List of Securities Quotation: IDX SMC Composite Date: Wednesday, 21 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 10,650 10,650 10,200 10,350 -300 1,075,500 11,135,075,000 1,090 840.808 10,350 T/J 196,000 10,325 B 23,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,885 2,260 1,885 2,190 305 7,100 13,920,000 13 58.400 2,090 J 1,700 1,945 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,485 1,445 1,450 -30 4,475,300 6,562,060,500 1,363 1,768.293 1,455 J 20,000 1,450 T/B 12,700 5 ACST Acset Indonusa Tbk. --S6---1 1,455 1,455 1,400 1,405 -50 985,700 1,390,477,500 197 59.002 1,435 J 800 1,405 T/B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,405 1,385 1,335 1,375 -30 14,983,900 20,479,654,500 2,180 1,079.846 1,375 T/J 655,800 1,370 B 170,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,350 8,350 8,300 8,300 -50 37,800 314,252,500 27 356.989 8,325 J 8,900 8,300 T/B 20,000 8 ADMG Polychem Indonesia Tbk --M3---1 328 342 324 328 0 7,100,200 2,363,658,200 909 29.277 330 J 5,000 326 B 192,100 9 AGII Aneka Gas Industri Tbk. --U3---1 625 655 625 650 25 76,400 49,657,500 59 59.091 655 J 205,300 635 B 21,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 312 308 308 -4 1,201,700 370,941,600 182 503.202 310 J 114,700 308 T/B 100,400 11 AGRS Bank Agris Tbk. --U8---2 238 250 230 232 -6 36,100 8,425,600 6 210.909 240 J 12,900 232 T/B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,840 3,670 3,800 40 9,796,500 37,220,170,000 1,854 3,028.588 3,800 T/J 405,200 3,790 B 1,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 272 338 270 314 42 297,400 84,038,000 25 299.048 314 T/J 7,700 272 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 0 0 4,350 0 0 0 0 177.551 4,290 J 8,000 4,200 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 780 815 780 810 30 4,615,300 3,655,055,000 481 2,066.907 810 T/J 401,500 805 B 11,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,150 1,150 1,150 1,150 0 200 230,000 2 95.833 1,150 T/J 5,000 1,120 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 675 675 640 645 -30 72,891,500 47,751,985,000 5,147 425.265 650 J 1,299,600 645 T/B 1,242,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 110.115 1,710 J 600 1,320 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 118,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 152 147 148 -4 4,911,300 729,627,700 336 40.548 149 J 250,800 148 T/B 343,900 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 960 J 10,000 905 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 290 272 290 0 120,400 34,299,000 30 96.667 290 T/J 12,300 280 B 22,700 23 ARNA Arwana Citramulia Tbk. --U3---1 388 390 388 390 2 47,100 18,301,200 30 2,650.717 390 T/J 24,700 388 B 10,000 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,250 1,300 0 18,800 24,387,500 24 269.531 1,300 T/J 129,200 1,290 B 100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 675 675 670 670 -5 1,246,800 841,331,000 102 1,240.741 670 T/J 49,400 665 B 52,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 314 314 306 312 -2 18,603,800 5,767,159,200 1,055 297.143 312 T/J 598,200 310 B 1,445,500 27 ATIC Anabatic Technologies Tbk. --U9---1 835 0 0 835 0 0 0 0 119.286 860 J 500 805 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 1,450 1,470 1,435 1,450 0 389,400 564,833,500 194 1,311.386 1,455 J 55,300 1,450 T/B 577,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,400 570,000 6 57.388 50 T/J 3,848,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 0 0 308 0 0 0 0 227.080 306 J 7,800 262 B 14,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,690 1,675 1,675 -20 441,000 740,170,500 139 2,093.750 1,690 J 33,400 1,670 B 52,700 33 BBKP Bank Bukopin Tbk. --S8---1 322 322 314 318 -4 1,950,400 620,697,600 552 94.337 320 J 201,400 318 T/B 20,600 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,390 2,290 2,380 0 17,988,800 42,348,572,000 3,463 310.435 2,380 T/J 57,500 2,370 B 93,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 292 288 290 2 36,600 10,604,800 25 295.256 290 T/J 95,900 288 B 6,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 168 170 161 165 -3 4,994,900 848,824,900 219 467.926 165 T/J 28,400 161 B 100,900 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 14,100 705,000 12 217.306 50 T/J 383,768,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 144 150 138 145 1 34,011,600 4,919,308,700 1,484 85.294 146 J 369,700 145 T/B 120,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 545 550 545 550 5 1,409,400 772,056,000 72 2,818.489 555 J 50,000 550 T/B 151,400 43 BHIT MNC Investama Tbk. --S9K--1 78 78 76 76 -2 9,035,500 692,094,700 532 222.255 77 J 1,348,700 76 T/B 1,731,100 44 BINA Bank Ina Perdana Tbk. --U8---1 545 545 530 535 -10 144,000 77,622,000 30 302.267 550 J 327,100 535 T/B 25,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 