List of Securities Quotation: IDX SMC Composite Date: Wednesday, 28 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 10,775 10,900 10,675 10,775 0 299,800 3,230,955,000 603 875.334 10,800 J 6,700 10,775 T/B 193,800 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 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,990 0 0 1,990 0 0 0 0 53.067 1,970 J 300 1,920 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,485 1,500 1,470 1,495 10 7,433,300 11,083,098,000 1,438 1,823.171 1,495 T/J 417,900 1,490 B 1,300 5 ACST Acset Indonusa Tbk. --S6---1 1,405 1,430 1,400 1,400 -5 102,700 144,521,500 61 58.792 1,400 T/J 11,200 1,390 B 3,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,430 1,440 -35 7,029,900 10,188,857,000 1,773 1,130.893 1,440 T/J 334,500 1,435 B 76,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,500 8,375 8,500 125 132,700 1,116,025,000 32 365.591 8,500 T/J 1,200 8,425 B 3,100 8 ADMG Polychem Indonesia Tbk --M3---1 314 316 312 312 -2 1,325,600 414,806,400 105 27.849 314 J 298,500 312 T/B 288,800 9 AGII Aneka Gas Industri Tbk. --U3---1 615 630 600 630 15 127,400 78,448,000 29 57.273 620 J 5,000 610 B 30,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 322 310 312 2 7,853,600 2,492,197,600 788 509.737 314 J 6,000 312 T/B 572,700 11 AGRS Bank Agris Tbk. --U8---2 250 248 238 238 -12 2,200 529,200 9 216.364 240 J 1,400 236 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,920 3,820 3,900 0 2,351,400 9,120,363,000 1,097 3,108.288 3,900 T/J 83,700 3,870 B 600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 294 J 271,500 280 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 0 0 4,250 0 0 0 0 173.469 4,250 J 150,000 4,050 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 850 855 845 850 0 5,210,600 4,427,916,000 332 2,168.976 850 T/J 129,000 845 B 1,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,125 1,130 1,100 1,100 -25 3,600 4,052,500 10 91.667 1,130 J 500 1,095 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 595 610 595 600 5 38,118,700 22,993,879,500 3,670 395.596 605 J 1,048,000 600 T/B 3,006,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,710 0 0 1,710 0 0 0 0 109.475 1,700 J 3,400 1,310 B 2,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 117,300 500 B 115,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 158 159 154 155 -3 16,566,200 2,575,858,400 768 42.466 155 T/J 676,700 154 B 1,114,900 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 985 J 20,000 760 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 298 282 298 6 275,500 80,500,000 30 99.333 298 T/J 50,100 286 B 6,300 23 ARNA Arwana Citramulia Tbk. --U3---1 402 404 396 404 2 429,000 170,941,600 85 2,745.871 404 T/J 35,500 400 B 4,200 24 ASGR Astra Graphia Tbk. --U9---1 1,290 1,300 1,290 1,300 10 242,400 313,008,000 20 269.531 1,300 T/J 27,900 1,290 B 8,800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 660 660 650 650 -10 1,386,900 911,066,500 98 1,203.704 655 J 1,000 650 T/B 52,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 314 318 308 314 0 6,507,500 2,041,385,200 635 299.048 314 T/J 43,100 312 B 113,200 27 ATIC Anabatic Technologies Tbk. --U9---1 850 0 0 850 0 0 0 0 121.429 850 J 8,200 810 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 1,475 1,460 1,465 5 399,800 585,808,500 110 1,324.953 1,470 J 6,800 1,465 T/B 177,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,300 65,000 2 57.388 50 T/J 6,978,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 0 0 308 0 0 0 0 227.080 304 J 5,000 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,685 1,670 1,670 -5 409,200 686,822,500 119 2,087.500 1,675 J 500 1,670 T/B 34,500 33 BBKP Bank Bukopin Tbk. --S8---1 310 314 310 310 0 3,400,000 1,057,865,000 529 91.964 310 T/J 414,000 308 B 515,400 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 2,640 2,650 2,520 2,530 -110 45,880,800 117,855,413,000 7,578 330.000 2,540 J 192,400 2,530 T/B 144,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 290 284 286 -4 93,600 26,870,000 55 291.183 286 T/J 8,700 284 B 101,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 154 146 149 -5 5,134,500 785,134,300 436 422.551 149 T/J 34,800 147 B 3,100 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 3,000 150,000 7 217.306 50 T/J 381,130,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 169 162 162 -1 25,039,200 4,134,453,400 3,496 95.294 162 T/J 33,700 161 B 820,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 575 545 575 25 1,805,000 1,011,369,500 199 2,946.602 575 T/J 16,100 555 B 4,900 43 BHIT MNC Investama Tbk. --S9K--1 71 72 70 71 0 8,923,000 635,100,100 7,155 207.633 71 T/J 982,100 70 B 3,374,600 44 BINA Bank Ina Perdana Tbk. --U8---1 550 545 535 545 -5 50,100 26,810,000 15 307.917 545 T/J 9,900 535 B 19,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 2,500 125,000 4 35.714 50 T/J 