List of Securities Quotation: IDX SMC Composite Date: Monday, 19 November 2018 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 10,800 10,925 10,550 10,650 -150 533,300 5,709,502,500 955 865.179 10,675 J 2,000 10,650 T/B 144,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,800 J 6,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 1,885 1,885 1,885 -265 100 188,500 1 50.267 2,150 J 4,000 1,885 T/B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,485 1,500 1,445 1,480 -5 3,729,600 5,470,935,000 1,485 1,804.878 1,480 T/J 7,700 1,475 B 100 5 ACST Acset Indonusa Tbk. --S6---1 1,375 1,455 1,380 1,455 80 668,200 937,978,500 292 61.101 1,455 T/J 19,500 1,435 B 101,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,430 1,375 1,405 30 17,010,900 23,858,091,000 3,866 1,103.406 1,410 J 284,800 1,405 T/B 2,015,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,400 8,325 8,350 50 204,800 1,713,227,500 42 359.140 8,375 J 500 8,350 T/B 300 8 ADMG Polychem Indonesia Tbk --M3---1 316 330 316 328 12 3,773,400 1,221,619,400 419 29.277 328 T/J 193,100 326 B 250,200 9 AGII Aneka Gas Industri Tbk. --U3---1 620 625 615 625 5 113,200 70,663,500 29 56.818 625 T/J 4,700 615 B 9,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 314 310 312 2 1,352,400 420,759,600 210 509.737 312 T/J 34,200 310 B 213,100 11 AGRS Bank Agris Tbk. --U8---2 240 238 238 238 -2 200 47,600 1 216.364 238 T/J 10,400 234 B 10,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,770 3,640 3,760 0 3,775,500 14,098,507,000 1,597 2,996.708 3,760 T/J 479,200 3,750 B 10,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 338 272 272 272 -66 100 27,200 1 259.048 360 J 7,300 272 T/B 2,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,260 4,350 4,100 4,350 90 32,400 133,768,000 37 177.551 4,350 T/J 146,700 4,100 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 780 780 775 780 0 258,400 200,633,000 59 1,990.354 785 J 5,300 780 T/B 18,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,190 1,190 1,150 1,150 -40 43,500 51,726,000 10 95.833 1,150 T/J 900 1,130 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 670 675 -5 25,582,600 17,360,675,500 2,142 445.045 680 J 854,500 675 T/B 840,400 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 110.115 1,710 J 1,100 1,310 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 112,200 500 B 119,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 150 154 150 152 2 2,628,100 400,436,000 266 41.644 153 J 311,000 152 T/B 177,500 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 1,000 1,000,000 1 66.667 990 J 20,000 935 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 290 288 290 2 24,449,400 7,090,312,400 17 96.667 290 T/J 235,000 284 B 1,900 23 ARNA Arwana Citramulia Tbk. --U3---1 386 394 382 388 2 493,800 191,275,400 99 2,637.124 388 T/J 15,700 386 B 5,400 24 ASGR Astra Graphia Tbk. --U9---1 1,295 1,300 1,300 1,300 5 9,500 12,350,000 6 269.531 1,300 T/J 267,400 1,290 B 1,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 680 675 675 -5 1,508,000 1,025,179,000 90 1,250.000 675 T/J 47,800 670 B 52,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 300 318 300 314 14 20,850,200 6,495,501,600 1,600 299.048 316 J 2,206,200 314 T/B 125,300 27 ATIC Anabatic Technologies Tbk. --U9---1 880 835 830 835 -45 1,000 832,500 2 119.286 840 J 500 835 T/B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,460 1,470 1,440 1,450 -10 672,300 969,013,500 157 1,311.386 1,455 J 12,600 1,450 T/B 4,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 18,700 935,000 11 57.388 50 T/J 4,639,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 308 0 800 246,600 4 227.080 300 J 3,500 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,685 1,695 -5 425,300 719,897,500 131 2,118.750 1,700 J 21,100 1,695 T/B 800 33 BBKP Bank Bukopin Tbk. --S8---1 326 330 320 322 -4 2,996,400 973,051,800 754 95.523 324 J 153,700 322 T/B 116,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,420 2,350 2,380 -20 22,366,800 53,084,102,000 3,908 310.435 2,380 T/J 26,700 2,370 B 67,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 294 288 288 -2 31,200 9,002,400 17 293.219 290 J 26,800 288 T/B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 171 173 160 168 -3 5,584,500 956,720,100 1,116 476.434 168 T/J 61,700 163 B 30,300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 647,700 32,385,000 64 217.306 50 T/J 386,809,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 139 147 138 144 5 31,355,400 4,501,804,300 1,298 84.706 145 J 1,457,600 144 T/B 373,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 540 550 540 545 5 751,400 408,845,500 72 2,792.867 550 J 300,400 545 T/B 107,900 43 BHIT MNC Investama Tbk. --S9K--1 79 79 78 78 -1 16,444,000 1,289,680,700 3,412 228.104 78 T/J 1,194,600 77 B 6,816,900 44 BINA Bank Ina Perdana Tbk. --U8---1 545 545 545 545 0 36,500 