 362 348 350 -12 1,924,300 674,220,400 131 27.388 354 J 74,400 350 T/B 207,100 93 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,510 1,410 1,500 20 31,500 46,966,500 14 5,443.066 1,495 J 49,900 1,400 B 3,000 94 CITY Natura City Developments Tbk. --U6---1 362 366 360 360 -2 1,600 581,000 7 360.000 360 T/J 6,800 358 B 35,100 95 CLAY Citra Putra Realty Tbk. --U9---2 1,840 1,850 1,730 1,840 0 397,700 728,441,000 253 1,840.000 1,840 T/J 7,100 1,800 B 2,200 96 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 278 280 0 7,528,300 2,097,167,800 380 1,217.391 280 T/J 1,384,200 278 B 554,200 97 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,420 1,360 1,360 0 36,600 50,067,500 37 130.136 1,380 J 400 1,355 B 20,000 98 CMPP AirAsia Indonesia Tbk. --U7---2 220 234 210 226 6 794,600 177,807,400 485 42.750 226 T/J 9,700 224 B 2,500 99 COWL Cowell Development Tbk. --U6---2 312 316 312 312 0 507,700 159,789,400 159 240.000 314 J 10,000 312 T/B 4,300 100 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 367,100 18,355,000 38 45.455 50 T/J 61,515,300 0 B 0 101 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 575 545 575 -15 24,600 13,495,500 13 290.162 575 T/J 63,300 540 B 940,100 102 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-1 910 920 875 875 -35 54,825,900 48,506,123,500 4,084 195.908 880 J 84,100 875 T/B 1,605,400 104 DART Duta Anggada Realty Tbk. --U6---1 296 0 0 296 0 0 0 0 54.720 318 J 100 308 B 100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,615 1,615 1,615 1,615 0 200 323,000 1 3,241.540 1,615 T/J 100 1,610 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 15,000 750,000 1 16.496 50 T/J 97,439,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 810 810 -10 617,800 507,738,000 456 704.348 815 J 10,800 810 T/B 38,700 108 DILD Intiland Development Tbk. --S6---1 316 318 308 316 0 1,059,000 329,182,200 75 55.066 316 T/J 9,500 310 B 20,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,110 3,120 3,080 3,080 -30 2,042,100 6,340,197,000 125 3,080.000 3,080 T/J 5,200 3,070 B 36,000 110 DKFT Central Omega Resources Tbk. --U2---2 246 286 240 242 -4 873,400 213,433,600 70 621.629 250 J 1,000 240 B 303,600 111 DLTA Delta Djakarta Tbk. --U5---1 6,475 6,800 6,400 6,400 -75 26,800 174,960,000 121 38,256.919 6,400 T/J 1,400 6,375 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 248 8 66,514,900 16,144,815,200 2,241 118.095 248 T/J 1,980,700 246 B 125,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 1,000 3,280,000 1 2,881.262 3,280 T/J 111,600 3,160 B 6,000 114 DOID Delta Dunia Makmur Tbk. --S2K--2 585 595 560 570 -15 30,464,500 17,477,679,000 2,624 771.689 575 J 267,200 570 T/B 5,914,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 402 392 400 -2 598,300 238,623,000 53 108.108 400 T/J 57,200 394 B 4,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,525 15,500 15,500 15,500 -25 5,300 82,150,000 2 1,033.333 16,500 J 500 15,500 T/B 700 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,430 1,520 1,425 1,460 30 1,424,400 2,116,350,000 626 1,460.000 1,460 T/J 4,900 1,455 B 77,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,370 J 10,000 3,670 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,120 2,070 2,070 -50 1,100 2,291,000 3 761.950 2,130 J 39,900 2,120 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,135 0 0 1,135 0 0 0 0 28.025 1,135 J 2,000 855 B 100 121 ELSA Elnusa Tbk. --S2LKO1 372 380 368 368 -4 20,527,800 7,646,379,800 1,532 92.000 370 J 326,000 368 T/B 659,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 22,300 1,115,000 2 10.308 50 T/J 851,733,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,425 8,450 8,450 8,450 25 200 1,690,000 1 1,173.611 8,450 T/J 21,100 8,200 B 100 124 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 54,000 118,800,000 12 1,539.226 2,390 J 4,000 2,200 T/B 4,000 125 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,150 2,160 2,060 2,090 -60 13,573,100 28,414,441,000 3,266 209.000 2,100 J 277,000 2,090 T/B 221,100 126 ESSA Surya Esa Perkasa Tbk. --S2K--1 378 380 366 368 -10 16,872,800 6,242,050,000 1,111 685.148 370 J 328,100 