18,149,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,710 2,670 2,700 0 38,500 103,419,000 44 41.538 2,700 T/J 23,900 2,690 B 9,400 47 BISI BISI International Tbk. --U1---1 1,565 1,570 1,565 1,570 5 30,400 47,726,500 8 785.000 1,570 T/J 58,700 1,505 B 600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,985 1,930 1,985 75 12,373,600 24,127,865,000 718 330.833 1,985 T/J 62,700 1,980 B 49,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 670 -5 1,472,200 992,971,500 534 155.814 675 J 633,000 670 T/B 1,543,100 50 BKSL Sentul City Tbk. --S6LKO1 113 115 110 111 -2 181,285,900 20,354,738,600 3,285 7.670 111 T/J 6,735,800 110 B 9,638,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 189 J 2,000 181 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 4,500 4,450 4,450 4,450 -50 600 2,670,000 2 296.667 4,450 T/J 1,300 3,750 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 346 346 346 -2 100 34,600 1 108.125 346 T/J 600 332 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 320 326 318 318 -2 932,800 299,403,800 288 258.831 320 J 37,500 318 T/B 82,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 850 925 850 910 60 45,906,800 41,241,671,000 4,189 6.719 915 J 766,600 910 T/B 271,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 206 202 206 4 394,500 80,617,400 55 2.454 206 T/J 87,500 204 B 496,900 58 BNLI Bank Permata Tbk. --M8K--1 454 462 450 458 4 4,018,100 1,830,771,200 249 4.987 458 T/J 1,820,200 456 B 21,000 59 BOGA Bintang Oto Global Tbk. --S9---2 700 700 695 695 -5 3,503,000 2,443,344,500 884 674.757 700 J 79,000 695 T/B 16,700 60 BOLT Garuda Metalindo Tbk. --U4---2 975 975 965 975 0 126,700 122,864,500 118 177.273 975 T/J 2,800 970 B 3,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,340 2,350 2,230 2,350 10 1,964,600 4,537,615,000 1,037 587.500 2,360 J 7,500 2,290 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 625,000 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. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 900 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 575 540 545 -10 16,410,100 9,125,813,000 1,375 545.000 545 T/J 2,809,800 540 B 585,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 33,100 1,655,000 14 7.874 50 T/J 38,618,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 3,500 1,140 B 2,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,040 2,050 2,000 2,040 0 5,888,900 11,954,340,000 742 159.761 2,050 J 382,300 2,040 T/B 745,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,275 1,285 1,245 1,270 -5 11,242,700 14,212,254,500 2,827 248.773 1,270 T/J 1,197,000 1,265 B 400 70 BSIM Bank Sinarmas Tbk. --U8---1 590 600 590 600 10 2,000 1,181,000 7 409.224 595 J 100 570 B 2,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,360 2,370 -10 2,400 5,696,000 7 121.538 2,370 T/J 2,800 2,360 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---2 134 135 128 135 1 119,200 15,984,200 20 1,034.324 135 T/J 157,800 134 B 20,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 446,309,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,600 3,600 3,570 3,580 -20 21,900 78,454,000 38 693.044 3,580 T/J 5,600 3,570 B 1,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,715 1,700 1,715 5 22,156,400 37,876,660,500 1,169 1,715.000 1,715 T/J 721,700 1,710 B 170,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,900 1,650 1,900 210 47,000 87,855,500 24 322.034 1,900 T/J 3,200 1,650 B 600 78 BULL Buana Lintas Lautan Tbk. --S7---1 127 130 127 128 1 1,756,100 225,720,900 161 12.517 129 J 186,000 128 T/B 91,200 79 BUMI Bumi Resources Tbk. --S2K--2 130 135 125 126 -4 190,877,800 24,639,539,200 3,774 7.313 127 J 3,883,300 126 T/B 8,299,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 264 290 258 270 6 16,768,700 4,471,818,000 335 207.692 270 T/J 100 264 B 35,000 81 BVIC Bank Victoria International Tbk. --U8---1 183 185 178 180 -3 72,600 13,024,200 15 170.208 184 J 500 179 B 14,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 164 167 162 163 -1 5,152,600 847,269,000 422 35.650 163 T/J 314,700 162 B 476,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 346 374 346 370 24 4,352,500 1,594,587,800 485 112.121 370 T/J 437,000 368 B 33,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,430 2,470 2,430 2,430 0 2,164,100 5,301,069,000 187 138.857 2,430 T/J 6,800 2,420 B 18,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 308 0 681,400 210,358,600 229 562.691 310 J 128,800 308 T/B 13,500 86 CASS Cardig Aero Services Tbk. --U7---2 705 0 0 705 0 0 0 0 176.250 705 J 100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 89 84 88 2 921,700 79,726,000 138 563.200 88 T/J 86,600 87 B 294,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 276 280 270 270 -6 93,800 25,859,400 19 21.128 276 J 56,600 272 B 16,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,480 1,430 1,475 0 