5,300 265,000 8 35.714 50 T/J 11,087,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,710 2,730 2,700 2,700 -10 201,100 543,524,000 56 41.538 2,710 J 300 2,700 T/B 13,000 47 BISI BISI International Tbk. --U1---1 1,510 1,520 1,480 1,500 -10 149,000 222,341,000 27 750.000 1,500 T/J 209,700 1,455 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,970 1,970 1,900 1,900 -70 14,604,000 27,909,977,000 789 316.667 1,905 J 10,000 1,900 T/B 8,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 670 670 -10 5,240,600 3,533,091,000 2,002 155.814 675 J 244,500 670 T/B 204,400 50 BKSL Sentul City Tbk. --S6LKO1 104 106 101 103 -1 67,381,500 6,954,380,100 1,354 7.117 104 J 2,024,600 103 T/B 3,197,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 184 168 184 6 58,800 10,441,000 27 422.212 190 J 2,500 174 B 1,000 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 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 344 344 344 -2 100 34,400 1 107.500 344 T/J 1,200 334 B 5,100 55 BMTR Global Mediacom Tbk. --S9K--1 312 324 306 320 8 6,019,900 1,923,621,400 901 260.459 322 J 200,000 320 T/B 454,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 865 855 830 840 -25 9,725,300 8,189,336,000 1,132 6.202 845 J 199,300 840 T/B 5,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 202 206 0 114,400 23,208,800 37 2.454 206 T/J 64,000 202 B 13,500 58 BNLI Bank Permata Tbk. --M8K--1 446 456 440 450 4 7,033,700 3,166,685,000 371 4.900 452 J 71,300 450 T/B 141,400 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 695 695 -5 3,122,600 2,179,354,500 796 674.757 700 J 18,700 695 T/B 29,600 60 BOLT Garuda Metalindo Tbk. --U4---2 985 985 970 975 -10 168,900 164,950,500 166 177.273 975 T/J 2,400 970 B 3,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,400 2,390 2,240 2,250 -150 4,155,700 9,784,869,000 1,728 562.500 2,330 J 1,000 2,250 T/B 200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,500 600 B 650,000 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. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 6,200 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 525 530 -15 16,326,100 8,673,219,000 1,722 530.000 530 T/J 138,000 525 B 1,266,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 569,400 28,470,000 30 7.874 50 T/J 7,030,400 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 1,920 2,060 1,920 2,050 130 13,409,800 27,030,298,000 3,250 160.544 2,060 J 341,300 2,050 T/B 2,554,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,210 1,245 1,185 1,240 30 40,254,800 49,327,053,500 3,591 242.897 1,245 J 354,200 1,240 T/B 319,300 70 BSIM Bank Sinarmas Tbk. --U8---1 630 630 590 590 -40 7,800 4,622,000 12 402.404 590 T/J 20,500 580 B 1,200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,450 2,440 2,440 -10 1,200 2,938,000 2 125.128 2,340 J 4,100 2,250 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---2 142 149 139 147 5 1,151,200 163,681,700 37 1,126.264 147 T/J 20,800 146 B 25,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 451,507,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,750 3,740 3,670 3,680 -70 18,700 68,945,000 13 712.402 3,740 J 2,100 3,680 T/B 17,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,710 1,675 1,685 -25 16,235,700 27,449,413,000 1,203 1,685.000 1,685 T/J 544,500 1,680 B 1,216,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,750 1,650 1,720 -60 59,600 101,510,500 40 291.525 1,720 T/J 85,900 1,600 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 136 137 134 135 -1 4,952,100 671,874,700 209 13.202 135 T/J 328,500 134 B 642,300 79 BUMI Bumi Resources Tbk. --S2K--2 164 165 150 154 -10 311,727,800 48,684,400,100 4,618 8.938 154 T/J 1,739,200 153 B 1,337,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 224 210 216 2 9,538,400 2,044,825,600 187 166.154 216 T/J 250,200 212 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 181 185 178 178 -3 30,200 5,390,600 16 168.317 178 T/J 140,000 176 B 8,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 170 171 165 171 1 10,546,200 1,780,306,500 634 37.399 171 T/J 3,978,800 167 B 20,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 344 352 340 350 6 1,418,400 493,439,400 277 106.061 350 T/J 26,600 342 B 13,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,430 2,490 2,410 2,450 20 3,196,600 7,836,992,000 484 140.000 2,450 T/J 191,600 2,440 B 10,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 746,000 230,662,200 163 562.691 308 T/J 5,600 306 B 134,000 86 CASS Cardig Aero Services Tbk. --U7---2 695 710 695 710 15 400 280,000 3 177.500 705 J 400 680 B 10,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 90 86 87 -3 3,000,300 262,149,700 161 556.800 88 J 679,400 87 T/B 20,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 280 280 272 276 -4 399,800 110,777,200 41 21.597 278 J 22,200 276 T/B 