368 T/B 156,900 127 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,440 2,330 2,400 0 28,718,100 68,284,423,000 3,001 121.802 2,410 J 413,100 2,400 T/B 2,697,800 128 FAST Fast Food Indonesia Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 2,642.133 1,675 J 100 1,620 B 100 129 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,400 7,900 7,975 -225 49,100 400,465,000 101 1,827.619 8,175 J 100 7,975 T/B 2,600 130 FILM MD Pictures Tbk. --U9---1 820 875 805 810 -10 18,340,700 15,173,023,500 6,864 810.000 810 T/J 46,100 805 B 154,500 131 FIRE Alfa Energi Investama Tbk. --U2---2 6,775 6,775 6,750 6,750 -25 19,400 131,387,500 7 1,350.000 6,800 J 21,100 6,750 T/B 11,200 132 FISH FKS Multi Agro Tbk. --U9---2 3,310 3,340 3,300 3,300 -10 200 664,000 2 2,640.000 3,300 T/J 400 2,900 B 200 133 FMII Fortune Mate Indonesia Tbk --U6---2 695 690 690 690 -5 17,600 12,144,000 13 690.000 685 J 2,300 620 B 200 134 FORZ Forza Land Indonesia Tbk. --U6---1 830 835 820 820 -10 20,819,500 17,132,674,500 84 372.727 820 T/J 78,700 815 B 10,500 135 FREN Smartfren Telecom Tbk. --U7---1 298 302 274 284 -14 145,933,000 41,761,496,400 6,495 15.778 284 T/J 5,327,000 282 B 1,220,100 136 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---1 520 560 496 545 25 215,404,500 114,533,833,000 9,235 73.262 550 J 2,815,500 545 T/B 9,714,700 138 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 765 775 -20 10,685,500 8,300,884,000 879 152.152 780 J 129,400 775 T/B 300 139 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 254 238 244 -2 21,231,200 5,261,793,200 1,225 61.000 246 J 275,000 244 T/B 259,900 140 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,800 18,000 18,000 18,000 1,200 100 1,800,000 1 3,130.435 18,000 T/J 100 13,475 B 100 141 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,810 1,810 1,800 1,810 0 24,700 44,565,000 30 1,810.000 1,810 T/J 27,000 1,805 B 700 142 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---1 171 175 166 167 -4 11,200 1,928,700 14 66.800 173 J 3,700 167 T/B 9,300 144 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,370 3,340 3,370 20 494,300 1,661,041,000 179 3,370.000 3,370 T/J 76,000 3,340 B 21,600 145 HERO Hero Supermarket Tbk. --U9---1 800 880 800 805 5 87,300 74,081,500 75 1,680.304 840 J 1,600 805 T/B 10,800 146 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,110 3,110 3,100 3,110 0 50,200 156,037,000 19 952.060 3,110 T/J 26,400 3,060 B 10,000 147 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 690 580 640 40 199,400 119,656,000 13 984.615 640 T/J 1,700 565 B 4,100 148 HKMU HK Metals Utama Tbk. --U9---1 368 370 360 364 -4 14,969,000 5,457,791,800 420 364.000 364 T/J 216,900 362 B 522,100 149 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 645 615 615 -25 14,451,400 9,081,842,500 1,672 198.387 620 J 502,100 615 T/B 1,453,700 150 HRTA Hartadinata Abadi Tbk. --U5---2 260 262 258 258 -2 91,300 23,560,400 16 86.000 262 J 108,400 256 B 11,000 151 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,465 1,465 -40 3,592,000 5,325,662,000 1,223 28.173 1,480 J 1,500 1,465 T/B 103,100 152 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,875 J 100 8,550 B 5,000 153 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 850 850 850 30 53,100 45,135,000 3 66.406 895 J 10,000 770 B 1,200 154 IIKP Inti Agri Resources Tbk --U5---2 210 210 200 200 -10 398,666,500 82,929,516,000 959 383.892 202 J 67,000 200 T/B 7,348,700 155 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 185 188 181 185 0 13,079,400 2,393,617,700 466 52.857 186 J 523,300 185 T/B 93,900 156 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,140 3,220 3,090 3,170 30 2,081,900 6,553,896,000 1,154 425.574 3,170 T/J 333,500 3,150 B 150,000 157 IMJS Indomobil Multi Jasa Tbk. --M8---1 780 785 745 785 5 3,460,600 2,649,582,500 492 157.000 785 T/J 375,900 780 B 5,000 158 IMPC Impack Pratama Industri Tbk. --U3---2 930 945 880 945 15 428,600 400,704,500 30 248.684 950 J 42,500 880 B 2,200 159 INAF Indofarma Tbk. --U5---1 4,850 4,850 4,750 4,750 -100 4,500 21,720,000 11 1,900.000 4,850 J 400 4,770 B 700 160 INCO Vale