2,000 2,930,000 4 5,352.348 1,475 T/J 12,300 1,470 B 1,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 294 288 292 -2 9,764,200 2,844,105,600 374 1,269.565 292 T/J 365,300 290 B 312,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,350 1,350 1,350 0 1,200 1,620,000 3 129.179 1,385 J 100 1,350 T/B 1,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 200 200 187 199 -1 94,400 18,255,700 41 37.643 200 J 29,700 199 T/B 29,300 93 COWL Cowell Development Tbk. --U6---2 412 414 410 410 -2 106,300 43,814,000 93 315.385 410 T/J 2,000 408 B 4,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,600 1,130,000 13 45.455 50 T/J 36,492,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 615 600 580 600 -15 228,400 134,709,000 32 302.778 610 J 100 595 B 100 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 1,010 1,025 985 990 -20 16,903,700 16,758,206,500 1,827 221.656 995 J 2,405,700 990 T/B 642,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,300 215,000 6 16.496 50 T/J 107,816,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 850 800 810 5 973,700 790,735,000 723 704.348 815 J 42,100 805 B 5,900 100 DILD Intiland Development Tbk. --S6---1 314 320 304 310 -4 1,055,300 327,956,400 114 54.020 310 T/J 209,800 308 B 106,700 101 DKFT Central Omega Resources Tbk. --U2---2 312 318 312 318 6 150,000 47,420,000 9 816.851 318 T/J 10,000 312 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,400 5,450 0 700 3,810,000 3 32,578.158 5,450 T/J 1,800 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 151 156 151 153 2 40,283,600 6,167,167,400 862 72.857 154 J 2,731,600 153 T/B 90,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,290 3,290 3,290 10 2,500 8,225,000 3 2,890.046 3,290 T/J 3,400 3,280 B 100,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 550 585 555 570 20 28,679,600 16,396,532,000 2,041 771.689 575 J 955,700 570 T/B 800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 150 158 148 150 0 271,700 40,843,500 34 27.273 150 T/J 20,000 149 B 200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 334 334 332 334 0 346,200 114,943,600 18 90.270 334 T/J 166,500 332 B 10,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,875 J 500 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,000 3,900 3,900 3,900 -100 200 780,000 2 392.236 3,900 T/J 1,100 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 0 0 1,985 0 0 0 0 730.662 1,985 J 52,600 1,900 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 82 78 81 1 523,800 41,308,800 227 54.000 81 T/J 65,700 80 B 400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 0 0 1,135 0 0 0 0 28.025 1,150 J 100,000 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 302 308 302 304 2 17,624,800 5,378,200,400 1,481 76.000 306 J 273,000 304 T/B 18,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 612,768,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 73 76 73 73 0 18,939,300 1,410,804,300 955 6.086 74 J 30,000 73 T/B 975,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 0 0 2,220 0 0 0 0 1,553.219 2,190 J 25,500 1,705 B 9,800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,170 2,080 2,090 -20 26,616,100 56,374,157,000 3,318 209.000 2,100 J 71,300 2,090 T/B 246,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 246 256 244 248 2 9,304,800 2,318,866,800 530 461.730 248 T/J 398,500 246 B 361,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,190 2,010 2,030 -170 18,635,700 38,521,473,000 4,133 103.024 2,040 J 67,600 2,030 T/B 32,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,610 1,525 1,525 1,525 -85 100 152,500 1 2,398.364 1,695 J 500 1,550 B 100 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,650 7,850 7,700 7,825 175 305,000 2,376,345,000 347 1,793.244 7,825 T/J 10,000 7,700 B 7,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,500 5,600 5,475 5,475 -25 5,677,700 31,442,297,500 50 1,095.000 5,500 J 4,300 5,475 T/B 36,400 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,200 J 1,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 680 690 680 680 0 51,200 35,316,000 29 680.000 680 T/J 2,200 645 B 1,300 125 FORZ Forza Land Indonesia Tbk. --U6---1 945 945 935 945 0 17,510,000 16,464,317,000 230 429.545 945 T/J 92,900 935 B 19,400 126 FREN Smartfren Telecom Tbk. XRU7---1 83 84 78 78 -5 55,372,300 4,511,560,400 1,553 4.333 79 J 547,300 78 T/B 798,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 109 111 106 108 -1 296,800 32,071,900 98 67.500 108 T/J 10,200 107 B 122,400 128 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---1 228 232 222 222 -6 4,802,700 1,090,607,000 525 29.843 224 J 173,000 222 T/B 322,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 655 625 625 -10 5,166,800 3,297,446,000 1,094 122.703 625 T/J 10,000 620 B 334,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 220 210 212 2 6,697,500 1,435,401,400 472 53.000 214 J 