List of Securities Quotation: IDX SMC Composite Date: Thursday, 22 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 10,350 10,700 10,375 10,625 275 1,814,300 19,106,007,500 1,347 863.148 10,625 T/J 80,300 10,550 B 25,100 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 2,190 1,925 1,925 1,925 -265 1,200 2,310,000 2 51.333 2,170 J 200 1,925 T/B 700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,460 1,435 1,445 -5 1,915,600 2,771,652,000 508 1,762.195 1,450 J 5,200 1,445 T/B 5,200 5 ACST Acset Indonusa Tbk. --S6---1 1,405 1,450 1,370 1,370 -35 328,400 456,052,500 58 57.532 1,400 J 1,200 1,370 T/B 3,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,440 1,350 1,425 50 27,463,900 38,803,850,000 3,049 1,119.113 1,425 T/J 585,600 1,420 B 274,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,325 8,300 8,300 0 226,000 1,875,815,000 19 356.989 8,325 J 2,400 8,300 T/B 18,100 8 ADMG Polychem Indonesia Tbk --M3---1 328 330 320 322 -6 1,986,400 642,980,400 240 28.741 322 T/J 237,700 320 B 166,700 9 AGII Aneka Gas Industri Tbk. --U3---1 650 650 630 640 -10 152,200 98,401,000 24 58.182 640 T/J 19,200 630 B 56,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 312 308 308 0 1,256,600 388,503,200 185 503.202 308 T/J 329,000 306 B 122,700 11 AGRS Bank Agris Tbk. --U8---2 232 238 238 238 6 5,000 1,190,000 4 216.364 238 T/J 13,300 232 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 4,070 3,800 3,990 190 14,795,600 58,515,219,000 3,334 3,180.018 4,010 J 1,000 3,990 T/B 459,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 300 276 298 -16 25,800 7,314,200 15 283.810 294 J 100 278 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 0 0 4,350 0 0 0 0 177.551 4,300 J 136,700 4,210 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 810 815 800 805 -5 603,500 486,329,000 95 2,054.148 810 J 23,000 805 T/B 1,053,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,150 1,160 1,150 1,160 10 128,100 147,746,000 15 96.667 1,160 T/J 500 1,120 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 645 655 625 625 -20 65,660,900 41,656,940,500 4,894 412.079 625 T/J 1,026,000 620 B 2,701,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 110.115 1,710 J 1,000 1,310 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 1,233,600 616,800,000 63 531.824 505 J 112,200 500 T/B 4,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 148 157 150 155 7 23,069,900 3,551,829,200 924 42.466 156 J 311,700 155 T/B 2,800 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 990 J 20,000 910 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 290 282 288 -2 10,600 3,050,800 3 96.000 288 T/J 20,000 284 B 900 23 ARNA Arwana Citramulia Tbk. --U3---1 390 410 390 392 2 782,100 314,110,800 111 2,664.310 406 J 52,500 392 T/B 8,300 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,250 1,285 -15 80,800 103,637,000 18 266.421 1,300 J 58,400 1,285 T/B 3,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 670 670 660 660 -10 1,597,800 1,064,800,000 113 1,222.222 670 J 15,200 660 T/B 53,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 312 324 312 322 10 19,037,600 6,104,608,200 1,204 306.667 324 J 868,000 322 T/B 1,354,800 27 ATIC Anabatic Technologies Tbk. --U9---1 835 835 835 835 0 300 250,500 1 119.286 860 J 500 835 T/B 200 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 1,450 1,455 5 324,600 472,687,500 66 1,315.908 1,460 J 68,400 1,455 T/B 3,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,800 290,000 5 57.388 50 T/J 5,653,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 306 304 306 -2 2,000,200 608,061,200 3 225.605 306 T/J 307,200 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,685 1,675 1,685 10 416,900 701,245,500 117 2,106.250 1,685 T/J 5,600 1,680 B 29,900 33 BBKP Bank Bukopin Tbk. --S8---1 318 324 318 318 0 3,500,300 1,121,751,600 509 94.337 318 T/J 328,500 316 B 156,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 1,360 B 100 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 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,570 2,380 2,530 150 77,076,800 192,388,615,000 9,024 330.000 2,530 T/J 501,300 2,520 B 193,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 292 280 282 -8 328,300 93,951,400 59 287.111 286 J 20,000 282 T/B 120,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 165 167 158 158 -7 5,096,400 850,514,400 132 448.074 160 J 341,100 158 T/B 29,300 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 38,300 1,915,000 18 217.306 50 T/J 378,248,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 145 158 146 156 11 83,493,400 12,909,573,000 3,518 91.765 156 T/J 1,109,400 155 B 631,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 570 545 565 15 1,169,700 656,830,000 137 2,895.357 565 T/J 30,500 560 B 50,900 43 BHIT MNC Investama Tbk. --S9K--1 76 77 74 74 -2 12,569,700 949,869,000 2,861 216.406 75 J 356,600 74 T/B 