Indonesia Tbk. --S2BXO1 3,770 3,820 3,670 3,740 -30 8,580,700 31,859,537,000 1,988 1,526.531 3,740 T/J 1,059,000 3,720 B 10,000 161 INDR Indo-Rama Synthetics Tbk. --U4---1 6,525 6,500 6,400 6,400 -125 18,900 121,630,000 47 861.964 6,475 J 900 6,400 T/B 7,700 162 INDS Indospring Tbk. --M4---1 2,150 2,340 2,150 2,200 50 191,500 443,364,000 34 206.250 2,200 T/J 900 2,160 B 1,000 163 INDY Indika Energy Tbk. --S2XXO1 2,000 2,040 1,950 1,955 -45 11,736,500 23,195,179,000 2,945 66.271 1,960 J 30,100 1,955 T/B 688,400 164 INPC Bank Artha Graha Internasional Tbk. --U8---1 79 80 79 80 1 2,419,500 193,354,900 56 0.457 81 J 904,800 80 T/B 748,400 165 INPP Indonesian Paradise Property Tbk. --U9---2 840 0 0 840 0 0 0 0 800.000 800 J 1,000 720 B 500 166 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,130 3,100 3,110 10 698,700 2,173,920,000 476 1,126.812 3,120 J 5,600 3,110 T/B 500 167 INRU Toba Pulp Lestari Tbk. --U3---2 820 810 810 810 -10 1,000 810,000 1 8.223 860 J 3,500 810 T/B 702,000 168 INTA Intraco Penta Tbk. --U9---2 480 480 454 480 0 326,700 150,735,800 78 338.359 480 T/J 64,000 466 B 11,200 169 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,405 1,440 1,390 1,390 -15 1,385,100 1,942,484,500 142 1,390.000 1,405 J 6,900 1,390 T/B 61,600 170 IPCM Jasa Armada Indonesia Tbk. --M7---2 386 388 382 382 -4 717,900 275,945,000 37 100.526 384 J 103,600 382 T/B 34,400 171 ISAT Indosat Tbk. --S7K--1 3,250 3,320 3,110 3,300 50 5,915,000 19,119,221,000 2,248 235.714 3,300 T/J 592,900 3,290 B 45,200 172 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,675 21,850 21,275 21,375 -300 1,424,700 30,586,252,500 2,620 152.679 21,400 J 6,200 21,375 T/B 11,000 173 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 94,534,400 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 520 J 100 474 B 300 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 318 296 318 -2 28,200 8,757,000 30 263.208 320 J 39,100 300 B 1,700 176 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,220 2,270 2,210 2,240 20 56,888,300 127,435,095,000 5,941 612.356 2,240 T/J 2,354,900 2,230 B 705,800 177 JRPT Jaya Real Property Tbk. --S6---1 635 635 615 625 -10 2,839,800 1,769,020,500 280 600.962 625 T/J 16,400 620 B 2,081,700 178 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,250 5,300 5,125 5,225 -25 7,635,200 39,693,120,000 1,876 308.114 5,225 T/J 247,500 5,200 B 254,000 179 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,300 J 400 910 B 2,200 180 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 670 670 645 645 -25 1,224,600 805,373,500 55 1,433.333 645 T/J 226,000 640 B 192,400 181 KAEF Kimia Farma Tbk. --U5---1 3,230 3,270 3,110 3,190 -40 1,345,500 4,297,949,000 427 3,190.000 3,190 T/J 6,600 3,160 B 6,800 182 KBLI KMI Wire & Cable Tbk. --S4---1 334 340 320 324 -10 18,506,700 6,002,579,000 1,259 39.369 326 J 234,700 324 T/B 833,300 183 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---1 246 248 240 246 0 7,987,800 1,945,330,400 509 8.535 246 T/J 125,000 240 B 386,200 185 KINO Kino Indonesia Tbk. --U5---2 2,700 2,790 2,700 2,790 90 214,000 591,350,000 76 73.421 2,790 T/J 89,700 2,740 B 3,200 186 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,515 1,515 1,500 1,515 0 13,000 19,513,500 2 505.000 1,510 J 4,800 1,400 B 1,000 187 KKGI Resource Alam Indonesia Tbk. --U2---1 326 320 320 320 -6 12,900 4,128,000 6 1,122.807 320 T/J 12,400 318 B 11,200 188 KMTR Kirana Megatara Tbk. --U3---2 374 380 366 368 -6 763,500 282,075,600 115 80.349 372 J 20,700 366 B 25,100 189 KPIG MNC Land Tbk. --S9---2 130 130 128 130 0 62,900 8,171,600 9 279.732 130 T/J 49,900 129 B 20,000 190 KRAH Grand Kartech Tbk. --U4---2 2,500 2,490 2,490 2,490 -10 12,000 29,880,000 28 905.455 2,490 T/J 1,000 2,480 B 2,000 191 KRAS Krakatau Steel (Persero) Tbk. --U3---1 486 492 474 478 -8 13,855,700 6,647,957,000 936 59.426 480 J 265,400 478 T/B 289,400 192 KREN Kresna Graha Investama Tbk. --U9---1 610 615 605 615 5 91,192,300 55,626,153,000 719 6,398.252 615 T/J 960,600 605 B 280,200 193 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,230 1,205 1,225 -10 64,000 78,065,000 81 