3,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,540 1,540 1,450 1,490 -50 33,400 48,471,000 11 5,406.778 1,495 J 20,000 1,490 T/B 400 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 292 288 290 -2 9,984,600 2,895,234,400 518 1,260.870 290 T/J 411,700 288 B 1,060,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,390 1,345 1,350 -15 12,200 16,648,000 38 129.179 1,380 J 11,200 1,350 T/B 2,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 212 210 210 -2 34,700 7,292,000 19 39.724 212 J 11,900 210 T/B 5,100 93 COWL Cowell Development Tbk. --U6---2 424 424 416 416 -8 119,900 50,222,000 67 320.000 418 J 11,000 416 T/B 2,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 307,700 15,385,000 21 45.455 50 T/J 23,561,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 625 610 530 590 -35 496,400 292,860,500 53 297.732 610 J 700 590 T/B 1,616,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 945 980 915 975 30 20,743,600 19,765,531,000 2,492 218.297 975 T/J 70,600 970 B 61,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 583,200 29,160,000 2 16.496 50 T/J 85,538,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 850 805 820 10 997,200 815,442,000 811 713.043 820 T/J 24,100 815 B 1,200 100 DILD Intiland Development Tbk. --S6---1 294 298 292 294 0 4,895,700 1,439,701,800 168 51.232 296 J 101,600 294 T/B 35,200 101 DKFT Central Omega Resources Tbk. --U2---2 328 328 320 328 0 220,100 71,392,600 19 842.538 328 T/J 24,900 322 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,475 5,325 5,475 -25 1,400 7,530,000 4 32,727.599 5,475 T/J 21,400 5,325 B 1,800 103 DMAS Puradelta Lestari Tbk. --M6---1 129 140 128 137 8 60,770,200 8,297,959,700 985 65.238 138 J 5,277,900 137 T/B 551,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,240 3,300 -20 76,900 251,099,000 41 2,898.831 3,320 J 6,400 3,280 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 730 730 650 670 -60 46,837,300 31,868,349,500 3,703 907.072 675 J 128,200 670 T/B 62,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 132 135 124 126 -6 310,900 39,230,000 87 22.909 128 J 2,900 126 T/B 94,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 334 328 328 -4 619,200 205,683,400 61 88.649 328 T/J 140,000 326 B 6,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,900 J 100 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,000 4,000 4,000 4,000 0 100 400,000 1 402.293 4,300 J 200 3,810 B 2,600 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 0 0 1,970 0 0 0 0 725.140 1,970 J 200 1,870 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 87 83 86 -1 153,900 12,908,200 24 57.333 86 T/J 46,500 83 B 5,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,115 1,090 1,115 -25 10,500 11,695,000 5 27.531 1,115 T/J 30,500 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 340 336 322 322 -18 49,386,900 16,169,933,800 2,792 80.500 324 J 338,100 322 T/B 172,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 131,800 6,590,000 7 10.308 50 T/J 582,594,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 97 98 91 92 -5 32,716,900 3,047,306,000 1,114 7.670 93 J 459,200 92 T/B 8,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,160 J 500 1,710 B 10,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,980 2,020 1,890 2,010 30 66,543,000 130,345,932,500 10,459 201.000 2,010 T/J 75,100 2,000 B 200,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 290 290 268 272 -18 28,466,300 7,863,531,200 1,548 506.414 274 J 1,172,800 272 T/B 772,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,210 2,150 2,180 -10 4,971,200 10,833,002,000 1,101 110.637 2,190 J 1,600 2,180 T/B 1,094,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,645 1,645 1,645 -5 100 164,500 1 2,587.088 1,825 J 2,000 1,630 B 200 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,775 7,800 7,625 7,800 25 338,200 2,610,485,000 416 1,787.515 7,825 J 17,700 7,750 B 3,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,625 5,525 5,525 -75 3,868,200 21,518,120,000 39 1,105.000 5,525 T/J 300 5,500 B 31,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 2,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 710 665 680 -10 55,300 38,858,000 37 680.000 680 T/J 1,200 665 B 1,200 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 925 935 0 17,408,400 16,112,973,000 146 425.000 935 T/J 88,700 930 B 33,800 126 FREN Smartfren Telecom Tbk. XRU7---1 92 92 84 86 -6 85,853,700 7,484,777,800 1,615 4.778 87 J 6,368,800 86 T/B 2,937,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 115 117 110 114 -1 512,600 58,690,400 105 71.250 115 J 46,000 114 T/B 400 128 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---1 224 232 218 224 0 10,076,900 2,270,921,800 1,079 30.111 226 J 400,300 224 T/B 200,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 690 630 650 10 13,900,200 9,200,243,000 1,681 127.611 655 J 