13,200 212 T/B 249,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,500 14,325 14,325 14,325 825 500 7,162,500 3 2,491.304 14,325 T/J 700 12,225 B 500 133 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---1 123 125 125 125 2 1,000 125,000 1 50.000 130 J 14,700 126 B 200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,090 3,040 3,070 0 63,800 195,733,000 100 3,070.000 3,140 J 500 3,060 B 2,300 136 HERO Hero Supermarket Tbk. --U9---1 840 840 840 840 0 300 252,000 3 1,753.361 885 J 100 845 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,740 2,710 2,740 -10 76,000 207,972,000 20 838.793 2,750 J 500 2,740 T/B 2,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 680 640 680 40 1,400 904,000 2 1,046.154 680 T/J 3,800 625 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 695 695 655 675 -20 14,786,900 9,923,475,500 1,191 217.742 680 J 267,100 675 T/B 12,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 256 258 252 252 -4 1,489,500 378,621,400 208 84.000 254 J 4,100 252 T/B 152,000 141 HRUM Harum Energy Tbk. --S2K--1 1,395 1,480 1,390 1,415 20 8,490,000 12,179,883,000 2,237 27.212 1,415 T/J 403,700 1,410 B 44,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 8,900 8,700 8,900 200 14,000 123,600,000 3 957.195 8,800 J 5,000 8,500 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 850 J 20,100 700 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 191 195 190 192 1 458,217,200 88,113,693,600 866 368.536 192 T/J 717,200 191 B 108,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 128 136 127 132 4 11,531,500 1,520,007,300 840 35.200 132 T/J 151,000 130 B 52,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,980 2,010 1,855 1,920 -60 1,776,400 3,406,755,000 665 257.761 1,920 T/J 122,500 1,880 B 500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 605 595 595 -10 438,100 261,201,500 51 119.000 600 J 100 595 T/B 58,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 895 905 895 895 0 170,300 153,321,000 15 235.526 900 J 30,000 895 T/B 97,100 149 INAF Indofarma Tbk. --U5---1 4,720 5,000 4,750 4,870 150 141,500 696,105,000 245 1,948.000 4,880 J 900 4,870 T/B 15,600 150 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,820 2,750 2,760 10 7,920,600 21,978,126,000 1,948 1,126.531 2,770 J 3,400 2,760 T/B 1,108,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,000 6,875 5,550 5,575 -425 843,300 5,028,155,000 957 750.852 5,575 T/J 8,100 5,550 B 11,500 152 INDS Indospring Tbk. --M4---1 2,510 2,530 2,460 2,480 -30 14,500 36,141,000 24 232.500 2,520 J 500 2,480 T/B 9,700 153 INDY Indika Energy Tbk. --S2XXO1 1,850 1,970 1,865 1,890 40 16,181,000 31,085,306,000 4,534 64.068 1,895 J 5,000 1,890 T/B 263,500 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 64 65 64 65 1 47,200 3,047,600 16 0.371 65 T/J 381,800 64 B 513,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 580 J 25,700 560 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,990 2,000 2,000 2,000 10 400 800,000 1 724.638 2,000 T/J 2,100 1,990 B 500 157 INTA Intraco Penta Tbk. --U9---2 478 478 476 478 0 15,100 7,217,600 4 336.950 478 T/J 90,000 470 B 2,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 460 430 388 390 -70 493,200 193,686,800 180 102.632 390 T/J 270,700 386 B 43,300 159 ISAT Indosat Tbk. --S7K--1 2,050 2,110 2,060 2,080 30 157,100 327,233,000 222 148.571 2,080 T/J 144,400 2,070 B 11,700 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,750 20,800 19,775 20,525 775 2,103,900 42,994,762,500 3,811 146.607 20,525 T/J 34,900 20,500 B 1,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400 20,000 1 35.714 50 T/J 73,605,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 490 474 490 20 200 96,400 2 277.951 500 J 22,100 474 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 510 490 490 0 300 149,000 2 405.572 490 T/J 9,700 372 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,980 2,030 1,945 1,955 -25 4,599,400 9,141,818,000 2,056 534.445 1,955 T/J 15,900 1,950 B 45,400 166 JRPT Jaya Real Property Tbk. --S6---1 585 585 570 580 -5 2,245,300 1,291,554,000 93 557.692 585 J 66,700 575 B 1,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,040 3,970 3,980 -20 3,777,200 15,075,636,000 2,195 234.697 3,980 T/J 43,500 3,970 B 101,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 1,000 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,610 2,530 2,540 -20 71,800 182,958,000 80 2,540.000 2,540 T/J 2,600 2,530 B 19,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 246 240 240 0 775,000 186,662,600 94 29.162 242 J 10,900 240 T/B 50,000 171 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---1 234 238 234 238 4 27,977,200 6,553,179,600 204 8.257 238 T/J 213,100 236 B 442,800 173 KINO Kino Indonesia Tbk. --U5---2 2,370 2,560 2,320 2,510 140 984,600 2,488,272,000 175 66.053 2,500 J 39,300 2,480 B 3,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,930 