1,225.000 1,225 T/J 184,300 1,205 B 16,300 194 LINK Link Net Tbk. --S9K--1 4,300 4,340 4,230 4,300 0 676,000 2,903,893,000 232 268.750 4,300 T/J 2,623,100 4,270 B 1,100 195 LPCK Lippo Cikarang Tbk --S6---1 2,640 2,730 2,600 2,660 20 1,699,300 4,512,628,000 1,115 287.568 2,670 J 8,000 2,660 T/B 48,600 196 LPKR Lippo Karawaci Tbk. --S6K--1 290 316 290 312 22 387,368,500 118,914,185,600 7,424 79.885 312 T/J 1,491,200 310 B 384,100 197 LPPF Matahari Department Store Tbk. --S9XXO1 5,550 5,750 5,425 5,750 200 3,967,300 22,144,237,500 1,994 130.294 5,750 T/J 120,800 5,650 B 200 198 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,255 1,255 1,200 1,220 -35 11,605,000 14,201,402,000 1,681 314.839 1,220 T/J 579,200 1,215 B 320,600 199 MABA Marga Abhinaya Abadi Tbk. --U9---2 56 60 53 55 -1 555,410,700 30,732,859,300 992 115.970 55 T/J 76,600 54 B 74,400 200 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,515 1,445 1,480 -10 5,268,800 7,783,689,500 1,551 840.909 1,480 T/J 222,400 1,475 B 10,900 201 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,700 5,650 5,650 0 1,300 7,350,000 5 5,650.000 5,650 T/J 200 5,175 B 5,100 202 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,900 1,895 1,850 1,895 -5 1,200 2,260,500 6 112.798 1,895 T/J 5,500 1,850 B 300 203 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,085 1,040 1,060 -20 8,996,500 9,488,906,500 881 1,701.035 1,065 J 19,100 1,060 T/B 82,900 204 MARI Mahaka Radio Integra Tbk. --U9---2 272 274 258 258 -14 7,495,300 1,999,095,000 313 344.000 258 T/J 1,200 256 B 17,900 205 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 505 492 494 -4 2,439,600 1,210,301,200 544 988.000 494 T/J 19,400 492 B 179,500 206 MASA Multistrada Arah Sarana Tbk. --S4---1 795 800 790 795 0 4,880,900 3,865,165,000 123 565.273 795 T/J 308,700 790 B 13,103,500 207 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 47,700 6,025 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,000 2,930 2,990 10 39,300 116,567,000 40 230.000 2,990 T/J 3,200 2,940 B 6,000 209 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 615 590 605 -10 655,200 393,833,500 201 37.812 605 T/J 36,500 600 B 9,300 210 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,770 3,680 3,770 40 2,938,900 10,932,217,000 220 272.202 3,770 T/J 32,100 3,740 B 5,000 211 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 163 165 -1 767,500 126,286,600 77 147.993 166 J 20,000 164 B 50,500 212 MDIA Intermedia Capital Tbk. --M9---1 135 141 130 130 -5 359,500 47,058,300 32 94.203 130 T/J 54,500 128 B 86,700 213 MDKA Merdeka Copper Gold Tbk. --U2---2 3,550 3,620 3,550 3,570 20 500,200 1,787,973,000 61 186.184 3,570 T/J 7,700 3,550 B 800 214 MDLN Modernland Realty Tbk. --S6---1 270 272 264 268 -2 3,083,000 826,489,200 329 79.536 268 T/J 31,800 266 B 176,600 215 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 960 925 925 -10 18,853,300 17,639,851,500 1,798 1,629.181 930 J 25,100 925 T/B 1,181,800 216 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,500 B 200 217 MERK Merck Tbk. --U5---2 4,040 4,040 4,000 4,000 -40 80,000 321,490,000 143 10,546.576 4,010 J 9,600 4,000 T/B 17,400 218 META Nusantara Infrastructure Tbk. --M7---1 210 216 206 216 6 699,100 150,740,200 21 65.439 216 T/J 21,400 208 B 11,800 219 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,035 980 1,015 15 83,100 84,888,000 36 1,041.026 1,015 T/J 192,100 1,000 B 200 220 MGRO Mahkota Group Tbk. --U1---1 960 960 950 950 -10 1,893,300 1,801,806,000 254 950.000 955 J 469,700 950 T/B 7,500 221 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,030 J 500,000 1,020 B 1,000,500 222 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,980 1,895 1,940 40 3,333,900 6,444,765,500 637 114.220 1,940 T/J 407,500 1,915 B 143,100 223 MINA Sanurhasta Mitra Tbk. --U9---2 670 650 645 645 -25 106,700 69,054,500 47 3,071.429 645 T/J 3,900 640 B 55,000 224 MKPI Metropolitan Kentjana Tbk. --U6---2 15,825 15,825 15,825 15,825 0 200 3,165,000 2 753.571 16,975 J 900 15,500 B 100 225 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,675 17,725 17,675 17,675 0 8,800 155,572,500 22 