10,500 650 T/B 140,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 226 214 220 -4 7,987,100 1,775,687,000 645 55.000 224 J 137,000 220 T/B 295,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,100 12,600 12,200 12,225 125 2,300 28,287,500 9 2,126.087 14,000 J 800 9,800 B 200 133 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---1 135 134 131 131 -4 13,800 1,819,700 9 52.400 131 T/J 996,900 130 B 5,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,210 3,060 3,070 -130 117,500 370,486,000 117 3,070.000 3,140 J 6,600 3,070 T/B 5,000 136 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 955 J 100 940 B 200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,860 2,860 2,840 2,840 -20 50,000 142,145,000 36 869.405 2,840 T/J 126,000 2,830 B 10,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 600 408,000 1 1,046.154 675 J 1,300 605 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 790 790 770 775 -15 11,218,800 8,762,225,500 379 250.000 775 T/J 5,400 770 B 268,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 252 244 246 -4 36,000 8,915,600 16 82.000 248 J 300 246 T/B 10,000 141 HRUM Harum Energy Tbk. --S2K--1 1,815 1,815 1,650 1,655 -160 4,319,500 7,423,646,000 2,157 31.827 1,655 T/J 195,400 1,650 B 109,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,600 8,500 8,300 8,500 -100 30,000 250,900,000 4 914.175 8,500 T/J 2,000 8,300 B 30,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 840 J 10,000 650 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 206 208 199 202 -4 299,080,300 60,693,206,000 742 387.731 202 T/J 732,100 200 B 375,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 138 150 136 137 -1 40,073,200 5,700,925,000 3,233 36.533 138 J 85,400 137 T/B 44,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,150 2,200 2,060 2,060 -90 4,093,600 8,710,512,000 1,536 276.556 2,060 T/J 30,600 2,050 B 50,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 605 590 595 -5 315,800 187,626,500 35 119.000 600 J 1,299,700 595 T/B 45,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 905 915 900 915 10 181,300 165,244,500 21 240.789 915 T/J 31,900 910 B 200 149 INAF Indofarma Tbk. --U5---1 4,340 4,400 4,230 4,260 -80 11,600 49,639,000 37 1,704.000 4,290 J 2,800 4,260 T/B 700 150 INCO Vale Indonesia Tbk. --S2BXO1 3,140 3,100 2,950 2,950 -190 11,410,500 34,197,886,000 3,170 1,204.082 2,960 J 1,000 2,950 T/B 406,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,090 4,090 3,850 4,060 -30 50,000 198,744,000 80 546.809 4,070 J 2,700 3,960 B 600 152 INDS Indospring Tbk. --M4---1 2,500 2,600 2,450 2,530 30 1,811,000 4,604,440,000 312 237.187 2,540 J 1,000 2,530 T/B 30,100 153 INDY Indika Energy Tbk. --S2XXO1 2,430 2,460 2,160 2,180 -250 25,812,500 59,908,778,000 5,590 73.898 2,190 J 151,500 2,180 T/B 1,172,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 66 65 66 0 1,575,900 103,572,100 35 0.377 66 T/J 204,100 65 B 477,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 731.884 2,040 J 3,100 2,000 B 400 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 79,200 37,825,000 10 338.359 480 T/J 20,900 474 B 19,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 392 378 380 -16 1,169,400 446,023,200 102 100.000 380 T/J 7,900 378 B 20,600 159 ISAT Indosat Tbk. --S7K--1 2,160 2,170 2,130 2,130 -30 144,700 311,824,000 247 152.143 2,130 T/J 7,300 2,120 B 6,000 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,025 21,850 19,800 20,025 -2,000 7,002,900 144,655,685,000 10,278 143.036 20,050 J 60,000 20,025 T/B 4,726,100 161 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 105,598,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 500 J 2,100 472 B 1,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 0 J 0 462 B 2,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,060 2,060 1,910 1,915 -145 8,401,800 16,502,866,500 3,247 523.510 1,920 J 23,500 1,915 T/B 140,700 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 560 570 -10 2,291,500 1,313,657,000 197 548.077 575 J 13,800 570 T/B 1,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,020 4,010 3,950 3,970 -50 4,013,500 15,920,736,000 2,389 234.108 3,980 J 92,200 3,970 T/B 2,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 985 980 985 -65 600 588,500 3 212.138 1,050 J 500 985 T/B 500 169 KAEF Kimia Farma Tbk. --M5K--1 2,570 2,650 2,550 2,600 30 310,700 811,187,000 197 2,600.000 2,610 J 6,800 2,600 T/B 5,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 258 250 258 4 501,000 126,716,600 81 31.349 258 T/J 78,700 252 B 98,500 171 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---1 238 240 234 240 2 2,469,100 589,957,800 187 8.327 240 T/J 316,600 238 B 787,600 173 KINO Kino Indonesia Tbk. --U5---2 2,400 2,640 2,360 2,560 160 1,157,000 2,948,009,000 331 67.368 2,560 T/J 9,100 2,520 B 200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,910 