1,724,500 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 530 530 -5 53,000 28,305,000 6 299.442 535 J 264,100 530 T/B 46,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 176,300 8,815,000 247 35.714 50 T/J 12,329,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,720 2,690 2,720 20 70,200 189,905,000 46 41.846 2,720 T/J 14,900 2,710 B 17,200 47 BISI BISI International Tbk. --U1---1 1,500 1,530 1,460 1,530 30 107,400 163,819,000 36 765.000 1,530 T/J 200,000 1,460 B 3,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,925 1,905 1,915 15 11,731,700 22,475,547,000 198 319.167 1,920 J 63,900 1,915 T/B 209,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 690 675 685 15 4,979,800 3,400,332,500 1,137 159.302 685 T/J 304,800 680 B 419,000 50 BKSL Sentul City Tbk. --S6LKO1 103 111 104 109 6 278,563,200 30,144,492,000 7,641 7.532 109 T/J 1,795,600 108 B 23,015,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 184 190 184 189 5 3,000 566,300 3 433.685 186 J 3,100 163 B 2,200 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 4,500 4,500 4,500 50 300 1,350,000 1 300.000 4,450 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 344 342 342 342 -2 100 34,200 1 106.875 342 T/J 1,100 334 B 6,200 55 BMTR Global Mediacom Tbk. --S9K--1 320 328 320 324 4 5,168,900 1,677,426,200 484 263.715 326 J 209,700 324 T/B 389,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 820 825 -15 15,856,000 13,194,469,500 1,307 6.091 830 J 33,500 825 T/B 323,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 204 202 204 -2 123,100 24,970,000 25 2.431 204 T/J 29,800 202 B 93,900 58 BNLI Bank Permata Tbk. --M8K--1 450 456 450 450 0 2,886,100 1,300,833,200 218 4.900 452 J 149,300 450 T/B 20,100 59 BOGA Bintang Oto Global Tbk. --S9---2 695 705 690 700 5 3,234,700 2,257,034,000 793 679.612 700 T/J 50,200 695 B 103,400 60 BOLT Garuda Metalindo Tbk. --U4---2 975 985 970 980 5 154,600 151,243,500 155 178.182 985 J 6,600 980 T/B 900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,250 2,260 1,890 2,260 10 4,528,700 9,904,759,000 1,978 565.000 2,260 T/J 5,500 2,240 B 2,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 625,000 600 B 565,000 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 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 545 530 540 10 6,073,300 3,268,090,000 1,836 540.000 540 T/J 27,100 535 B 794,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 451,600 22,580,000 24 7.874 50 T/J 6,618,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,300 J 75,000 1,125 B 50,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,050 2,070 2,000 2,020 -30 6,107,500 12,376,642,000 1,559 158.194 2,030 J 255,800 2,020 T/B 3,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,345 1,255 1,320 80 70,807,400 92,371,270,500 5,946 258.567 1,320 T/J 1,821,600 1,315 B 51,400 70 BSIM Bank Sinarmas Tbk. --U8---1 590 620 600 600 10 1,000 610,000 4 409.224 600 T/J 4,800 560 B 2,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,440 2,440 2,300 2,300 -140 4,400 10,191,000 12 117.949 2,420 J 100 2,310 B 1,000 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---2 147 145 135 136 -11 395,300 53,741,000 44 1,041.986 136 T/J 47,800 134 B 2,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 447,178,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,750 3,670 3,670 -10 34,600 127,273,000 27 710.467 3,680 J 86,600 3,670 T/B 12,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,695 1,685 1,695 10 19,660,700 33,224,804,500 1,269 1,695.000 1,695 T/J 643,700 1,690 B 1,006,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,720 1,720 1,670 1,670 -50 66,300 110,940,500 20 283.051 1,670 T/J 88,400 1,650 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 137 129 135 0 28,999,500 3,916,388,100 538 13.202 135 T/J 733,200 131 B 15,000 79 BUMI Bumi Resources Tbk. --S2K--2 154 163 152 153 -1 234,497,200 36,090,694,200 3,442 8.880 153 T/J 1,193,100 152 B 28,897,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 216 214 204 214 -2 10,463,100 2,181,101,600 197 164.615 214 T/J 3,100 208 B 400 81 BVIC Bank Victoria International Tbk. --U8---1 178 183 181 183 5 115,000 20,815,200 10 173.045 183 T/J 400 182 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 174 168 171 0 26,457,000 4,524,596,900 684 37.399 171 T/J 143,800 169 B 49,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 350 354 344 354 4 403,700 141,891,000 61 107.273 354 T/J 195,700 348 B 3,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,450 2,540 2,440 2,470 20 2,865,700 7,124,931,000 458 141.143 2,470 T/J 46,500 2,460 B 22,600 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 310 2 788,000 244,064,200 174 566.345 310 T/J 2,600 308 B 117,600 86 CASS Cardig Aero Services Tbk. --U7---2 710 700 695 700 -10 600 418,500 5 175.000 700 T/J 4,900 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 86 86 -1 1,537,900 