112,579.618 17,850 J 100 17,650 B 200 226 MLIA Mulia Industrindo Tbk --U3---2 1,245 1,260 1,245 1,250 5 638,400 799,894,000 203 208.768 1,260 J 104,300 1,250 T/B 38,600 227 MLPL Multipolar Tbk. --U9---1 141 147 134 135 -6 32,055,900 4,467,892,300 1,358 15.485 136 J 122,300 135 T/B 765,500 228 MLPT Multipolar Technology Tbk. --U9---1 820 0 0 820 0 0 0 0 170.833 870 J 100 800 B 1,300 229 MMLP Mega Manunggal Property Tbk. --U6---2 466 466 464 464 -2 4,000 1,856,200 3 79.316 462 J 19,600 450 B 4,000 230 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 990 930 935 -50 27,585,200 26,185,726,500 2,865 103.889 940 J 453,400 935 T/B 1,406,300 231 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,140 1,125 1,140 5 62,000 70,505,000 15 1,140.000 1,140 T/J 27,700 1,120 B 50,000 232 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,065 1,065 995 1,005 -60 2,952,200 2,985,636,500 436 67.000 1,005 T/J 10,200 1,000 B 72,900 233 MPPA Matahari Putra Prima Tbk. --U9---1 390 398 378 382 -8 6,715,100 2,608,781,600 1,147 160.605 382 T/J 52,800 380 B 391,500 234 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 800 765 800 10 270,700 212,238,000 33 800.000 790 J 6,800 765 B 3,000 235 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,500 6,450 6,275 6,400 -100 4,800 30,737,500 7 580.508 6,400 T/J 800 5,600 B 200 236 MSIN MNC Studios International Tbk. --U9---2 330 368 332 346 16 17,627,000 6,144,160,200 4,887 346.000 346 T/J 612,600 342 B 4,600 237 MSKY MNC Sky Vision Tbk. --U9---1 1,015 1,015 860 990 -25 520,800 503,234,500 131 65.132 990 T/J 81,600 895 B 500 238 MTDL Metrodata Electronics Tbk. --S9---1 990 1,005 970 970 -20 1,866,100 1,847,823,500 304 1,746.237 975 J 18,000 970 T/B 23,500 239 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---1 460 470 448 470 10 101,300 47,582,800 11 197.603 470 T/J 113,400 446 B 1,000 241 MYOH Samindo Resources Tbk. --S2---1 1,395 1,395 1,360 1,365 -30 292,600 399,427,000 80 162.582 1,365 T/J 7,400 1,355 B 900 242 MYRX Hanson International Tbk. --S6---2 103 103 100 100 -3 670,232,100 68,835,592,600 1,533 68.198 101 J 50,000 100 T/B 1,393,200 243 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 700 420,000 2 582.524 605 J 114,100 600 T/B 119,000 244 NATO Nusantara Properti Internasional Tbk. --U9---2 675 680 670 670 -5 6,181,500 4,157,240,500 566 670.000 675 J 217,500 670 T/B 71,300 245 NFCX NFC Indonesia Tbk. --U9---2 2,400 2,480 2,400 2,430 30 1,294,300 3,157,409,000 196 2,430.000 2,440 J 10,000 2,430 T/B 21,300 246 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,010 2,930 2,990 -10 27,100 79,944,000 52 920.000 2,990 T/J 8,400 2,980 B 100 247 NIRO City Retail Developments Tbk. --U6---2 103 0 0 103 0 0 0 0 98.095 103 J 27,100 101 B 405,600 248 NISP Bank OCBC NISP Tbk. --U8---1 910 915 900 910 0 82,900 74,999,000 38 1,102.710 910 T/J 4,900 895 B 6,600 249 NOBU Bank Nationalnobu Tbk. --U8---1 975 950 950 950 -25 1,000 950,000 1 253.333 950 T/J 2,600 925 B 100 250 NRCA Nusa Raya Cipta Tbk. --U6---1 438 438 430 432 -6 734,800 318,026,200 74 50.824 438 J 218,500 430 B 117,900 251 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 252 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 655 650 650 0 40,900 26,618,000 16 1,285.983 650 T/J 7,600 645 B 22,500 253 PALM Provident Agro Tbk. --U1---2 268 274 254 266 -2 32,900 8,667,000 46 72.703 266 T/J 8,800 264 B 600 254 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,080 1,060 1,075 5 98,500 105,348,500 18 126.471 1,075 T/J 38,900 1,070 B 8,100 255 PBRX Pan Brothers Tbk. --S4K--1 550 610 540 550 0 60,167,800 32,797,566,500 216 973.451 550 T/J 135,700 545 B 1,453,700 256 PBSA Paramita Bangun Sarana Tbk. --U6---1 695 700 680 700 5 1,700 1,187,500 7 58.333 695 J 1,900 650 B 100 257 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,540 4,540 4,540 4,540 0 5,800 26,332,000 1 3,026.667 4,540 T/J 1,900 4,530 B 6,000 258 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 0 B 0 259 PEHA Phapros Tbk. --U5---2 2,100 2,100 2,050 2,060 -40 107,300 221,101,000 48 2,060.000 2,060 T/J 19,700 2,050 B 7,600 260 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,400 