2,900 2,910 0 91,200 264,481,000 14 970.000 2,890 J 5,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 368 320 362 -6 109,700 38,210,600 37 1,270.175 362 T/J 9,700 350 B 800 176 KMTR Kirana Megatara Tbk. --U3---2 306 308 300 300 -6 82,600 24,978,000 66 65.502 308 J 12,100 300 T/B 108,600 177 KPIG MNC Land Tbk. --U9---2 138 138 135 138 0 5,170,000 708,369,600 346 296.947 138 T/J 182,100 134 B 14,100 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,390 2,380 2,380 -20 12,400 29,525,000 17 865.455 2,380 T/J 2,100 2,370 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 380 384 376 378 -2 1,861,500 706,530,400 403 46.994 380 J 378,400 378 T/B 15,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 710 710 695 700 -10 93,352,800 65,400,263,000 3,550 7,282.563 705 J 251,600 700 T/B 362,400 181 LINK Link Net Tbk. --S9K--1 5,000 5,000 4,760 4,860 -140 362,700 1,766,346,000 829 303.750 4,860 T/J 10,700 4,830 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 1,470 1,505 1,460 1,475 5 388,100 571,485,500 150 159.459 1,475 T/J 500 1,470 B 144,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 280 268 276 2 6,201,400 1,721,017,200 1,065 70.667 278 J 36,000 276 T/B 900,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,490 4,400 4,260 4,350 -140 18,872,800 81,510,200,000 4,934 98.570 4,360 J 85,500 4,350 T/B 906,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,060 1,030 1,035 -20 5,888,600 6,116,350,500 1,114 267.097 1,035 T/J 677,300 1,030 B 363,700 186 LTLS Lautan Luas Tbk. --U9---1 565 565 565 565 0 100 56,500 1 199.726 560 J 900 530 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 384 384 374 384 0 97,393,500 36,777,665,000 129 809.682 384 T/J 217,800 376 B 1,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,300 1,300 1,170 1,170 -130 5,781,400 7,113,746,500 1,476 664.773 1,170 T/J 182,600 1,165 B 14,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,765 1,700 1,765 -5 800 1,382,500 8 105.060 1,765 T/J 1,600 1,700 B 400 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 815 790 800 0 8,909,400 7,136,942,500 1,776 1,283.800 800 T/J 201,800 795 B 220,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 244 244 238 242 -2 21,149,100 5,107,812,000 302 322.667 244 J 318,800 240 B 124,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,030 1,990 2,030 10 262,900 528,412,500 123 812.000 2,030 T/J 29,200 2,020 B 1,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 695 715 680 705 10 23,933,100 16,819,078,000 1,561 501.280 705 T/J 706,500 700 B 753,600 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,700 0 0 6,700 0 0 0 0 2,889.039 7,100 J 2,000 6,700 B 1,300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,930 2,930 2,810 2,820 -110 134,500 382,849,000 203 216.923 2,850 J 200 2,810 B 9,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 590 540 540 -25 2,200,100 1,218,600,500 458 33.750 550 J 4,500 540 T/B 153,400 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,460 3,330 3,410 70 4,495,100 15,295,175,000 766 246.209 3,410 T/J 5,700 3,400 B 118,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 148 149 -3 2,481,400 369,477,900 135 133.642 149 T/J 21,400 148 B 398,900 199 MDIA Intermedia Capital Tbk. --M9---1 145 144 139 144 -1 1,503,000 213,018,200 155 104.348 144 T/J 75,200 139 B 21,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,810 2,790 2,750 2,790 -20 481,200 1,327,149,000 34 145.505 2,790 T/J 1,100 2,760 B 25,000 201 MDLN Modernland Realty Tbk. --S6---1 216 216 210 216 0 71,939,100 15,321,597,000 852 64.104 216 T/J 372,700 212 B 1,257,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 740 705 710 -45 32,410,700 23,326,045,000 3,672 1,250.506 715 J 320,400 710 T/B 171,000 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 5,900 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,350 5,300 5,300 5,300 -50 100 530,000 1 13,974.214 5,300 T/J 2,300 5,250 B 600 205 META Nusantara Infrastructure Tbk. --M7---1 244 248 236 246 2 1,970,800 474,968,200 56 73.852 246 T/J 437,100 244 B 15,300 206 MFIN Mandala Multifinance Tbk. --U8---2 830 820 790 820 -10 135,700 111,164,000 16 841.026 820 T/J 2,400 800 B 9,900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,050 1,060 0 1,100,200 1,165,812,000 19 385.455 1,060 T/J 43,800 1,010 B 50,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,455 1,480 1,420 1,460 5 1,130,200 1,634,696,500 359 85.959 1,465 J 49,000 1,450 B 4,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 535 665 500 665 130 4,158,600 2,564,432,000 1,387 3,166.667 0 J 0 665 T/B 766,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 177 180 176 176 -1 25,300 4,485,200 5 440.000 176 T/J 1,000 175 B 13,800 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,775 J 8,800 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,900 15,700 15,900 -75 