133,226,600 100 550.400 87 J 711,000 86 T/B 90,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 276 276 270 272 -4 123,400 33,788,200 23 21.284 274 J 27,900 270 B 6,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,490 1,450 1,490 0 33,400 49,310,000 8 5,406.778 1,490 T/J 28,100 1,450 B 7,700 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 302 288 298 8 29,833,000 8,840,005,000 2,148 1,295.652 298 T/J 2,194,200 296 B 1,113,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,300 1,360 10 17,600 23,822,000 12 130.136 1,370 J 1,000 1,360 T/B 4,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 210 212 204 208 -2 24,900 5,209,400 38 39.346 208 T/J 2,400 204 B 10,700 93 COWL Cowell Development Tbk. --U6---2 416 416 414 416 0 126,900 52,768,400 41 320.000 416 T/J 9,600 414 B 6,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 98,500 4,925,000 17 45.455 50 T/J 32,047,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 620 600 600 10 1,759,400 1,056,713,500 23 302.778 610 J 4,300 600 T/B 71,500 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,790 J 900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 975 1,040 975 1,010 35 36,580,000 37,031,039,500 4,537 226.133 1,015 J 1,000 1,010 T/B 11,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 142,300 7,115,000 7 16.496 50 T/J 89,606,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 820 835 810 815 -5 2,812,700 2,306,818,000 352 708.696 815 T/J 6,800 810 B 14,400 100 DILD Intiland Development Tbk. --S6---1 294 300 294 298 4 1,843,200 548,223,200 186 51.929 300 J 28,000 298 T/B 743,800 101 DKFT Central Omega Resources Tbk. --U2---2 328 328 328 328 0 130,000 42,640,000 5 842.538 328 T/J 3,014,800 322 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,450 5,400 5,450 -25 1,700 9,215,000 5 32,578.158 5,450 T/J 1,800 5,400 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 137 143 136 143 6 118,652,600 16,635,138,700 1,497 68.095 144 J 1,374,700 143 T/B 2,822,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 1,000 3,300,000 4 2,898.831 3,300 T/J 21,100 3,270 B 1,300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 670 685 630 640 -30 28,272,600 18,388,208,000 2,058 866.457 640 T/J 306,800 635 B 1,146,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 126 150 127 138 12 1,944,500 271,341,800 393 25.091 138 T/J 5,400 137 B 300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 328 330 320 320 -8 586,100 191,157,000 61 86.486 324 J 100 320 T/B 47,600 108 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 4,000 0 0 4,000 0 0 0 0 402.293 4,300 J 700 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 0 0 1,970 0 0 0 0 725.140 1,970 J 123,500 1,900 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 86 86 80 83 -3 48,300 3,999,700 28 55.333 83 T/J 8,700 81 B 70,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,115 1,115 1,115 0 15,000 16,725,000 1 27.531 1,115 T/J 25,000 840 B 100 113 ELSA Elnusa Tbk. --S2LKO1 322 328 320 320 -2 16,681,100 5,395,770,400 1,492 80.000 322 J 149,200 320 T/B 193,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 32,700 1,635,000 5 10.308 50 T/J 610,886,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 92 94 85 86 -6 53,235,400 4,714,515,300 1,185 7.170 87 J 4,023,300 86 T/B 827,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,150 J 1,000 1,715 B 10,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,010 2,130 1,970 2,110 100 60,748,900 125,011,207,500 8,096 211.000 2,110 T/J 1,384,900 2,100 B 2,982,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 272 276 258 258 -14 22,547,800 5,965,685,400 1,453 480.349 260 J 804,400 258 T/B 607,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,280 2,180 2,210 30 10,282,500 22,992,638,000 2,179 112.159 2,220 J 501,700 2,210 T/B 4,006,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,645 1,555 1,500 1,520 -125 2,500 3,788,500 9 2,390.501 1,595 J 200 1,520 T/B 100 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,800 8,000 7,750 8,000 200 354,000 2,796,370,000 429 1,833.349 8,000 T/J 13,900 7,950 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,525 5,500 5,525 0 1,308,800 7,231,092,500 7 1,105.000 5,525 T/J 19,400 5,500 B 34,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,700 J 2,900 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 680 700 680 690 10 64,100 44,792,000 30 690.000 690 T/J 1,200 665 B 1,700 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 940 930 935 0 19,993,100 18,618,092,500 275 425.000 940 J 214,100 935 T/B 7,300 126 FREN Smartfren Telecom Tbk. XRU7---1 86 87 83 83 -3 27,115,900 2,282,031,400 801 4.611 84 J 1,431,800 83 T/B 446,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 114 117 110 111 -3 722,200 80,952,500 133 69.375 113 J 2,000 111 T/B 149,500 128 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---1 224 226 216 218 -6 6,635,700 