19,892,500 4 307.917 550 J 297,100 545 T/B 25,700 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 121,300 6,065,000 24 35.714 50 T/J 10,005,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,750 2,770 2,710 2,710 -40 47,500 129,851,000 71 41.692 2,710 T/J 7,400 2,700 B 3,600 47 BISI BISI International Tbk. --U1---1 1,510 1,515 1,475 1,510 0 20,300 30,600,000 30 755.000 1,510 T/J 28,700 1,500 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,980 2,040 1,970 1,970 -10 11,806,400 23,653,007,500 697 328.333 1,980 J 2,500 1,970 T/B 32,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 685 665 680 10 9,082,500 6,141,378,500 1,583 158.140 680 T/J 46,700 675 B 144,500 50 BKSL Sentul City Tbk. --S6LKO1 104 106 102 104 0 56,813,200 5,900,617,200 2,120 7.186 104 T/J 2,889,700 103 B 4,221,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 169 178 166 178 9 3,900 654,600 5 408.444 169 J 300 165 B 100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,450 0 0 4,450 0 0 0 0 296.667 4,400 J 1,400 3,800 B 1,300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 0 0 346 0 0 0 0 108.125 344 J 1,300 334 B 6,200 55 BMTR Global Mediacom Tbk. --S9K--1 302 318 302 312 10 6,945,000 2,162,513,200 1,032 253.948 314 J 197,200 312 T/B 58,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 890 855 865 -5 5,120,300 4,414,992,500 650 6.387 865 T/J 85,600 860 B 160,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 32,000 6,540,600 16 2.454 206 T/J 55,700 204 B 20,200 58 BNLI Bank Permata Tbk. --M8K--1 444 450 444 446 2 6,611,500 2,949,474,400 230 4.856 448 J 211,200 446 T/B 600,000 59 BOGA Bintang Oto Global Tbk. --S9---2 695 705 690 700 5 3,508,200 2,452,484,500 772 679.612 700 T/J 27,400 695 B 114,400 60 BOLT Garuda Metalindo Tbk. --U4---2 995 995 985 985 -10 108,200 106,908,500 112 179.091 985 T/J 1,600 980 B 7,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,400 2,430 2,360 2,400 0 4,075,600 9,742,297,000 1,645 600.000 2,400 T/J 7,400 2,360 B 1,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 556,500 63 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 64 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 6,200 B 3,000 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 570 540 545 -20 9,631,500 5,314,612,500 1,163 545.000 550 J 475,200 545 T/B 627,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 50 0 4,987,100 249,422,100 261 7.874 50 T/J 1,120,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,195 J 27,500 1,125 B 50,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,930 1,940 1,895 1,920 -10 4,194,400 8,056,306,000 1,036 150.363 1,925 J 15,000 1,920 T/B 3,187,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,190 1,230 1,175 1,210 20 41,840,800 50,340,387,000 3,639 237.020 1,215 J 328,800 1,210 T/B 51,400 70 BSIM Bank Sinarmas Tbk. --U8---1 590 630 580 630 40 700 422,000 4 429.685 630 T/J 3,100 580 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 2,460 2,450 2,450 -10 1,900 4,657,000 5 125.641 2,450 T/J 2,000 2,350 B 100 72 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 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 142 142 136 142 0 101,300 14,209,100 44 1,087.956 142 T/J 57,000 134 B 500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 452,080,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,750 3,720 3,750 -10 2,700 10,122,000 7 725.954 3,730 J 200 3,720 B 1,200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,730 1,740 1,700 1,710 -20 18,435,400 31,628,890,000 1,455 1,710.000 1,710 T/J 674,100 1,705 B 1,175,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,780 1,715 1,780 -20 45,100 79,508,500 62 301.695 1,780 T/J 11,600 1,700 B 900 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 138 135 136 1 5,161,000 704,519,800 232 13.299 136 T/J 2,200 135 B 920,900 79 BUMI Bumi Resources Tbk. --S2K--2 171 173 164 164 -7 157,636,100 26,418,322,000 3,274 9.518 165 J 309,900 164 T/B 6,274,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 224 202 214 0 10,360,900 2,158,790,000 201 164.615 214 T/J 28,300 212 B 4,500 81 BVIC Bank Victoria International Tbk. --U8---1 186 185 181 181 -5 21,800 3,951,300 11 171.154 185 J 73,800 181 T/B 600 82 BWPT Eagle High Plantations Tbk. --U1K--1 169 172 168 170 1 19,056,200 3,232,595,500 856 37.180 170 T/J 195,300 169 B 171,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 352 352 342 344 -8 2,017,600 705,512,600 199 104.242 348 J 5,500 344 T/B 30,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,400 2,500 2,400 2,430 30 5,115,100 12,535,021,000 634 138.857 2,420 J 43,500 2,410 B 20,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 778,400 240,947,600 188 566.345 310 T/J 9,300 308 B 101,000 86 CASS Cardig Aero Services Tbk. --U7---2 710 700 695 695 -15 400 278,500 3 173.750 695 T/J 100 690 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 92 85 