6,400 101,430,000 14 101,273.885 16,000 J 25,500 15,850 B 2,700 213 MLIA Mulia Industrindo Tbk --U3---2 935 930 920 920 -15 204,400 188,427,000 106 153.653 920 T/J 17,500 915 B 1,100 214 MLPL Multipolar Tbk. --U9---1 79 95 79 84 5 58,945,400 5,195,322,300 2,589 9.635 84 T/J 536,100 83 B 915,000 215 MLPT Multipolar Technology Tbk. --U9---1 890 890 825 830 -60 4,500 3,822,000 10 172.917 830 T/J 1,900 825 B 900 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 530 530 0 1,000 530,000 1 90.598 530 T/J 51,000 510 B 15,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 775 785 -5 25,568,700 20,124,414,500 1,682 87.222 790 J 15,500 785 T/B 730,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 890 875 860 865 -25 407,000 353,511,000 102 57.667 870 J 5,300 865 T/B 6,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 157 204 157 184 27 36,876,000 6,880,700,200 3,952 77.360 184 T/J 21,700 183 B 61,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,200 J 3,100 4,400 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 372 372 358 368 -4 150,000 54,755,200 70 368.000 368 T/J 1,300 360 B 900 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 895 900 0 250,700 224,377,000 3 59.211 900 T/J 16,300 850 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 830 830 825 825 -5 2,053,500 1,700,832,000 153 1,485.202 830 J 128,100 825 T/B 77,600 224 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---1 418 430 418 430 12 6,800 2,843,600 4 180.785 424 J 500 406 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 1,060 1,065 1,015 1,035 -25 302,600 313,036,000 145 123.277 1,035 T/J 31,500 1,015 B 1,300 227 MYRX Hanson International Tbk. --S6K--2 119 119 116 117 -2 669,415,400 78,417,924,300 914 79.792 117 T/J 9,199,700 116 B 3,546,900 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 2,100 1,270,000 2 582.524 605 J 246,700 600 T/B 124,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,460 3,520 3,450 3,480 20 32,100 111,763,000 51 1,070.769 3,490 J 6,000 3,480 T/B 18,800 230 NIRO City Retail Developments Tbk. --U6---2 91 91 91 91 0 1,000 91,000 1 86.667 91 T/J 12,600 90 B 477,000 231 NISP Bank OCBC NISP Tbk. --U8---1 850 845 840 840 -10 600 504,500 2 1,017.886 845 J 19,900 840 T/B 800 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 1,100 1,040 1,100 10 300 323,000 3 293.333 1,100 T/J 14,200 1,060 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 390 384 384 -6 44,100 17,103,600 17 45.176 386 J 9,900 384 T/B 46,100 234 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---1 575 600 565 570 -5 30,500 17,894,000 27 1,127.708 595 J 2,000 570 T/B 10,000 236 PALM Provident Agro Tbk. --U1---2 254 254 200 220 -34 93,800 21,559,800 44 60.131 252 J 100 220 T/B 67,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,400 1,350 1,400 20 2,400 3,276,000 11 1,018.182 1,400 T/J 73,700 1,350 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,095 1,105 5 682,400 751,232,000 72 130.000 1,105 T/J 7,600 1,095 B 2,700 239 PBRX Pan Brothers Tbk. --U4K--1 545 555 540 545 0 947,700 520,023,000 78 964.602 550 J 1,302,200 545 T/B 226,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 17,100 50,616,000 1 1,973.333 2,960 T/J 4,100 2,950 B 15,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,050 1,930 1,945 -85 127,003,800 250,777,380,500 14,204 648.333 1,950 J 1,420,500 1,945 T/B 2,235,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,290 1,280 1,240 1,280 -10 200 252,000 2 249.756 1,280 T/J 4,100 1,245 B 200 243 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 2,640 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,240 1,125 1,215 55 27,998,200 33,814,781,500 1,627 2,022.977 1,220 J 215,000 1,215 T/B 98,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 58 54 56 -1 21,905,400 1,223,685,700 850 56.000 56 T/J 946,500 55 B 1,203,600 246 PNIN Paninvest Tbk. --S8---1 1,040 1,090 1,000 1,060 20 596,800 632,782,500 147 1,127.180 1,065 J 8,500 1,060 T/B 108,700 247 PNLF Panin Financial Tbk. --S8---1 292 300 284 296 4 121,966,600 35,951,529,000 2,751 319.931 296 T/J 2,465,200 294 B 1,175,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 785 0 0 785 0 0 0 0 392.233 775 J 300 590 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,750 5,775 5,650 5,650 -100 33,797,100 193,462,890,000 423 3,586.140 5,700 J 69,800 5,650 T/B 104,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 100 550 B 61,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 880 880 865 875 -5 5,200 4,561,500 4 58.333 880 J 3,800 875 T/B 1,050,400 252 PPRE PP Presisi Tbk. --M7---1 354 354 348 354 0 587,200 207,126,400 108 82.326 354 T/J 121,500 348 B 41,400 253 PPRO PP Properti Tbk. --S6K--1 104 103 101 102 -2 17,017,500 1,738,321,000 659 220.541 103 J 2,221,000 102 T/B 2,696,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,110 2,100 2,030 2,100 -10 1,500 