1,460,776,000 626 29.305 218 T/J 246,100 216 B 983,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 660 630 635 -15 2,949,400 1,893,476,000 604 124.666 635 T/J 276,200 630 B 349,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 224 214 218 -2 4,685,600 1,021,593,200 494 54.500 220 J 226,500 218 T/B 1,446,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,225 13,000 13,000 13,000 775 300 3,900,000 1 2,260.870 13,000 T/J 85,300 0 B 0 133 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---1 131 135 130 135 4 716,400 96,544,100 29 54.000 135 T/J 2,700 132 B 49,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,160 3,040 3,070 0 475,100 1,459,468,000 338 3,070.000 3,090 J 5,000 3,050 B 1,100 136 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 970 J 400 910 B 500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,840 2,840 2,790 2,790 -50 222,400 623,318,000 101 854.099 2,790 T/J 15,000 2,780 B 10,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 690 640 640 -40 3,000 1,974,000 5 984.615 645 J 28,900 640 T/B 400 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 775 790 755 780 5 17,374,900 13,518,534,500 809 251.613 780 T/J 20,800 775 B 201,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 248 248 2 71,900 17,850,800 26 82.667 252 J 5,700 248 T/B 30,000 141 HRUM Harum Energy Tbk. --S2K--1 1,655 1,670 1,610 1,615 -40 2,359,200 3,873,095,000 1,068 31.058 1,620 J 4,100 1,615 T/B 17,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,500 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 17,600 700 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 202 204 200 202 0 382,717,000 77,454,831,200 461 387.731 202 T/J 1,182,000 200 B 263,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 137 141 135 135 -2 18,237,500 2,526,244,000 1,590 36.000 136 J 17,900 135 T/B 1,014,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,060 2,060 1,985 2,000 -60 2,155,800 4,331,635,500 795 268.501 2,010 J 17,400 2,000 T/B 52,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 600 590 590 -5 686,200 409,440,500 158 118.000 595 J 283,700 590 T/B 112,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 915 910 900 910 -5 165,700 149,962,000 8 239.474 910 T/J 24,500 895 B 6,100 149 INAF Indofarma Tbk. --U5---1 4,260 4,270 4,140 4,160 -100 9,800 41,055,000 34 1,664.000 4,160 T/J 700 4,140 B 300 150 INCO Vale Indonesia Tbk. --S2BXO1 2,950 2,990 2,860 2,880 -70 15,060,600 43,615,905,000 2,915 1,175.510 2,890 J 10,500 2,880 T/B 743,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,060 4,050 3,820 3,840 -220 38,600 149,824,000 96 517.179 3,850 J 5,000 3,840 T/B 400 152 INDS Indospring Tbk. --M4---1 2,530 2,600 2,510 2,550 20 1,819,900 4,655,863,000 236 239.062 2,550 T/J 1,300 2,540 B 6,000 153 INDY Indika Energy Tbk. --S2XXO1 2,180 2,220 1,990 1,995 -185 31,904,800 66,020,138,500 5,471 67.627 1,995 T/J 27,600 1,990 B 245,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 67 65 66 0 1,001,800 66,465,800 36 0.377 66 T/J 201,700 65 B 698,000 155 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 200 157 INTA Intraco Penta Tbk. --U9---2 480 478 470 478 -2 600 282,800 2 336.950 478 T/J 900 476 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 380 386 360 362 -18 1,316,500 484,473,600 68 95.263 366 J 1,000 362 T/B 1,100 159 ISAT Indosat Tbk. --S7K--1 2,130 2,160 2,100 2,120 -10 753,100 1,593,134,000 266 151.429 2,120 T/J 101,800 2,110 B 207,800 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,025 20,500 19,325 19,625 -400 5,079,300 100,303,327,500 5,202 140.179 19,650 J 900 19,625 T/B 133,400 161 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 50 50 50 0 100 5,000 1 35.714 50 T/J 105,659,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 500 J 2,100 468 B 900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 500 J 25,000 402 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,915 1,970 1,915 1,915 0 5,278,300 10,213,800,500 2,129 523.510 1,915 T/J 62,100 1,910 B 61,300 166 JRPT Jaya Real Property Tbk. --S6---1 570 565 555 565 -5 10,345,800 5,799,653,000 152 543.269 570 J 1,365,900 565 T/B 30,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,050 3,980 3,980 10 6,162,900 24,681,665,000 2,400 234.697 3,990 J 200 3,980 T/B 280,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,050 J 2,000 920 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,600 2,620 2,570 2,580 -20 99,500 258,700,000 58 2,580.000 2,580 T/J 1,100 2,570 B 2,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 258 246 254 -4 1,761,600 442,482,400 144 30.863 254 T/J 55,900 250 B 84,100 171 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---1 240 242 240 240 0 1,632,700 392,032,200 120 8.327 242 J 1,882,000 240 T/B 1,480,100 173 KINO Kino Indonesia Tbk. --U5---2 2,560 2,590 2,410 2,510 -50 242,100 601,156,000 219 66.053 2,500 J 8,100 2,460 B 