90 1 1,519,800 135,010,200 105 576.000 90 T/J 448,700 89 B 40,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 280 282 274 280 0 444,400 124,261,400 39 21.910 280 T/J 101,200 276 B 10,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,540 1,540 1,540 40 1,100 1,694,000 3 5,588.214 1,535 J 17,000 1,500 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 288 292 288 292 4 8,450,700 2,450,172,000 373 1,269.565 292 T/J 704,800 290 B 60,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,365 1,320 1,365 15 13,300 17,946,000 12 130.615 1,365 T/J 100 1,355 B 1,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 218 210 212 0 6,800 1,449,800 13 40.102 212 T/J 2,900 210 B 12,200 93 COWL Cowell Development Tbk. --U6---2 416 426 416 424 8 99,300 41,851,600 80 326.154 424 T/J 14,000 420 B 1,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 103,000 5,150,000 9 45.455 50 T/J 33,381,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 635 625 625 30 227,600 142,797,000 32 315.394 630 J 14,700 510 B 2,700 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 925 965 910 945 20 37,173,800 35,057,319,000 5,078 211.580 945 T/J 28,100 940 B 393,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 4 16.496 50 T/J 95,779,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 805 810 -5 629,200 513,010,000 405 704.348 810 T/J 9,400 805 B 17,500 100 DILD Intiland Development Tbk. --S6---1 292 298 290 294 2 3,331,100 979,555,200 264 51.232 298 J 126,600 294 T/B 320,600 101 DKFT Central Omega Resources Tbk. --U2---2 322 328 322 328 6 101,000 33,122,000 7 842.538 328 T/J 25,100 324 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 0 0 5,500 0 0 0 0 32,877.040 5,475 J 6,800 5,425 B 1,500 103 DMAS Puradelta Lestari Tbk. --M6---1 129 132 128 129 0 2,852,300 365,878,800 203 61.429 129 T/J 28,700 128 B 1,345,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,300 3,320 0 4,700 15,522,000 4 2,916.399 3,320 T/J 2,300 3,270 B 1,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 745 750 710 730 -15 35,581,900 25,806,113,000 2,303 988.303 735 J 388,500 730 T/B 2,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 135 129 132 2 8,900 1,175,300 17 24.000 132 T/J 32,800 129 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 338 338 330 332 -6 1,360,600 454,090,600 62 89.730 336 J 89,800 332 T/B 156,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,250 4,100 4,000 4,000 -250 1,800 7,220,000 4 402.293 4,300 J 200 4,000 T/B 400 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,970 1,970 1,970 0 100 197,000 1 725.140 1,970 T/J 16,000 1,910 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 89 80 87 0 77,000 6,586,200 54 58.000 87 T/J 19,300 84 B 67,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 300 342,000 1 28.148 1,140 T/J 1,700 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 336 344 338 340 4 7,445,100 2,538,267,200 875 85.000 340 T/J 430,900 338 B 1,716,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,100 555,000 6 10.308 50 T/J 497,847,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 99 102 97 97 -2 15,738,600 1,549,008,600 708 8.087 98 J 100 97 T/B 1,118,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 2,190 2,190 2,190 -30 100 219,000 1 1,532.229 2,190 T/J 900 1,820 B 400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,840 1,990 1,845 1,980 140 72,923,900 140,717,635,000 11,956 198.000 1,985 J 580,000 1,980 T/B 5,398,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 288 296 282 290 2 16,239,900 4,719,235,000 1,319 539.927 290 T/J 687,700 288 B 84,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,240 2,140 2,190 -10 9,953,700 21,726,712,000 2,315 111.144 2,190 T/J 60,200 2,180 B 57,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,650 1,650 1,650 -10 1,100 1,815,000 4 2,594.952 1,725 J 100 1,635 B 200 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,875 7,875 7,750 7,775 -100 353,600 2,762,372,500 338 1,781.786 7,800 J 24,700 7,775 T/B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,600 5,600 5,600 0 40,500 226,800,000 5 1,120.000 5,625 J 32,900 5,600 T/B 3,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 2,300 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 710 685 690 -20 19,200 13,512,000 11 690.000 690 T/J 1,900 680 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 920 935 0 1,647,100 1,522,396,500 146 425.000 935 T/J 70,800 925 B 21,700 126 FREN Smartfren Telecom Tbk. XRU7---1 94 97 92 92 -2 28,695,200 2,705,094,800 1,782 5.111 93 J 442,300 92 T/B 4,309,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 113 117 111 115 2 2,127,000 242,496,800 194 71.875 115 T/J 77,000 114 B 100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 222 230 214 224 2 14,755,400 3,303,607,600 1,332 30.111 224 T/J 40,700 222 B 509,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 650 620 640 20 