3,143,000 10 32.308 2,100 T/J 1,000 2,070 B 100 255 PRIM Royal Prima Tbk. --U9---2 730 700 680 700 -30 43,200 29,546,000 39 700.000 700 T/J 19,300 650 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 162 162 158 161 -1 487,200 77,741,400 75 522.337 161 T/J 346,500 160 B 200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,660 4,720 4,240 4,350 -310 65,978,300 296,095,204,000 14,982 3,782.609 4,350 T/J 2,160,600 4,340 B 400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,560 1,510 1,545 -20 17,055,500 26,290,417,000 2,636 290.414 1,550 J 41,800 1,545 T/B 130,700 259 PTRO Petrosea Tbk. --S2---1 1,920 1,915 1,765 1,775 -145 2,473,600 4,544,032,000 964 1,420.000 1,780 J 700 1,775 T/B 37,500 260 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--1 610 625 595 620 10 48,586,900 29,964,752,500 3,289 2,390.223 620 T/J 905,600 615 B 562,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 860 860 800 840 -20 257,300 216,672,500 157 840.000 840 T/J 3,200 835 B 2,300 263 RAJA Rukun Raharja Tbk. --S7---1 438 440 420 422 -16 443,700 189,566,800 271 1,449.574 428 J 15,000 422 T/B 27,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,325 1,305 1,310 -15 1,130,700 1,482,064,000 770 818.750 1,310 T/J 71,300 1,305 B 16,400 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,400 J 8,500 5,050 B 20,500 266 RIMO Rimo International Lestari Tbk --U9---2 163 165 158 162 -1 468,042,200 75,251,865,200 471 88.941 162 T/J 687,200 159 B 600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 320 310 310 -12 39,400 12,217,600 9 2,425.665 318 J 5,200 310 T/B 11,800 268 RODA Pikko Land Development Tbk. --U6---2 340 388 352 352 12 15,400 5,937,400 12 562.031 386 J 12,900 352 T/B 1,700 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,070 1,050 1,065 15 261,400 276,700,500 234 417.647 1,065 T/J 202,000 1,050 B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 2,225,800 1,142,710,500 492 643.750 515 T/J 13,900 510 B 41,200 271 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 9,050 0 0 9,050 0 0 0 0 5,838.710 9,050 J 20,200 8,650 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,875 1,800 1,835 5 12,524,100 23,041,544,500 2,788 830.118 1,835 T/J 78,200 1,830 B 600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 850 J 43,100 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,420 2,400 2,400 -30 1,700 4,102,000 3 102.564 2,400 T/J 1,900 2,320 B 10,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,900 3,900 3,900 0 1,500 5,850,000 1 181.236 3,890 J 5,000 3,450 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,005 1,010 950 1,000 -5 3,914,400 3,884,577,500 774 714.286 1,000 T/J 63,000 995 B 50,000 278 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---1 805 815 800 810 5 595,400 480,815,000 401 139.655 810 T/J 173,600 800 B 46,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,080 3,080 2,930 2,980 -100 179,400 535,332,000 375 33.845 2,990 J 9,100 2,980 T/B 2,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 464 454 460 -4 1,358,200 621,558,800 287 41.818 460 T/J 4,600 458 B 30,900 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,160 J 8,400 1,020 B 100 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,200 J 200 3,510 B 300 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,935 1,935 1,905 1,910 -25 78,200 150,085,000 117 341.071 1,925 J 7,600 1,910 T/B 52,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,975 1,980 1,955 1,965 -10 5,766,800 11,349,709,500 675 2,373.188 1,970 J 9,500 1,965 T/B 281,900 286 SMDR Samudera Indonesia Tbk. --S7---1 306 308 300 302 -4 1,409,500 426,864,800 244 1,211.975 304 J 12,100 302 T/B 11,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,100 11,150 10,825 11,150 50 3,336,300 36,818,375,000 3,219 3,879.880 11,150 T/J 68,400 11,100 B 1,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 680 690 650 685 5 14,605,400 9,839,510,000 2,519 1,125.534 685 T/J 837,500 680 B 12,800 289 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 28,000 13,922,000 4 121.785 498 T/J 3,500 496 B 3,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,460 1,460 1,395 1,435 -25 3,411,900 4,888,576,500 1,241 3,832.902 1,435 T/J 13,000 1,430 B 14,500 291 SOCI Soechi Lines Tbk. --M7---1 128 130 124 126 -2 8,323,000 1,051,189,000 471 22.909 127 J 202,400 125 B 315,200 292 SPTO Surya Pertiwi Tbk. --U9---2 955 950 945 950 -5 7,655,500 7,252,575,000 374 950.000 950 T/J 217,600 945 B 252,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 199 175 180 -3 101,900 17,855,400 12 192.100 186 J 500 180 T/B 300 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 358 366 4 37,131,900 13,481,016,000 6,911 152.500 366 T/J 2,729,100 364 B 634,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,700 3,700 3,700 -30 300 1,110,000 1 67.273 3,890 J 600 3,710 B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 