1,200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,910 2,890 2,910 0 159,600 462,782,000 27 970.000 2,900 J 10,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 362 348 344 344 -18 18,400 6,369,400 12 1,207.018 356 J 5,000 344 T/B 5,600 176 KMTR Kirana Megatara Tbk. --U3---2 300 304 238 300 0 325,600 96,586,600 102 65.502 300 T/J 6,300 294 B 800 177 KPIG MNC Land Tbk. --U9---2 138 138 134 134 -4 758,400 102,010,000 53 288.339 135 J 21,700 134 T/B 64,900 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,390 2,380 2,390 10 6,600 15,743,000 9 869.091 2,390 T/J 2,100 2,380 B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 378 384 376 378 0 1,652,000 625,318,200 174 46.994 378 T/J 136,100 376 B 203,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 720 695 705 5 140,036,300 98,987,042,000 5,185 7,334.582 710 J 652,600 705 T/B 3,700 181 LINK Link Net Tbk. --S9K--1 4,860 4,900 4,700 4,900 40 49,000 238,321,000 74 306.250 4,900 T/J 26,300 4,840 B 2,700 182 LPCK Lippo Cikarang Tbk --S6---1 1,475 1,555 1,475 1,545 70 1,017,300 1,548,145,000 285 167.027 1,550 J 3,000 1,545 T/B 100,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 276 282 272 274 -2 6,419,700 1,776,006,200 657 70.155 276 J 103,600 274 T/B 137,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,350 4,420 4,280 4,300 -50 11,721,500 50,698,531,000 3,388 97.437 4,320 J 7,100 4,300 T/B 477,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,035 1,070 1,025 1,070 35 18,150,000 19,063,594,000 2,819 276.129 1,070 T/J 3,443,100 1,065 B 175,100 186 LTLS Lautan Luas Tbk. --U9---1 565 590 540 575 10 718,700 415,635,000 48 203.261 575 T/J 12,200 570 B 29,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 384 384 370 376 -8 313,701,800 118,469,226,000 275 792.814 376 T/J 140,700 370 B 7,700 188 MAIN Malindo Feedmill Tbk. --S3---1 1,170 1,200 1,135 1,160 -10 6,721,900 7,842,648,000 1,954 659.091 1,165 J 25,900 1,160 T/B 81,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,765 1,765 1,760 1,765 0 1,200 2,112,500 3 105.060 1,765 T/J 1,500 1,700 B 700 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 800 790 795 -5 10,744,700 8,550,172,500 816 1,275.776 800 J 35,700 795 T/B 15,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 242 248 238 240 -2 17,730,000 4,310,327,800 216 320.000 242 J 174,600 240 T/B 330,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,030 2,040 2,000 2,010 -20 218,000 439,263,000 100 804.000 2,020 J 28,800 2,000 B 2,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 705 710 685 685 -20 10,056,200 6,970,416,500 797 487.059 690 J 300,000 685 T/B 167,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,700 0 0 6,700 0 0 0 0 2,889.039 6,700 J 1,000 6,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,820 2,820 2,770 2,800 -20 104,900 292,570,000 129 215.385 2,800 T/J 5,500 2,770 B 9,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 540 570 500 515 -25 4,224,000 2,198,659,000 782 32.188 520 J 10,000 515 T/B 132,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,410 3,440 3,370 3,370 -40 1,607,800 5,478,767,000 340 243.321 3,390 J 4,200 3,370 T/B 5,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 151 144 145 -4 4,138,600 603,876,000 217 130.054 146 J 700 145 T/B 117,800 199 MDIA Intermedia Capital Tbk. --M9---1 144 143 139 143 -1 1,338,300 189,977,700 99 103.623 143 T/J 28,700 139 B 11,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,790 2,840 2,760 2,840 50 28,300 78,932,000 17 148.113 2,840 T/J 39,800 2,760 B 15,700 201 MDLN Modernland Realty Tbk. --S6---1 216 222 216 216 0 3,766,000 822,770,200 254 64.104 218 J 4,119,600 216 T/B 2,221,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 725 695 695 -15 19,622,800 13,848,340,500 2,380 1,224.087 700 J 83,000 695 T/B 93,100 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,700 J 200 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,300 5,325 5,200 5,200 -100 7,600 39,765,000 15 13,710.549 5,325 J 800 5,200 T/B 1,100 205 META Nusantara Infrastructure Tbk. --M7---1 246 242 238 240 -6 1,678,300 402,350,800 83 72.050 240 T/J 87,400 238 B 204,300 206 MFIN Mandala Multifinance Tbk. --U8---2 820 825 820 825 5 124,500 102,240,000 12 846.154 825 T/J 52,700 820 B 40,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 3,000,000 3,180,000,000 29 385.455 1,070 J 1,000,000 1,060 T/B 501,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,460 1,480 1,425 1,475 15 983,500 1,427,846,500 295 86.842 1,475 T/J 6,900 1,465 B 50,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 665 830 680 830 165 92,948,900 76,568,833,500 3,646 3,952.381 0 J 0 830 T/B 895,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 176 179 172 172 -4 546,300 96,264,400 64 430.000 175 J 1,900 172 T/B 15,900 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,950 J 100 20,700 B 200 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,900 16,000 16,000 