2,900 2,930 -10 359,900 1,047,345,000 27 976.667 2,910 J 23,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 356 376 356 376 20 821,800 299,535,000 104 1,319.298 376 T/J 124,600 368 B 40,300 176 KMTR Kirana Megatara Tbk. --U3---2 250 290 250 258 8 256,800 68,832,800 150 56.332 260 J 4,900 258 T/B 23,700 177 KPIG MNC Land Tbk. --U9---2 135 137 133 134 -1 5,329,800 724,167,100 378 288.339 134 T/J 8,100 133 B 74,300 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,400 2,390 2,400 10 10,700 25,633,000 13 872.727 2,400 T/J 1,200 2,390 B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 396 386 390 0 2,893,400 1,127,107,200 485 48.486 390 T/J 90,800 388 B 132,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 695 695 675 675 -20 117,577,000 81,104,845,000 3,986 7,022.472 680 J 296,200 675 T/B 64,800 181 LINK Link Net Tbk. --S9K--1 4,980 5,375 4,920 5,050 70 205,800 1,050,675,000 328 315.625 5,200 J 8,100 4,900 B 700 182 LPCK Lippo Cikarang Tbk --S6---1 1,635 1,670 1,635 1,640 5 92,600 152,570,000 78 177.297 1,640 T/J 101,200 1,635 B 10,700 183 LPKR Lippo Karawaci Tbk. --S6XXO1 272 274 266 270 -2 12,182,200 3,268,855,600 711 69.131 270 T/J 1,005,000 268 B 1,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,400 4,550 4,350 4,510 110 19,107,800 85,981,828,000 4,874 102.196 4,510 T/J 2,800 4,500 B 13,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,150 1,105 1,110 -10 12,247,100 13,665,212,000 1,558 286.452 1,115 J 5,900 1,110 T/B 7,300 186 LTLS Lautan Luas Tbk. --U9---1 570 575 570 570 0 11,000 6,275,000 4 201.493 575 J 50,000 550 B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 378 380 366 380 2 292,903,400 108,540,875,000 229 801.248 380 T/J 26,800 366 B 700 188 MAIN Malindo Feedmill Tbk. --S3---1 1,205 1,240 1,190 1,225 20 5,191,600 6,322,390,000 1,284 696.023 1,225 T/J 56,300 1,220 B 24,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,790 1,755 1,790 30 600 1,056,500 2 106.548 1,790 T/J 100 1,755 B 700 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 790 795 0 7,336,000 5,819,195,500 1,520 1,275.776 795 T/J 3,198,100 790 B 200,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 242 232 240 0 19,709,600 4,683,741,200 227 320.000 240 T/J 170,900 238 B 145,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,000 2,010 1,990 2,010 10 301,700 605,563,000 138 804.000 2,010 T/J 46,600 1,990 B 44,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 710 740 715 725 15 27,448,800 20,027,325,000 1,382 515.501 730 J 218,800 725 T/B 209,500 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,950 7,175 7,150 7,150 200 300 2,147,500 3 3,083.079 7,075 J 100 6,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,100 3,140 3,100 3,110 10 83,600 260,824,000 148 239.231 3,110 T/J 46,700 3,100 B 5,300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 480 505 460 505 25 2,324,300 1,144,707,900 506 31.562 510 J 117,200 505 T/B 4,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,360 3,300 3,310 -30 1,672,000 5,567,807,000 197 238.989 3,310 T/J 168,100 3,300 B 12,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 146 140 140 -4 4,173,400 586,337,200 157 125.570 142 J 89,900 140 T/B 136,500 199 MDIA Intermedia Capital Tbk. --M9---1 138 141 134 140 2 1,112,300 151,833,900 176 101.449 140 T/J 353,400 139 B 198,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,800 2,840 0 36,200 101,770,000 16 148.113 2,840 T/J 1,400 2,810 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 220 214 220 2 13,366,500 2,899,124,000 210 65.291 220 T/J 1,193,400 214 B 1,268,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 620 645 620 630 10 32,129,700 20,353,507,500 2,106 1,109.604 635 J 631,500 630 T/B 19,800 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,900 J 300 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,150 0 0 5,150 0 0 0 0 13,578.717 5,300 J 49,500 5,150 B 3,300 205 META Nusantara Infrastructure Tbk. --M7---1 240 240 238 240 0 214,700 51,489,400 20 72.050 240 T/J 378,600 238 B 84,100 206 MFIN Mandala Multifinance Tbk. --U8---2 830 825 820 825 -5 129,900 107,162,000 31 846.154 825 T/J 35,400 800 B 12,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 1,000,000 1,000 B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,500 1,430 1,460 30 1,769,000 2,580,082,000 608 85.959 1,480 J 8,600 1,460 T/B 26,800 209 MINA Sanurhasta Mitra Tbk. --U9---2 660 735 635 715 55 1,842,100 1,303,274,000 638 3,404.762 720 J 54,700 715 T/B 140,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 194 198 188 193 -1 185,000 35,876,000 28 482.500 196 J 85,000 193 T/B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,800 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 15,725 15,975 -25 27,200 435,170,000 8 101,751.592 16,000 J 30,700 15,975 T/B 1,400 213 MLIA Mulia Industrindo Tbk --U3---2 925 925 925 925 0 