458 450 440 444 -14 16,554,300 7,386,817,600 466 182.154 446 J 15,500 444 T/B 30,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,215 1,190 1,205 -5 61,382,300 73,836,630,500 1,154 179.851 1,205 T/J 13,600 1,200 B 200,200 298 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 0 100 5,000 1 64.769 50 T/J 305,272,000 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 2,530 2,560 2,420 2,560 30 76,600 193,761,000 151 2,327.273 2,560 T/J 700 2,470 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 945 950 915 920 -25 42,069,000 39,302,777,500 4,883 867.925 920 T/J 195,800 915 B 80,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,120 3,950 3,950 -90 2,438,700 9,848,761,000 1,240 195.062 4,000 J 8,900 3,950 T/B 583,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 795 795 750 765 -30 2,652,300 2,048,703,000 714 174.200 765 T/J 140,700 760 B 39,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 280 280 270 276 -4 20,579,500 5,660,607,000 188 121.053 276 T/J 24,700 274 B 134,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 910 910 900 900 -10 250,200 225,182,000 7 290.323 900 T/J 57,800 895 B 200,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 384 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,300 J 200 2,410 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 830 845 815 835 5 32,937,400 27,249,030,500 1,346 417.500 835 T/J 319,400 830 B 125,400 311 TINS Timah Tbk. --S2K--1 680 680 665 670 -10 10,147,200 6,817,188,000 719 342.366 670 T/J 35,900 665 B 542,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,400 12,650 12,175 12,300 -100 9,911,000 123,532,440,000 4,591 760.488 12,375 J 800 12,300 T/B 4,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 5,000 4,000,000 1 368.002 800 T/J 550,100 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,765 1,680 1,680 0 3,600 6,293,000 7 88.421 1,680 T/J 29,800 1,640 B 1,100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 785 770 775 0 20,265,700 15,710,962,500 447 1,247.364 780 J 138,800 770 B 57,100 316 TOTL Total Bangun Persada Tbk. --S6---1 530 560 530 550 20 725,400 401,893,000 133 197.681 555 J 20,900 550 T/B 11,212,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 344 344 340 342 -2 46,000 15,654,200 29 1,109.417 342 T/J 5,500 340 B 1,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 505 496 496 -4 11,017,200 5,509,812,800 422 2,362.692 500 J 2,050,100 496 T/B 172,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 182 182 170 171 -11 610,201,700 109,440,533,100 2,524 141.329 172 J 3,100 171 T/B 4,553,500 320 TRIO Trikomsel Oke Tbk. --U9---1 188 200 191 191 3 1,500 295,500 2 84.783 210 J 1,000 188 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 88,000 35,200,000 2 238.607 404 J 2,500 400 T/B 41,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,410 1,385 1,385 5 82,300 114,583,000 26 247.074 1,385 T/J 2,300 1,380 B 65,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,270 3,300 0 24,000 78,925,000 29 3,300.000 3,300 T/J 10,600 2,650 B 1,400 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 201,600 1,155 B 122,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,150 1,170 1,135 1,140 -10 579,900 666,445,500 117 2,210.330 1,160 J 200 1,140 T/B 9,500 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,760 3,890 3,760 3,870 110 3,200 12,330,000 12 143.330 3,870 T/J 1,800 3,520 B 200 327 VICO Victoria Investama Tbk. --U8---1 102 105 102 102 0 156,900 16,063,100 48 81.600 103 J 5,000 102 T/B 20,800 328 VIVA Visi Media Asia Tbk. --U9---1 109 115 98 115 6 23,594,400 2,519,104,700 1,278 38.333 115 T/J 5,559,900 99 B 102,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 220 214 220 2 8,600,300 1,871,139,800 440 75.862 220 T/J 868,800 218 B 70,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,300 1,230 1,290 15 28,407,700 35,981,640,000 4,189 331.574 1,290 T/J 227,800 1,285 B 80,300 331 WINS Wintermar Offshore Marine Tbk. --S7---1 266 266 260 260 -6 10,100 2,626,600 2 70.313 264 J 19,500 260 T/B 10,000 332 WOOD Integra Indocabinet Tbk. --S5---2 515 535 500 530 15 28,035,800 14,698,898,500 838 203.846 535 J 511,700 530 T/B 107,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 334 326 328 -6 41,781,500 13,758,491,400 1,795 66.939 330 J 1,559,800 328 T/B 1,671,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,630 1,610 1,530 1,590 -40 67,071,000 106,297,559,000 7,349 429.150 1,595 J 223,200 1,590 T/B 951,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 352 360 340 354 2 22,092,300 7,824,534,800 1,589 60.000 356 J 314,500 354 T/B 299,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,445 1,450 1,420 1,420 -25 16,770,900 23,930,389,500 1,202 1,014.286 1,420 T/J 32,800 1,415 B 106,000 Total 5,008,641,900 3,213,712,146,100 254,248 2,046,455,600 83,654,500 Jakarta, 21 November 2018 Trading Division