4,777,300 3,046,399,500 720 125.648 645 J 290,800 640 T/B 651,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 230 222 224 0 5,133,800 1,153,860,400 567 56.000 224 T/J 4,700 222 B 4,542,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,800 12,100 12,100 12,100 -2,700 700 8,470,000 3 2,104.348 14,600 J 200 12,100 T/B 1,000 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 134 135 133 135 1 15,700 2,105,200 9 54.000 135 T/J 17,200 133 B 1,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,160 3,230 3,160 3,200 40 128,600 411,386,000 184 3,200.000 3,210 J 34,200 3,170 B 1,700 136 HERO Hero Supermarket Tbk. --U9---1 940 940 940 940 0 200 188,000 2 1,962.094 945 J 200 905 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,860 2,870 2,840 2,860 0 15,500 44,154,000 16 875.528 2,870 J 6,800 2,850 B 3,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 675 J 1,200 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 790 805 785 790 0 9,871,500 7,856,067,500 357 254.839 795 J 128,100 785 B 76,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 252 246 250 -2 335,100 83,239,600 33 83.333 252 J 14,400 250 T/B 1,900 141 HRUM Harum Energy Tbk. --S2K--1 1,835 1,870 1,815 1,815 -20 533,000 974,918,000 667 34.904 1,820 J 500 1,815 T/B 52,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 8,600 8,600 8,600 0 100 860,000 1 924.930 8,600 T/J 1,900 8,250 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 840 J 10,000 700 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 210 216 204 206 -4 303,240,000 62,735,694,800 1,032 395.409 206 T/J 663,500 204 B 123,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 142 144 138 138 -4 8,878,100 1,248,156,600 681 36.800 138 T/J 312,000 137 B 473,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,960 2,150 1,960 2,150 190 4,998,900 10,390,260,500 1,577 288.639 2,160 J 109,000 2,150 T/B 197,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 610 600 600 -10 1,341,700 807,456,000 123 120.000 610 J 4,800 600 T/B 17,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 915 915 905 905 -10 78,600 71,881,000 12 238.158 915 J 104,100 905 T/B 1,800 149 INAF Indofarma Tbk. --U5---1 4,230 4,400 4,220 4,340 110 150,200 650,557,000 54 1,736.000 4,340 T/J 100 4,300 B 300 150 INCO Vale Indonesia Tbk. --S2BXO1 3,280 3,330 3,130 3,140 -140 10,688,100 34,069,578,000 3,052 1,281.633 3,140 T/J 1,304,300 3,130 B 270,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,090 4,100 3,990 4,090 0 117,800 481,401,000 61 550.849 4,100 J 45,600 4,080 B 100 152 INDS Indospring Tbk. --M4---1 2,490 2,600 2,490 2,500 10 2,669,000 6,758,225,000 412 234.375 2,520 J 24,400 2,500 T/B 5,000 153 INDY Indika Energy Tbk. --S2XXO1 2,550 2,550 2,430 2,430 -120 7,911,300 19,565,900,000 3,451 82.373 2,440 J 10,200 2,430 T/B 17,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 66 65 66 0 235,000 15,409,600 23 0.377 66 T/J 200,200 65 B 1,099,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 0 J 0 560 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,030 2,020 2,020 -20 126,800 257,149,000 51 731.884 2,040 J 3,100 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 480 472 480 0 140,300 66,806,800 17 338.359 480 T/J 206,300 472 B 12,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 402 394 396 0 62,500 24,831,800 30 104.211 398 J 20,000 396 T/B 75,000 159 ISAT Indosat Tbk. --S7K--1 2,180 2,220 2,140 2,160 -20 240,500 522,851,000 222 154.286 2,180 J 12,000 2,160 T/B 10,100 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,775 23,000 22,000 22,025 -750 2,706,700 60,485,082,500 4,795 157.321 22,050 J 100 22,025 T/B 94,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,232,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 498 J 18,000 464 B 22,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 550 J 1,100 460 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,060 2,080 2,030 2,060 0 3,673,900 7,542,384,000 1,854 563.149 2,060 T/J 179,400 2,050 B 21,900 166 JRPT Jaya Real Property Tbk. --S6---1 585 590 575 580 -5 1,060,900 617,679,500 40 557.692 580 T/J 300 570 B 15,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,060 3,990 4,020 20 5,889,900 23,640,682,000 2,773 237.056 4,020 T/J 229,000 4,010 B 57,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,070 1,050 1,050 0 1,600 1,691,000 6 226.137 1,050 T/J 300 980 B 1,500 169 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,580 2,530 2,570 40 12,200 31,123,000 55 2,570.000 2,550 J 2,600 2,530 B 7,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 252 254 250 254 2 356,200 89,835,800 60 30.863 256 J 18,100 254 T/B 48,500 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 236 238 234 238 2 2,365,600 560,410,400 152 8.257 240 J 1,222,300 238 T/B 629,700 173 KINO Kino Indonesia Tbk. --U5---2 2,420 2,460 2,370 2,400 -20 68,400 164,024,000 110 63.158 2,400 T/J 36,600 