269,800 249,565,000 105 154.489 930 J 10,000 925 T/B 24,000 214 MLPL Multipolar Tbk. --U9---1 81 83 76 76 -5 9,386,300 737,350,800 506 8.717 77 J 307,700 76 T/B 1,081,500 215 MLPT Multipolar Technology Tbk. --U9---1 725 780 700 780 55 1,400 1,029,000 5 162.500 760 J 1,000 710 B 4,900 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 510 520 0 142,300 73,699,500 17 88.889 520 T/J 218,800 510 B 10,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 800 790 800 0 18,988,900 15,101,942,000 1,804 88.889 800 T/J 194,200 795 B 1,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 825 810 820 10 667,600 543,858,500 240 54.667 820 T/J 3,100 815 B 139,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 166 168 162 167 1 725,700 119,203,500 226 70.212 167 T/J 132,700 166 B 10,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,100 J 100 4,600 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 354 364 348 364 10 37,800 13,678,200 19 364.000 364 T/J 400 362 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 800 805 785 785 -15 462,300 371,239,000 68 51.645 795 J 15,000 755 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 805 820 800 810 5 3,453,300 2,792,745,500 190 1,458.198 815 J 187,400 810 T/B 22,500 224 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---1 400 420 400 412 12 2,700 1,112,000 8 173.218 416 J 200 410 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,010 1,000 970 980 -30 472,000 462,323,500 101 116.726 980 T/J 18,400 975 B 13,500 227 MYRX Hanson International Tbk. --S6K--2 114 116 113 116 2 692,279,500 79,618,116,600 705 79.110 117 J 1,481,900 116 T/B 324,200 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 100,300 60,180,500 16 587.379 605 T/J 102,400 600 B 107,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,980 4,350 4,020 4,130 150 442,300 1,856,992,000 809 1,270.769 4,150 J 8,900 4,130 T/B 55,100 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 646,400 58,176,000 12 85.714 91 J 11,600 90 T/B 190,100 231 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 840 0 4,200 3,543,000 9 1,017.886 840 T/J 3,500 835 B 5,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,050 1,000 1,050 0 200 205,000 2 280.000 1,050 T/J 9,300 1,020 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 388 386 386 0 156,500 60,417,000 17 45.412 388 J 234,800 386 T/B 351,100 234 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---1 555 570 545 570 15 84,200 45,921,500 21 1,127.708 570 T/J 7,700 545 B 36,600 236 PALM Provident Agro Tbk. --U1---2 240 248 232 248 8 3,100 752,400 4 67.784 248 T/J 5,000 240 B 2,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,345 1,385 1,305 1,385 40 9,600 12,906,500 13 1,007.273 1,385 T/J 9,200 1,380 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,095 1,100 0 1,600 1,757,000 5 129.412 1,100 T/J 51,100 1,095 B 1,400 239 PBRX Pan Brothers Tbk. --U4K--1 550 585 550 560 10 564,000 314,893,000 162 991.150 565 J 200,000 555 B 200,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 13,300 39,362,000 5 1,973.333 2,960 T/J 7,000 2,950 B 17,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,920 1,985 1,925 1,955 35 66,435,200 130,027,228,000 7,178 651.667 1,955 T/J 236,200 1,950 B 709,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,235 1,205 1,200 1,200 -35 200 240,500 2 234.146 1,270 J 100 1,205 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 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,245 1,195 1,230 15 1,862,300 2,285,041,000 426 2,047.952 1,230 T/J 523,100 1,215 B 1,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 503,100 25,155,000 34 50.000 50 T/J 18,686,300 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,055 1,040 1,045 -5 43,000 44,941,500 13 1,111.229 1,050 J 1,700 1,045 T/B 1,000 247 PNLF Panin Financial Tbk. --S8---1 290 296 286 290 0 17,008,000 4,941,929,800 713 313.446 290 T/J 86,400 288 B 40,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 760 600 760 -10 5,500 3,380,000 8 379.742 700 J 3,500 695 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,950 6,125 5,950 6,125 175 39,088,900 235,034,875,000 539 3,887.630 6,125 T/J 165,000 6,100 B 88,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 100 550 B 51,500 251 POWR Cikarang Listrindo Tbk. XDM7---2 875 880 875 875 0 63,100 55,271,500 15 58.333 875 T/J 49,400 870 B 50,000 252 PPRE PP Presisi Tbk. --M7---1 354 356 348 352 -2 523,500 183,950,600 110 81.860 352 T/J 23,000 348 B 53,700 253 PPRO PP Properti Tbk. --S6K--1 116 120 111 111 -5 80,025,300 9,190,016,900 2,272 240.000 112 J 879,400 111 T/B 4,066,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,100 2,060 2,100 0 400 831,000 4 32.308 2,060 J 100 2,050 B 100 255 PRIM Royal Prima Tbk. --U9---2 670 670 660 660 -10 300 199,000 3 660.000 680 J 500 660 T/B 14,800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 158 167 157 166 