16,000 100 100 1,600,000 1 101,910.828 16,000 T/J 29,700 15,900 B 300 213 MLIA Mulia Industrindo Tbk --U3---2 920 925 920 925 5 217,200 200,117,500 133 154.489 930 J 2,800 925 T/B 5,400 214 MLPL Multipolar Tbk. --U9---1 84 86 80 81 -3 10,657,800 881,300,500 595 9.291 82 J 177,900 81 T/B 2,218,200 215 MLPT Multipolar Technology Tbk. --U9---1 830 810 740 810 -20 800 616,000 4 168.750 820 J 1,900 805 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 525 530 0 9,000 4,767,500 5 90.598 530 T/J 37,200 515 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 795 785 795 10 29,306,400 23,159,222,000 2,623 88.333 795 T/J 223,600 790 B 532,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 865 865 835 845 -20 540,700 460,138,000 153 56.333 850 J 14,800 845 T/B 31,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 184 185 176 180 -4 6,378,200 1,146,136,300 802 75.678 180 T/J 298,200 178 B 10,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,200 J 3,000 4,200 B 200 221 MSIN MNC Studios International Tbk. --U9---2 368 368 358 362 -6 110,100 39,748,800 59 362.000 362 T/J 3,800 360 B 5,400 222 MSKY MNC Sky Vision Tbk. --U9---1 900 920 920 920 20 250,200 230,184,000 2 60.526 920 T/J 8,300 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 825 830 820 825 0 2,251,500 1,865,565,500 223 1,485.202 830 J 71,000 825 T/B 91,500 224 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---1 430 0 0 430 0 0 0 0 180.785 422 J 500 402 B 200 226 MYOH Samindo Resources Tbk. --S2---1 1,035 1,035 1,000 1,000 -35 335,000 338,893,000 146 119.108 1,000 T/J 50,800 995 B 600 227 MYRX Hanson International Tbk. --S6K--2 117 118 114 115 -2 816,918,300 95,540,173,100 1,182 78.428 116 J 4,165,000 115 T/B 1,716,300 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 1,684,200 1,018,925,000 74 587.379 605 T/J 21,000 600 B 121,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,480 3,500 3,480 3,480 0 6,400 22,314,000 18 1,070.769 3,490 J 8,500 3,480 T/B 45,800 230 NIRO City Retail Developments Tbk. --U6---2 91 91 91 91 0 900 81,900 1 86.667 91 T/J 10,700 90 B 478,500 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 845 850 10 2,400 2,028,500 5 1,030.003 850 T/J 60,300 845 B 8,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,100 1,050 1,050 1,050 -50 100 105,000 1 280.000 1,100 J 43,900 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 390 384 388 4 316,600 122,830,600 23 45.647 390 J 282,200 388 T/B 46,500 234 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---1 570 580 545 565 -5 469,400 258,296,500 87 1,117.816 565 T/J 900 560 B 197,000 236 PALM Provident Agro Tbk. --U1---2 220 248 228 244 24 29,200 6,987,600 16 66.690 244 T/J 10,700 238 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,400 1,300 1,350 -50 91,100 119,235,000 28 981.818 1,375 J 5,000 1,350 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,115 1,100 1,100 -5 610,400 676,880,500 52 129.412 1,110 J 98,500 1,100 T/B 95,600 239 PBRX Pan Brothers Tbk. --U4K--1 545 550 545 550 5 120,500 65,986,500 20 973.451 550 T/J 1,152,600 545 B 458,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 18,600 55,052,000 5 1,973.333 2,960 T/J 3,200 2,950 B 15,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,945 1,975 1,930 1,935 -10 57,216,600 111,549,742,500 7,548 645.000 1,940 J 16,462,300 1,935 T/B 386,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,280 1,240 1,280 0 200 252,000 2 249.756 1,280 T/J 4,300 1,235 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 2,520 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,260 1,185 1,225 10 21,788,100 27,119,719,000 1,172 2,039.627 1,230 J 56,000 1,225 T/B 11,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 56 56 50 50 -6 80,036,800 4,095,241,200 1,866 50.000 50 T/J 22,406,800 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,060 1,065 1,050 1,050 -10 413,300 434,039,500 25 1,116.546 1,060 J 200 1,050 T/B 1,600 247 PNLF Panin Financial Tbk. --S8---1 296 300 284 292 -4 51,290,000 14,924,208,400 1,107 315.607 294 J 882,300 292 T/B 402,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 785 770 770 770 -15 100 77,000 1 384.738 765 J 100 600 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,650 5,825 5,650 5,825 175 29,153,200 166,593,367,500 423 3,697.216 5,825 T/J 51,300 5,800 B 74,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 61,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 875 890 875 875 0 78,600 69,141,000 23 58.333 880 J 600 875 T/B 688,300 252 PPRE PP Presisi Tbk. --M7---1 354 356 350 356 2 342,900 121,619,800 66 82.791 356 T/J 1,830,900 354 B 5,300 253 PPRO PP Properti Tbk. --S6K--1 102 107 102 106 4 45,509,000 4,794,265,300 2,231 229.189 106 T/J 1,101,400 105 B 915,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,110 1,995 1,995 -105 391,900 786,424,000 162 30.692 2,020 J 200 1,995 T/B 100 255 PRIM Royal Prima Tbk. --U9---2 