2,380 B 6,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 2,910 2,890 2,910 -10 88,200 254,901,000 16 970.000 2,890 J 2,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 374 374 368 368 -6 200 74,200 2 1,291.228 374 J 9,900 352 B 2,000 176 KMTR Kirana Megatara Tbk. --U3---2 312 310 306 306 -6 260,300 79,826,800 57 66.812 306 T/J 4,800 304 B 15,200 177 KPIG MNC Land Tbk. --U9---2 138 138 135 138 0 131,600 18,033,500 40 296.947 138 T/J 344,700 136 B 900 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,400 2,400 0 7,600 18,240,000 11 872.727 2,400 T/J 2,200 2,390 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 382 390 380 380 -2 2,833,000 1,091,503,400 559 47.242 382 J 104,500 380 T/B 136,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 710 690 710 10 95,776,400 66,872,430,000 3,493 7,386.600 710 T/J 1,896,400 705 B 15,000 181 LINK Link Net Tbk. --S9K--1 4,930 5,400 4,880 5,000 70 506,300 2,556,314,500 914 312.500 5,025 J 15,500 4,980 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,480 1,510 1,445 1,470 -10 203,200 298,000,500 118 158.919 1,485 J 16,700 1,470 T/B 3,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 278 270 274 0 3,227,300 887,058,200 1,071 70.155 274 T/J 177,200 272 B 149,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,500 4,560 4,370 4,490 -10 13,535,200 60,119,864,000 5,923 101.743 4,490 T/J 39,500 4,470 B 100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,090 1,050 1,055 -10 9,576,500 10,256,790,500 2,052 272.258 1,060 J 200 1,055 T/B 227,900 186 LTLS Lautan Luas Tbk. --U9---1 565 565 565 565 0 553,500 312,727,500 13 199.726 565 T/J 107,700 550 B 20,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 378 384 372 384 6 179,775,800 68,761,694,800 176 809.682 384 T/J 257,700 380 B 4,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,280 1,340 1,270 1,300 20 8,019,300 10,549,726,500 1,478 738.636 1,305 J 12,000 1,300 T/B 77,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,775 1,770 1,770 -5 1,200 2,125,000 2 105.357 1,760 J 200 1,725 B 300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 825 800 800 -5 4,405,100 3,559,867,500 1,465 1,283.800 800 T/J 384,400 795 B 196,600 191 MARI Mahaka Radio Integra Tbk. --U9---2 244 248 242 244 0 11,544,600 2,837,962,200 192 325.333 246 J 820,500 244 T/B 216,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,060 2,010 2,020 0 559,100 1,139,694,000 188 808.000 2,060 J 40,000 2,020 T/B 900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 665 710 665 695 30 46,255,500 32,142,039,500 3,028 494.170 700 J 2,441,000 695 T/B 63,200 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,700 6,725 6,700 6,700 0 2,800 18,762,500 10 2,889.039 7,075 J 100 6,700 T/B 600 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 2,980 2,920 2,930 -40 99,600 293,631,000 100 225.385 2,950 J 8,400 2,930 T/B 15,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 570 580 560 565 -5 725,600 412,463,000 201 35.312 570 J 1,000 565 T/B 262,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,360 3,320 3,340 -20 1,279,000 4,273,509,000 153 241.155 3,340 T/J 33,100 3,320 B 100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 154 149 152 0 1,367,200 205,801,300 86 136.333 152 T/J 110,200 151 B 20,000 199 MDIA Intermedia Capital Tbk. --M9---1 145 147 141 145 0 3,495,900 502,186,300 574 105.072 145 T/J 33,700 144 B 2,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,810 2,850 2,800 2,810 0 48,700 137,094,000 16 146.548 2,810 T/J 421,500 2,800 B 81,700 201 MDLN Modernland Realty Tbk. --S6---1 218 218 214 216 -2 18,827,700 4,066,656,200 560 64.104 216 T/J 5,868,500 214 B 727,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 775 750 755 0 11,626,600 8,845,372,500 1,733 1,329.764 760 J 315,000 755 T/B 56,700 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 900 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,400 5,350 5,300 5,350 -50 900 4,780,000 5 14,106.046 5,350 T/J 51,300 5,300 B 500 205 META Nusantara Infrastructure Tbk. --M7---1 246 246 240 244 -2 1,137,900 273,936,600 34 73.251 246 J 756,900 244 T/B 400 206 MFIN Mandala Multifinance Tbk. --U8---2 840 850 810 830 -10 11,200 9,276,000 6 851.282 830 T/J 10,800 775 B 700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 1,020,000 1,081,200,000 12 385.455 1,070 J 1,000,000 1,060 T/B 180,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,495 1,430 1,455 -15 2,016,700 2,940,553,500 408 85.665 1,465 J 300 1,450 B 167,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 560 570 535 535 -25 1,324,300 730,962,500 185 2,547.619 555 J 700 535 T/B 100,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 181 182 177 177 -4 17,600 3,165,100 5 442.500 180 J 34,200 177 T/B 18,900 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,750 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,975 15,750 15,975 0 2,100 