1,330 1,400 0 15,900 22,244,000 21 273.171 1,400 T/J 95,900 1,340 B 100 261 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,770 0 0 3,770 0 0 0 0 1,564.380 3,770 J 1,000 3,000 B 4,000 262 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,640 1,575 1,625 -15 5,028,600 8,120,418,500 785 2,705.628 1,625 T/J 1,127,300 1,610 B 57,700 263 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 72 66 72 3 26,225,800 1,815,729,600 553 72.000 72 T/J 3,163,400 70 B 3,160,100 264 PNIN Paninvest Tbk. --S8---1 1,440 1,470 1,335 1,360 -80 1,604,300 2,212,735,500 382 1,446.193 1,370 J 18,500 1,360 T/B 2,600 265 PNLF Panin Financial Tbk. --S8---1 462 464 436 446 -16 68,881,600 30,770,347,400 2,381 482.058 446 T/J 30,300 444 B 5,500 266 POLA Pool Advista Finance Tbk. --U8---2 1,475 1,475 1,430 1,435 -40 76,400 110,702,000 31 1,435.000 1,435 T/J 21,900 1,430 B 2,000 267 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,175 1,125 1,175 0 300 347,000 3 1,175.000 1,145 J 100 1,075 B 100 268 POLL Pollux Properti Indonesia Tbk. --U6---1 1,460 0 0 1,460 0 0 0 0 1,460.000 1,600 J 2,000 1,440 B 500 269 POOL Pool Advista Indonesia Tbk. --U9---2 4,920 4,930 4,860 4,890 -30 41,786,300 204,905,063,000 324 3,103.757 4,890 T/J 200 4,860 B 4,800 270 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---2 975 980 960 975 0 1,961,100 1,902,045,000 343 65.000 975 T/J 463,400 965 B 21,400 272 PPRE PP Presisi Tbk. --M7---1 384 392 374 376 -8 4,030,100 1,543,877,600 742 87.442 380 J 100 376 T/B 4,900 273 PPRO PP Properti Tbk. --S6K--1 160 163 156 157 -3 52,905,300 8,415,900,700 2,037 339.459 158 J 2,403,900 157 T/B 1,299,600 274 PRDA Prodia Widyahusada Tbk. --U9---1 2,940 2,940 2,870 2,940 0 32,600 95,408,000 20 45.231 2,940 T/J 487,700 2,890 B 5,500 275 PRIM Royal Prima Tbk. --U9---2 496 496 496 496 0 1,700 843,200 1 496.000 496 T/J 19,400 486 B 200 276 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 204 195 195 -5 1,620,700 321,553,900 170 632.644 198 J 5,000 195 T/B 348,500 277 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,080 1,980 2,000 -50 33,286,100 66,954,050,500 2,650 375.940 2,010 J 104,100 2,000 T/B 1,565,100 278 PTRO Petrosea Tbk. --S2K--1 1,975 1,990 1,930 1,935 -40 316,600 615,869,500 181 1,548.000 1,940 J 13,500 1,935 T/B 10,400 279 PTSN Sat Nusapersada Tbk --U4---1 1,665 1,705 1,570 1,570 -95 835,000 1,366,050,000 555 270.690 1,575 J 1,300 1,570 T/B 14,600 280 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 640 640 620 620 -20 29,703,300 18,642,943,000 3,236 2,390.223 625 J 22,700 620 T/B 3,721,600 282 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,155 1,130 1,150 0 668,700 762,358,500 117 1,150.000 1,155 J 90,600 1,150 T/B 1,200 283 RAJA Rukun Raharja Tbk. --S7---1 352 358 346 348 -4 261,600 91,364,400 77 1,195.383 348 T/J 48,600 346 B 41,500 284 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,765 1,640 1,750 -5 7,752,100 13,070,877,000 978 1,093.750 1,750 T/J 384,900 1,690 B 381,000 285 RDTX Roda Vivatex Tbk --U6---1 5,950 5,950 5,950 5,950 0 1,200 7,140,000 3 313.457 6,175 J 300 5,975 B 46,800 286 RIMO Rimo International Lestari Tbk --U9---2 133 134 131 132 -1 1,138,993,900 151,451,792,600 1,060 72.471 132 T/J 519,800 131 B 4,976,200 287 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 498 500 0 1,533,100 766,547,800 226 500.000 500 T/J 20,900 498 B 10,900 288 RMBA Bentoel Internasional Investama Tbk. --U5---1 374 396 370 382 8 143,400 55,308,800 43 2,989.045 386 J 7,500 382 T/B 82,300 289 RODA Pikko Land Development Tbk. --U6---2 440 440 360 390 -50 4,700 1,978,000 9 622.705 390 T/J 2,700 388 B 100 290 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,165 1,165 -35 24,512,800 28,652,057,500 221 456.863 1,180 J 141,600 1,165 T/B 3,016,100 291 SAME Sarana Meditama Metropolitan Tbk. --U9---2 540 585 540 575 35 4,450,800 2,514,951,000 1,137 718.750 575 T/J 64,300 570 B 65,000 292 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 9,200 9,500 9,000 9,500 300 9,500 90,050,000 13 6,129.032 9,500 T/J 20,000 8,700 B 1,000 294 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,795 