700 700 660 700 0 7,100 4,886,000 4 700.000 700 T/J 13,000 655 B 30,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 161 161 154 156 -5 1,685,800 263,231,400 161 506.116 157 J 39,100 156 T/B 47,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,350 4,430 4,190 4,220 -130 44,667,700 191,265,700,000 9,994 3,669.565 4,220 T/J 527,500 4,210 B 374,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,640 1,555 1,620 75 62,135,600 100,264,786,000 6,733 304.511 1,620 T/J 2,077,900 1,615 B 164,200 259 PTRO Petrosea Tbk. --S2---1 1,775 1,800 1,715 1,720 -55 1,589,700 2,774,239,500 880 1,376.000 1,725 J 33,900 1,720 T/B 31,500 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 0 0 7,450 0 0 0 0 584.314 7,450 J 5,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 620 630 610 625 5 17,409,500 10,826,511,000 1,424 2,409.499 625 T/J 715,600 620 B 84,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 840 895 830 880 40 534,300 456,606,500 445 880.000 880 T/J 33,700 870 B 600 263 RAJA Rukun Raharja Tbk. --S7---1 422 434 422 424 2 534,500 229,121,000 127 1,456.444 424 T/J 4,700 422 B 7,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,315 1,255 1,295 -15 1,408,700 1,813,626,000 555 809.375 1,295 T/J 5,000 1,285 B 1,800 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,350 5,050 5,050 -350 400 2,055,000 3 266.043 5,400 J 6,300 5,050 T/B 600 266 RIMO Rimo International Lestari Tbk --U9---2 162 162 159 160 -2 764,757,800 122,462,698,200 485 87.843 160 T/J 4,737,400 159 B 3,095,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 324 308 322 12 2,100 660,400 9 2,519.562 320 J 5,000 310 B 67,000 268 RODA Pikko Land Development Tbk. --U6---2 352 346 322 322 -30 9,000 2,916,800 13 514.131 346 J 800 322 T/B 1,900 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,065 1,070 1,055 1,060 -5 3,300 3,501,500 13 415.686 1,060 T/J 72,900 1,055 B 33,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 2,892,800 1,486,124,000 407 643.750 515 T/J 27,900 510 B 44,100 271 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 8,500 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,835 1,890 1,805 1,855 20 12,779,500 23,785,985,500 3,166 839.165 1,860 J 154,300 1,855 T/B 9,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 840 840 840 -5 2,000 1,680,000 1 939.545 850 J 41,100 830 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,440 2,320 2,340 -60 1,074,200 2,604,938,000 39 100.000 2,430 J 238,100 2,340 T/B 10,100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,750 3,750 3,750 -150 300 1,125,000 2 174.265 3,750 T/J 19,700 3,510 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,000 1,020 1,000 1,010 10 2,301,900 2,325,362,000 581 721.429 1,010 T/J 25,500 1,000 B 179,000 278 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---1 810 810 795 800 -10 626,600 500,782,000 211 137.931 805 J 34,300 800 T/B 27,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,980 3,010 2,810 2,870 -110 796,500 2,304,611,000 316 32.596 2,900 J 2,000 2,860 B 3,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 462 452 458 -2 560,200 256,676,800 117 41.636 460 J 3,900 458 T/B 8,100 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,160 J 3,800 920 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,500 J 1,000 3,130 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,910 1,935 1,900 1,900 -10 226,700 432,739,500 123 339.286 1,910 J 5,000 1,900 T/B 58,200 285 SMCB Holcim Indonesia Tbk. --M3---1 1,965 2,060 1,960 1,970 5 18,397,200 36,701,638,500 1,874 2,379.227 1,975 J 79,400 1,970 T/B 200 286 SMDR Samudera Indonesia Tbk. --S7---1 302 312 300 304 2 1,650,000 499,320,800 243 1,220.002 304 T/J 25,500 302 B 93,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,150 11,950 10,900 11,875 725 13,674,300 156,471,542,500 6,530 4,132.160 11,875 T/J 506,700 11,850 B 2,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 685 730 685 725 40 44,239,000 31,647,633,500 3,244 1,191.259 725 T/J 1,885,400 720 B 658,900 289 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 23,600 11,741,800 4 121.785 498 T/J 3,100 496 B 11,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,435 1,465 1,430 1,455 20 3,458,800 4,986,249,000 1,077 3,886.322 1,470 J 62,900 1,455 T/B 27,800 291 SOCI Soechi Lines Tbk. --M7---1 126 127 125 125 -1 3,173,200 399,222,000 254 22.727 126 J 100 125 T/B 119,100 292 SPTO Surya Pertiwi Tbk. --U9---2 950 970 950 950 0 16,336,700 15,600,892,500 845 950.000 955 J 270,900 950 T/B 275,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 180 182 171 171 -9 1,100 189,200 7 182.495 182 J 200 171 T/B 11,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 366 360 364 -2 13,367,300 4,868,410,000 1,958 151.667 364 T/J 2,884,100 362 B 81,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,750 3,710 3,710 10 600 2,238,000 5 67.455 3,900 J 300 3,710 T/B 