33,525,000 4 101,751.592 16,000 J 31,500 15,750 B 900 213 MLIA Mulia Industrindo Tbk --U3---2 935 935 880 935 0 254,500 230,335,500 100 156.159 940 J 6,300 905 B 1,200 214 MLPL Multipolar Tbk. --U9---1 81 82 79 79 -2 1,329,300 106,900,700 91 9.061 80 J 68,300 79 T/B 964,100 215 MLPT Multipolar Technology Tbk. --U9---1 835 890 810 890 55 5,200 4,393,000 5 185.417 820 J 100 810 B 600 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 545 530 530 5 50,100 26,554,500 2 90.598 535 J 24,700 510 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 785 790 -10 16,993,600 13,528,910,000 1,789 87.778 790 T/J 1,437,300 785 B 697,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 895 905 885 890 -5 135,700 121,691,000 111 59.333 890 T/J 4,900 885 B 175,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 162 152 157 5 1,790,100 283,269,900 253 66.008 160 J 13,000 157 T/B 168,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,200 J 3,100 4,200 B 600 221 MSIN MNC Studios International Tbk. --U9---2 364 376 364 372 8 101,900 37,910,800 34 372.000 374 J 20,300 364 B 6,600 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 895 900 0 241,200 215,880,000 4 59.211 900 T/J 16,400 845 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 835 840 830 830 -5 2,525,200 2,100,625,000 146 1,494.203 835 J 126,000 830 T/B 51,800 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 400 418 400 418 18 400 165,400 3 175.740 418 T/J 8,700 402 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,045 1,090 1,045 1,060 15 200,900 213,360,000 146 126.254 1,060 T/J 2,400 1,045 B 22,500 227 MYRX Hanson International Tbk. --S6K--2 119 120 117 119 0 911,567,600 107,787,132,200 928 81.156 119 T/J 741,200 118 B 205,200 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 2,800 1,680,000 2 582.524 605 J 251,700 600 T/B 106,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,460 3,550 3,450 3,460 0 114,000 395,195,000 55 1,064.615 3,500 J 500 3,460 T/B 52,600 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 51,000 4,591,000 4 86.667 91 T/J 13,600 90 B 498,900 231 NISP Bank OCBC NISP Tbk. --U8---1 850 0 0 850 0 0 0 0 1,030.003 850 J 25,000 840 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 3,400 1,040 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 392 388 390 0 2,383,000 934,118,200 12 45.882 390 T/J 700 388 B 37,000 234 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 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 555 650 560 575 20 151,100 90,744,500 75 1,137.600 585 J 5,000 575 T/B 24,700 236 PALM Provident Agro Tbk. --U1---2 250 254 246 254 4 3,000 755,800 10 69.424 254 T/J 35,900 246 B 1,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,365 1,405 1,380 1,380 15 300 416,500 3 1,003.636 1,400 J 5,000 1,360 B 1,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,100 1,100 0 305,400 335,941,000 38 129.412 1,105 J 107,600 1,100 T/B 7,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 545 545 -5 1,104,900 607,186,000 33 964.602 550 J 26,000 545 T/B 419,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 17,300 51,208,000 3 1,973.333 2,960 T/J 3,600 2,950 B 18,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,100 2,020 2,030 -40 58,524,600 119,782,554,000 7,899 676.667 2,040 J 248,200 2,030 T/B 550,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,295 1,290 1,290 5 200 258,500 2 251.707 1,290 T/J 6,100 1,230 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,000 2,530 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,110 1,170 1,125 1,160 50 41,273,100 47,773,371,500 1,747 1,931.402 1,160 T/J 1,525,500 1,155 B 2,390,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 58 59 56 57 -1 7,728,900 443,685,600 433 57.000 58 J 728,100 57 T/B 597,500 246 PNIN Paninvest Tbk. --S8---1 1,050 1,060 1,040 1,040 -10 47,400 49,677,000 20 1,105.912 1,045 J 5,000 1,040 T/B 104,900 247 PNLF Panin Financial Tbk. --S8---1 290 294 288 292 2 47,019,300 13,685,044,000 1,754 315.607 292 T/J 6,790,100 290 B 320,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 785 0 0 785 0 0 0 0 392.233 760 J 500 600 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,875 5,975 5,750 5,750 -125 20,272,100 119,519,442,500 516 3,649.612 5,800 J 33,000 5,750 T/B 900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 10,000 5,500,000 1 102.804 585 J 100 550 T/B 61,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 880 885 875 880 0 2,807,400 2,470,514,500 123 58.667 890 J 12,600 880 T/B 1,422,400 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 354 -2 1,119,800 394,481,600 186 82.326 354 T/J 131,500 350 B 24,800 253 PPRO PP Properti Tbk. --S6K--1 103 105 102 104 1 22,902,200 2,376,004,000 1,046 224.865 104 T/J 1,720,000 103 B 2,106,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,130 2,140 2,030 2,110 -20 10,500 21,841,000 40 32.462 2,130 J 500 2,070 B 500 255 