8 2,230,700 364,585,400 192 538.559 166 T/J 277,000 165 B 200,700 257 PTBA Bukit Asam Tbk. --S2BXO1 3,870 4,050 3,910 3,990 120 63,465,800 253,435,571,000 11,763 3,469.565 4,000 J 430,400 3,990 T/B 593,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,755 1,650 1,660 -85 16,080,600 27,292,942,000 3,792 312.030 1,660 T/J 479,800 1,655 B 120,000 259 PTRO Petrosea Tbk. --S2---1 1,675 1,800 1,685 1,785 110 2,675,500 4,674,773,500 1,278 1,428.000 1,790 J 37,600 1,785 T/B 55,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 7,450 7,450 7,450 0 17,500 130,375,000 3 584.314 7,400 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 605 610 590 600 -5 24,341,100 14,529,556,000 3,396 2,313.119 600 T/J 628,900 595 B 17,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 880 875 850 875 -5 107,400 93,294,000 141 875.000 880 J 12,600 875 T/B 1,600 263 RAJA Rukun Raharja Tbk. --S7---1 398 402 388 388 -10 1,635,000 640,031,200 247 1,332.784 392 J 196,000 388 T/B 9,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,280 1,250 1,250 -20 2,573,400 3,249,008,000 731 781.250 1,250 T/J 21,500 1,240 B 11,000 265 RDTX Roda Vivatex Tbk --U6---1 5,400 6,450 5,400 5,950 550 17,400 101,600,000 14 313.457 6,000 J 2,800 5,500 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 157 158 153 157 0 581,163,400 90,817,162,000 469 86.196 157 T/J 2,539,900 156 B 527,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 350 320 330 -30 13,300 4,364,000 6 2,582.160 330 T/J 3,200 324 B 12,000 268 RODA Pikko Land Development Tbk. --U6---2 414 424 330 410 -4 900 366,600 9 654.638 410 T/J 7,400 408 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,070 1,050 1,060 -10 95,300 101,213,500 125 415.686 1,060 T/J 60,500 1,050 B 27,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 535 520 525 0 2,426,000 1,276,486,500 660 656.250 525 T/J 19,700 520 B 35,800 271 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 9,025 9,000 8,600 9,000 -25 600 5,360,000 3 5,806.452 9,000 T/J 5,000 8,675 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,855 1,900 1,860 1,890 35 8,464,500 15,951,568,500 3,179 854.999 1,890 T/J 528,200 1,880 B 100,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,430 2,250 2,340 0 399,000 954,952,000 48 100.000 2,400 J 102,000 2,340 T/B 121,600 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 3,700 3,700 0 200 740,000 2 171.942 3,700 T/J 25,100 3,500 B 4,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 990 1,045 975 1,040 50 5,114,200 5,206,678,500 2,116 742.857 1,040 T/J 2,100 1,035 B 112,700 278 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---1 800 810 795 800 0 1,955,400 1,565,795,500 335 137.931 805 J 93,200 800 T/B 66,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,800 2,810 2,710 2,750 -50 175,400 484,489,000 115 31.233 2,770 J 2,500 2,750 T/B 8,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 452 462 448 454 2 1,710,200 774,236,800 563 41.273 454 T/J 44,400 450 B 120,400 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,110 J 1,000 960 B 2,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,200 J 200 3,000 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,880 1,975 1,895 1,945 65 416,700 803,426,000 264 347.321 1,950 J 23,000 1,945 T/B 2,500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,930 1,970 1,920 1,945 15 14,661,800 28,580,871,000 1,300 2,349.034 1,945 T/J 223,600 1,940 B 185,100 286 SMDR Samudera Indonesia Tbk. --S7---1 294 298 292 294 0 699,700 205,674,400 94 1,179.870 296 J 455,000 294 T/B 25,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,250 11,450 10,950 11,175 -75 8,992,800 100,364,462,500 5,986 3,888.580 11,200 J 100 11,175 T/B 24,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 740 740 705 730 -10 17,250,100 12,482,957,500 2,101 1,199.474 730 T/J 36,100 720 B 500 289 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 28,300 14,073,200 4 121.785 498 T/J 1,600 496 B 8,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,445 1,460 1,415 1,420 -25 3,676,600 5,274,790,500 1,597 3,792.836 1,420 T/J 76,200 1,415 B 1,200 291 SOCI Soechi Lines Tbk. --M7---1 128 136 128 128 0 16,038,400 2,086,510,300 1,056 23.273 129 J 506,100 128 T/B 1,409,000 292 SPTO Surya Pertiwi Tbk. XDU9---2 965 990 960 980 15 16,446,500 16,104,280,000 1,472 980.000 985 J 150,000 980 T/B 469,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 180 204 180 204 24 22,200 4,004,800 10 217.714 202 J 2,300 182 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 372 354 358 4 1,151,679,400 419,074,682,800 18,290 149.167 360 J 2,173,400 358 T/B 3,547,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,930 3,930 3,710 3,720 -210 4,900 18,320,000 13 67.636 3,740 J 100 3,720 T/B 1,800 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 450 442 446 2 22,493,300 10,049,498,200 916 182.974 448 J 474,800 446 T/B 