1,735 1,750 5 15,152,300 26,800,231,500 2,839 791.665 1,755 J 200 1,750 T/B 560,900 295 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 850 850 10 200 170,000 2 950.730 850 T/J 230,000 810 B 200 296 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,320 J 10,000 2,260 B 5,900 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,850 4,700 4,600 4,700 -150 13,000 61,090,000 7 218.413 4,600 J 100 4,590 B 100 298 SHIP Sillo Maritime Perdana Tbk. --M7---2 835 840 815 830 -5 2,100,900 1,744,578,000 219 592.857 830 T/J 22,300 820 B 1,100 299 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 300 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,015 1,035 990 1,035 20 6,439,000 6,537,657,500 861 178.448 1,035 T/J 363,900 1,030 B 10,600 301 SILO Siloam International Hospitals Tbk. --S9K--1 3,350 3,500 3,340 3,400 50 526,700 1,793,944,000 440 38.615 3,430 J 3,600 3,400 T/B 2,900 302 SIMP Salim Ivomas Pratama Tbk. --M1K--1 486 486 476 476 -10 9,254,900 4,415,794,000 491 43.273 478 J 113,200 476 T/B 109,000 303 SIPD Sierad Produce Tbk. --U3---2 925 950 950 950 25 2,600 2,470,000 3 1.056 945 J 6,800 920 B 1,000 304 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 4,110 4,100 4,100 -10 14,000 57,500,000 3 1,354.655 4,110 J 1,400 4,100 T/B 6,000 306 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,545 1,580 1,535 1,535 -10 528,600 816,726,000 251 274.107 1,555 J 12,100 1,535 T/B 1,300 307 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 1,990 1,990 -20 12,170,100 24,306,982,500 331 2,403.382 1,990 T/J 248,100 1,985 B 1,064,400 308 SMDR Samudera Indonesia Tbk. --S7K--1 358 366 348 348 -10 1,622,000 572,073,400 315 1,396.581 352 J 88,400 348 T/B 65,700 309 SMRA Summarecon Agung Tbk. --S6IK-1 980 980 935 940 -40 7,376,500 7,005,243,000 854 1,544.528 945 J 64,900 940 T/B 16,700 310 SMRU SMR Utama Tbk. --U2---2 462 478 458 458 -4 377,300 176,859,000 68 112.003 458 T/J 158,200 456 B 15,400 311 SMSM Selamat Sempurna Tbk. --U4K--1 1,700 1,700 1,600 1,630 -70 9,288,600 15,267,283,000 1,661 4,353.749 1,630 T/J 71,400 1,625 B 120,000 312 SOCI Soechi Lines Tbk. --M7---1 163 164 158 160 -3 6,131,600 984,910,800 681 29.091 161 J 49,300 160 T/B 250,700 313 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 101,100 4,520 B 10,000 314 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 955 980 -20 9,003,800 8,817,675,000 837 980.000 980 T/J 9,400 965 B 107,300 315 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 218 216 218 0 101,400 22,105,000 7 232.655 218 T/J 405,000 190 B 30,200 316 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 356 344 352 6 723,233,300 253,740,199,000 26,594 146.667 352 T/J 8,496,100 350 B 1,106,000 317 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 3,800 3,710 3,800 60 33,700 125,762,000 17 69.091 3,800 T/J 21,400 3,710 B 200 318 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 590 570 590 5 12,693,200 7,374,655,500 701 242.051 590 T/J 1,136,200 585 B 10,000 319 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,115 1,130 1,090 1,090 -25 78,746,100 87,161,238,000 1,384 162.687 1,110 J 143,700 1,090 T/B 39,200 320 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 0 B 0 321 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 2,500 2,500 2,460 2,500 0 21,300 52,816,000 23 2,500.000 2,500 T/J 8,700 2,460 B 7,200 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,660 4,720 4,640 4,670 10 1,002,700 4,700,140,000 423 4,245.455 4,670 T/J 3,300 4,640 B 8,500 325 TARA Sitara Propertindo Tbk. --U6---1 775 820 770 800 25 43,220,600 34,447,916,000 2,830 754.717 800 T/J 14,200 795 B 169,100 326 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,290 4,330 3,980 3,980 -310 1,339,100 5,434,840,000 761 196.543 4,090 J 41,800 3,980 T/B 249,900 327 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 855 820 830 -25 3,885,700 3,229,687,000 775 189.001 830 T/J 45,600 825 B 198,000 328 TCID Mandom Indonesia Tbk. --U5---1 16,700 0 0 16,700 0 0 0 0 1,638.026 16,700 J 2,000 16,375 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---1 300 304 298 304 4 15,789,100 4,766,198,400 380 