PRIM Royal Prima Tbk. --U9---2 815 775 725 730 -85 772,000 574,035,500 232 730.000 730 T/J 500 725 B 105,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 160 163 160 162 2 1,297,800 210,388,900 62 525.582 163 J 125,300 162 T/B 100,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,740 4,780 4,660 4,660 -80 23,279,200 109,688,695,000 6,652 4,052.174 4,690 J 605,300 4,660 T/B 1,597,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,520 1,600 1,515 1,565 45 25,446,500 39,730,416,500 3,813 294.173 1,565 T/J 492,800 1,560 B 629,300 259 PTRO Petrosea Tbk. --S2---1 1,955 1,975 1,915 1,920 -35 537,300 1,040,929,000 331 1,536.000 1,930 J 12,800 1,920 T/B 3,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 0 0 7,450 0 0 0 0 584.314 7,450 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 615 630 600 610 -5 33,831,800 20,870,309,500 2,587 2,351.671 610 T/J 687,400 605 B 1,309,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 860 880 855 860 0 245,600 212,439,500 182 860.000 860 T/J 22,100 855 B 22,200 263 RAJA Rukun Raharja Tbk. --S7---1 442 444 438 438 -4 136,800 60,288,800 118 1,504.534 440 J 29,000 436 B 900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,335 1,300 1,325 -5 1,192,300 1,574,547,000 851 828.125 1,325 T/J 152,800 1,320 B 1,000 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,400 J 3,700 5,200 B 10,100 266 RIMO Rimo International Lestari Tbk --U9---2 161 164 160 163 2 608,957,800 99,842,453,400 665 89.490 163 T/J 166,900 162 B 817,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 322 310 322 12 14,300 4,494,200 11 2,519.562 316 J 8,000 312 B 200 268 RODA Pikko Land Development Tbk. --U6---2 388 468 340 340 -48 18,900 6,770,000 9 542.871 460 J 1,000 340 T/B 5,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,070 1,050 1,050 -20 303,800 323,367,000 345 411.765 1,070 J 135,900 1,050 T/B 5,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 2,625,800 1,348,194,500 473 643.750 515 T/J 26,300 510 B 56,200 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,050 9,025 9,050 -50 1,200 10,857,500 3 5,838.710 9,050 T/J 20,200 8,800 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,895 1,895 1,810 1,830 -65 10,595,800 19,499,277,000 3,023 827.856 1,830 T/J 1,510,900 1,825 B 6,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 845 J 2,000 810 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,450 2,420 2,430 100 501,900 1,219,642,000 31 103.846 2,430 T/J 616,400 2,400 B 400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,800 J 10,000 3,400 B 8,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,020 1,035 1,000 1,005 -15 1,649,300 1,677,319,000 537 717.857 1,005 T/J 80,900 1,000 B 115,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 810 795 805 5 549,700 441,489,500 419 138.793 810 J 577,800 805 T/B 1,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,860 3,150 2,780 3,080 220 732,200 2,174,739,000 621 34.981 3,080 T/J 29,600 3,070 B 1,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 454 464 454 464 10 1,380,800 633,375,800 513 42.182 464 T/J 413,000 462 B 4,500 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,165 J 3,100 1,035 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,200 J 600 3,000 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,915 1,945 1,905 1,935 20 84,500 163,360,500 118 345.536 1,940 J 8,200 1,935 T/B 17,500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,980 1,985 1,960 1,975 -5 6,398,100 12,615,860,000 751 2,385.266 1,975 T/J 222,200 1,970 B 230,900 286 SMDR Samudera Indonesia Tbk. --S7---1 300 306 296 306 6 1,644,300 496,118,800 301 1,228.028 306 T/J 12,800 302 B 3,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,000 11,475 10,925 11,100 100 7,018,200 78,220,935,000 5,180 3,862.482 11,100 T/J 535,500 11,075 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 655 680 640 680 25 18,433,800 12,219,063,500 1,739 1,117.318 680 T/J 2,210,300 675 B 32,500 289 SMRU SMR Utama Tbk. --U2---2 498 498 498 498 0 14,900 7,420,200 1 121.785 498 T/J 6,200 496 B 15,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,465 1,490 1,450 1,460 -5 3,295,200 4,838,239,500 1,033 3,899.677 1,460 T/J 9,800 1,455 B 52,200 291 SOCI Soechi Lines Tbk. --M7---1 129 130 126 128 -1 1,544,400 196,758,500 166 23.273 129 J 113,600 127 B 297,100 292 SPTO Surya Pertiwi Tbk. --U9---2 945 955 935 955 10 11,885,900 11,242,077,500 730 955.000 955 T/J 389,900 945 B 80,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 183 183 183 0 500 91,500 1 195.302 184 J 900 182 B 500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 362 362 -4 10,523,200 3,831,538,800 873 150.833 364 J 1,126,900 362 T/B 5,183,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,740 3,730 3,730 0 1,700 6,346,000 5 67.818 3,880 J 2,700 3,730 T/B 9,300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 442 458 436 458 