3,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 452 444 448 4 22,300,200 9,978,211,000 580 183.795 450 J 65,600 448 T/B 53,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,210 1,185 1,200 -5 85,520,500 102,282,222,500 950 179.104 1,200 T/J 55,000 1,185 B 33,900 298 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 0 200 10,000 1 64.769 50 T/J 228,179,800 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 2,560 2,600 2,530 2,600 40 4,983,400 12,760,266,000 85 2,363.636 2,650 J 1,400 2,600 T/B 1,300 302 TARA Sitara Propertindo Tbk. --U6K--1 920 925 895 895 -25 84,104,900 76,297,954,000 1,388 844.340 900 J 1,343,400 895 T/B 84,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,040 3,920 3,920 -30 2,958,300 11,695,908,000 537 193.580 3,960 J 100 3,920 T/B 26,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 765 785 765 765 0 2,347,900 1,809,572,000 415 174.200 765 T/J 523,000 760 B 166,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,700 J 13,600 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 276 298 276 298 22 54,742,500 15,799,041,000 961 130.702 298 T/J 567,400 296 B 559,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 905 5 197,300 177,571,000 5 291.935 905 T/J 3,100 900 B 2,900 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 412 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,200 J 200 2,330 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 835 835 825 835 0 6,336,600 5,261,688,000 266 417.500 835 T/J 383,800 830 B 11,500 311 TINS Timah Tbk. --S2K--1 670 675 655 655 -15 7,176,500 4,733,173,000 709 334.701 660 J 106,800 655 T/B 245,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,300 12,975 12,400 12,800 500 12,039,400 153,290,507,500 5,323 791.402 12,800 T/J 159,000 12,775 B 2,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 559,300 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,680 1,600 1,680 0 78,300 131,051,500 22 88.421 1,680 T/J 55,500 1,610 B 1,100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 790 760 790 15 21,128,400 16,305,405,000 2,572 1,271.507 790 T/J 214,000 775 B 34,400 316 TOTL Total Bangun Persada Tbk. --S6---1 550 560 545 555 5 134,100 73,795,500 81 199.478 555 T/J 5,100 550 B 206,000 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 342 350 330 338 -4 76,100 25,728,000 41 1,096.441 348 J 600 340 B 1,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 496 500 498 500 4 10,977,700 5,486,779,200 235 2,381.746 505 J 288,300 500 T/B 107,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 171 177 161 163 -8 408,096,700 69,780,014,400 3,373 134.717 164 J 1,068,400 163 T/B 90,600 320 TRIO Trikomsel Oke Tbk. --U9---1 191 182 181 181 -10 2,400 434,900 3 80.344 190 J 2,500 182 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 2,500 1,000,000 2 238.607 410 J 100,000 400 T/B 59,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,410 1,375 1,390 5 57,500 79,666,500 33 247.966 1,390 T/J 12,200 1,375 B 200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,250 3,150 3,250 -50 18,000 58,311,000 8 3,250.000 3,250 T/J 2,000 3,150 B 700 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 197,400 1,155 B 118,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,160 1,135 1,150 10 30,900 35,601,000 42 2,229.719 1,160 J 5,800 1,150 T/B 1,600 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,870 3,800 3,610 3,780 -90 4,400 16,626,000 16 139.996 3,790 J 300 3,650 B 100 327 VICO Victoria Investama Tbk. --U8---1 102 108 101 103 1 69,500 7,049,500 13 82.400 103 T/J 86,600 102 B 17,000 328 VIVA Visi Media Asia Tbk. --U9---1 115 115 102 107 -8 10,824,300 1,142,595,000 958 35.667 107 T/J 2,192,500 105 B 5,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 226 220 222 2 13,074,700 2,903,966,200 501 76.552 224 J 1,256,800 222 T/B 749,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,290 1,385 1,290 1,370 80 71,887,700 97,160,849,500 6,610 352.137 1,375 J 531,100 1,370 T/B 31,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 260 256 234 234 -26 5,900 1,394,200 7 63.282 260 J 1,500 234 T/B 3,900 332 WOOD Integra Indocabinet Tbk. --S5---2 530 555 530 535 5 19,220,300 10,441,504,000 1,172 205.769 540 J 381,900 535 T/B 942,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 328 342 330 336 8 69,614,700 23,452,328,200 2,653 68.571 336 T/J 182,800 334 B 6,015,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,590 1,655 1,590 1,635 45 86,960,800 142,259,028,500 8,854 441.296 1,640 J 130,700 1,635 T/B 310,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 354 372 354 360 6 23,480,700 8,549,471,000 1,917 61.017 362 J 511,300 360 T/B 15,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,420 1,430 1,415 1,415 -5 17,605,200 25,036,816,500 1,687 1,010.714 1,415 T/J 98,800 1,410 B 115,600 Total 5,940,922,700 3,712,117,416,400 247,671 2,042,005,400 120,766,100 Jakarta, 22 November 2018 Trading Division