133.333 304 T/J 290,000 302 B 244,700 331 TELE Tiphone Mobile Indonesia Tbk. --U9---1 810 820 800 815 5 77,900 62,814,500 10 262.903 810 J 10,000 800 B 11,200 332 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 740 690 690 -30 300 212,000 3 156.363 690 T/J 4,600 580 B 100 333 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 3,610 3,610 3,610 0 100 361,000 1 2,966.554 4,000 J 100 3,420 B 100 334 TGRA Terregra Asia Energy Tbk. --U7---1 810 810 800 805 -5 30,902,100 24,876,274,000 223 402.500 805 T/J 15,000 795 B 251,800 335 TINS Timah Tbk. --S2K--1 1,580 1,565 1,300 1,370 -210 380,551,500 522,721,225,000 23,069 700.062 1,375 J 499,900 1,370 T/B 1,000,400 336 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,250 10,475 11,175 0 9,024,200 98,506,532,500 5,095 690.931 11,175 T/J 451,100 11,125 B 12,500 337 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 1,720 1,720 1,720 125 10,000 17,200,000 3 90.526 1,720 T/J 6,000 1,520 B 1,000 338 TOPS Totalindo Eka Persada Tbk. --U6K--1 765 795 745 765 0 11,460,100 8,833,247,000 627 1,231.269 765 T/J 286,700 760 B 500 339 TOTL Total Bangun Persada Tbk. --U6---1 625 625 615 620 -5 735,200 456,335,000 185 222.840 620 T/J 83,800 615 B 337,000 340 TOTO Surya Toto Indonesia Tbk. --U3---2 406 406 404 404 -2 256,300 103,646,600 28 1,310.539 404 T/J 17,500 402 B 205,200 341 TOWR Sarana Menara Nusantara Tbk. --S7K--2 770 795 745 790 20 10,524,300 8,074,198,000 1,318 3,763.159 790 T/J 576,300 785 B 25,000 342 TRAM Trada Alam Minera Tbk. --U7---1 191 194 181 182 -9 579,209,000 110,810,789,000 2,656 150.421 183 J 372,700 182 T/B 691,500 343 TRIO Trikomsel Oke Tbk. --U9---1 216 220 216 220 4 1,500 325,200 6 97.656 222 J 200 220 T/B 900 344 TRST Trias Sentosa Tbk. --U3---1 410 0 0 410 0 0 0 0 244.572 408 J 400 402 B 1,000 345 TSPC Tempo Scan Pacific Tbk. --M5---1 1,855 1,855 1,775 1,810 -45 457,700 824,597,000 115 322.891 1,810 T/J 11,000 1,785 B 12,900 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,260 3,250 3,250 0 5,100 16,576,000 2 3,250.000 3,250 T/J 25,000 2,640 B 300 347 TURI Tunas Ridean Tbk. --U9---1 1,205 1,205 1,195 1,195 -10 1,736,900 2,083,301,500 14 2,655.556 1,200 J 33,900 1,195 T/B 509,400 348 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,240 1,210 1,240 25 928,700 1,140,647,500 122 2,404.219 1,240 T/J 612,500 1,215 B 43,100 349 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,500 4,500 4,490 4,490 -10 200 899,000 2 166.292 4,480 J 1,100 4,310 B 100 350 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,820 0 2,207,200 4,006,356,000 26 1,820.000 1,820 T/J 111,400 1,815 B 48,500 351 VIVA Visi Media Asia Tbk. --U9---1 150 152 143 148 -2 11,306,600 1,659,606,600 973 49.333 149 J 2,441,200 146 B 8,200 352 VOKS Voksel Electric Tbk. --S4---1 356 358 354 354 -2 3,389,300 1,208,138,000 133 156.593 358 J 92,300 354 T/B 7,000 353 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 326 344 324 334 8 177,909,900 59,470,613,800 5,164 115.172 336 J 3,133,800 334 T/B 285,200 354 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,845 1,780 1,785 -40 30,356,500 54,775,271,500 3,391 458.806 1,790 J 28,300 1,785 T/B 565,800 355 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 368 374 362 370 2 1,110,200 407,669,600 143 56.093 370 T/J 12,100 368 B 200 356 WOOD Integra Indocabinet Tbk. --S5K--2 880 950 875 900 20 46,776,900 42,228,578,000 2,403 346.154 900 T/J 1,709,100 895 B 28,600 357 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 384 386 -8 87,286,300 33,999,543,800 3,227 78.776 388 J 2,028,300 386 T/B 6,643,500 358 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,915 1,925 1,870 1,875 -40 64,981,200 122,753,123,000 4,444 506.073 1,880 J 265,700 1,875 T/B 674,300 359 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 494 520 -20 179,253,000 92,033,002,400 7,369 88.136 520 T/J 90,000 515 B 338,100 360 ZINC Kapuas Prima Coal Tbk. --U2---2 2,260 2,320 2,240 2,280 20 41,671,900 95,114,619,000 1,130 1,628.571 2,290 J 1,126,200 2,280 T/B 834,600 Total 8,457,563,900 4,501,166,941,100 298,780 2,077,047,400 162,587,400 Jakarta, 28 February 2019 Trading Division