16 16,972,700 7,544,260,400 602 187.897 458 T/J 806,400 448 B 11,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,215 1,190 1,210 5 59,651,900 71,680,696,000 1,382 180.597 1,210 T/J 468,300 1,205 B 200 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 600 30,000 3 64.769 50 T/J 190,498,900 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 2,400 2,690 2,440 2,530 130 4,069,100 10,093,125,000 99 2,300.000 2,530 T/J 500 2,520 B 2,800 302 TARA Sitara Propertindo Tbk. --U6K--1 915 945 915 945 30 42,959,500 39,992,770,000 4,712 891.509 945 T/J 131,000 935 B 188,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,050 4,080 4,010 4,040 -10 1,705,400 6,883,252,000 1,496 199.506 4,040 T/J 471,000 4,030 B 900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 790 810 790 795 5 2,025,100 1,623,246,000 632 181.032 795 T/J 76,400 790 B 298,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,700 J 13,600 16,500 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 280 284 276 280 0 19,589,600 5,512,261,400 196 122.807 280 T/J 100,800 278 B 60,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 910 900 910 5 53,900 48,514,000 11 293.548 910 T/J 31,500 900 B 146,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 402 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,290 J 100 2,330 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 825 840 820 830 5 44,279,000 36,705,670,000 406 415.000 830 T/J 129,600 820 B 231,300 311 TINS Timah Tbk. --S2K--1 685 695 675 680 -5 9,100,600 6,213,713,000 987 347.476 680 T/J 362,900 675 B 1,263,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,175 12,575 12,200 12,400 225 7,335,800 91,065,515,000 3,884 766.671 12,400 T/J 130,600 12,375 B 100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 50,000 40,000,000 2 368.002 800 T/J 507,400 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,790 1,680 1,680 30 37,100 63,287,000 18 88.421 1,680 T/J 33,600 1,650 B 1,900 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 795 795 770 775 -20 9,334,700 7,336,305,500 634 1,247.364 775 T/J 9,300 770 B 236,500 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 530 530 -5 46,900 25,088,000 50 190.493 540 J 3,400 530 T/B 1,163,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 346 350 344 344 -2 1,045,300 364,980,600 42 1,115.905 344 T/J 1,900 342 B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 494 505 494 500 6 18,665,600 9,329,168,900 559 2,381.746 500 T/J 5,500 498 B 181,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 183 187 181 182 -1 384,324,200 70,603,466,200 1,655 150.421 183 J 575,500 182 T/B 3,374,200 320 TRIO Trikomsel Oke Tbk. --U9---1 188 0 0 188 0 0 0 0 83.452 190 J 500 180 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 69,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,380 1,380 0 52,200 72,088,500 38 246.182 1,405 J 100 1,380 T/B 63,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,280 3,300 0 27,000 88,855,000 24 3,300.000 3,300 T/J 32,300 3,150 B 1,000 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,160 1,160 1,160 0 135,900 157,644,000 14 2,577.778 1,160 T/J 83,000 1,155 B 112,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,150 1,135 1,150 10 221,100 252,341,000 119 2,229.719 1,170 J 100 1,150 T/B 11,300 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,860 3,800 3,600 3,760 -100 7,800 28,776,000 38 139.256 3,770 J 200 3,630 B 100 327 VICO Victoria Investama Tbk. --U8---1 101 105 101 102 1 130,100 13,270,500 29 81.600 103 J 7,800 102 T/B 142,800 328 VIVA Visi Media Asia Tbk. --U9---1 114 116 107 109 -5 15,612,000 1,713,820,200 949 36.333 109 T/J 3,330,300 108 B 264,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 216 222 214 218 2 10,681,200 2,339,272,600 519 75.172 220 J 42,400 218 T/B 843,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,225 1,290 1,225 1,275 50 34,639,000 43,839,171,000 3,721 327.719 1,275 T/J 241,600 1,270 B 717,300 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 266 266 266 -4 300 79,800 1 71.936 266 T/J 19,700 260 B 20,000 332 WOOD Integra Indocabinet Tbk. --S5---2 510 530 500 515 5 21,939,000 11,339,380,000 615 198.077 520 J 672,300 515 T/B 2,005,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 326 338 326 334 8 48,687,100 16,197,534,200 2,760 68.163 336 J 4,428,600 334 T/B 2,537,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,530 1,640 1,530 1,630 100 68,273,000 109,284,774,000 8,110 439.946 1,630 T/J 46,700 1,625 B 865,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 336 358 336 352 16 23,284,800 8,152,376,400 2,617 59.661 354 J 957,200 352 T/B 20,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,455 1,440 1,445 5 13,355,100 19,382,794,000 2,603 1,032.143 1,450 J 19,200 1,445 T/B 6,600 Total 4,406,318,000 2,563,560,102,100 214,111 1,857,196,300 93,823,800 Jakarta, 19 November 2018 Trading Division