245,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,225 1,165 1,200 -5 78,750,500 93,180,659,500 1,531 179.104 1,200 T/J 10,000 1,190 B 1,000 298 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 286,925,000 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 2,990 3,050 2,990 3,000 10 13,866,500 41,806,920,000 73 2,727.273 3,000 T/J 1,700 2,980 B 200 302 TARA Sitara Propertindo Tbk. --U6K--1 875 875 850 860 -15 42,931,800 37,072,740,000 4,808 811.321 865 J 1,022,400 860 T/B 233,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,070 3,970 4,000 0 2,931,300 11,743,583,000 1,036 197.531 4,000 T/J 1,200 3,990 B 200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 770 790 760 765 -5 2,922,100 2,253,244,000 715 174.200 770 J 54,900 765 T/B 497,500 305 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 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 312 318 304 304 -8 17,206,000 5,346,362,400 397 133.333 308 J 108,300 304 T/B 50,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 900 900 -5 131,300 118,170,000 10 290.323 905 J 180,100 900 T/B 118,700 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 474 585 575 575 101 500 289,500 5 130.303 0 J 0 575 T/B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,700 J 1,000 2,350 B 2,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 835 835 825 830 -5 8,746,400 7,255,118,500 261 415.000 830 T/J 331,200 825 B 167,400 311 TINS Timah Tbk. --S2K--1 625 635 605 620 -5 5,628,300 3,498,254,000 1,854 316.816 625 J 15,100 620 T/B 958,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,200 13,400 11,700 12,000 -1,200 22,921,000 285,432,197,500 13,513 741.939 12,000 T/J 200,200 11,900 B 500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 100 80,000 1 368.002 800 T/J 651,700 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,660 1,550 1,660 70 24,300 40,200,000 14 87.368 1,660 T/J 20,700 1,545 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 785 765 785 10 11,674,600 9,070,000,500 1,120 1,263.459 785 T/J 54,300 775 B 2,300 316 TOTL Total Bangun Persada Tbk. --S6---1 550 555 545 550 0 111,700 61,576,500 66 197.681 555 J 102,100 550 T/B 947,900 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 340 340 334 338 -2 34,000 11,428,000 32 1,096.441 338 T/J 13,200 334 B 2,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 510 525 510 515 5 35,740,800 18,357,064,000 1,294 2,453.199 515 T/J 5,073,200 510 B 165,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 151 173 150 152 1 489,796,400 75,698,824,500 8,431 125.626 152 T/J 3,175,500 151 B 1,042,900 320 TRIO Trikomsel Oke Tbk. --U9---1 262 326 288 326 64 273,400 86,293,400 144 144.709 0 J 0 326 T/B 78,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 112,500 400 B 59,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,410 1,390 1,390 0 144,200 201,534,500 96 247.966 1,400 J 500 1,390 T/B 36,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,380 3,380 3,330 3,380 0 27,000 90,905,000 41 3,380.000 3,380 T/J 20,000 3,220 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,160 1,160 1,160 0 200 232,000 1 2,577.778 1,160 T/J 195,000 1,155 B 114,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,140 1,125 1,130 -10 969,900 1,096,819,500 278 2,190.942 1,130 T/J 90,000 1,125 B 167,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,940 3,930 3,800 3,930 -10 400 1,556,000 4 145.552 3,930 T/J 11,100 3,700 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 105 100 101 -2 118,700 11,891,500 18 80.800 103 J 19,900 101 T/B 300 328 VIVA Visi Media Asia Tbk. --U9---1 101 105 98 105 4 23,587,400 2,394,008,800 412 35.000 105 T/J 436,400 103 B 3,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 224 218 218 -4 5,274,000 1,167,413,200 277 75.172 220 J 18,700 218 T/B 959,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,485 1,400 1,400 -75 22,883,500 32,699,298,000 3,894 359.848 1,405 J 153,100 1,400 T/B 117,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 260 260 240 252 -8 89,000 23,052,600 9 68.150 252 T/J 60,600 250 B 98,200 332 WOOD Integra Indocabinet Tbk. --S5---2 525 535 515 520 -5 12,565,400 6,581,845,000 300 200.000 525 J 860,400 520 T/B 139,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 342 348 334 334 -8 32,483,200 10,987,168,000 2,251 68.163 336 J 189,300 334 T/B 378,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,595 1,610 1,515 1,515 -80 54,918,600 85,158,618,500 8,459 408.907 1,520 J 706,000 1,515 T/B 1,947,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 360 364 346 350 -10 12,097,000 4,260,787,400 1,258 59.322 350 T/J 378,300 348 B 733,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,415 1,425 1,415 1,415 0 13,660,600 19,352,606,500 1,277 1,010.714 1,420 J 14,400 1,415 T/B 23,000 Total 5,966,286,900 3,493,543,954,800 253,871 2,106,029,800 70,428,300 Jakarta, 28 November 2018 Trading Division