List of Securities Quotation: IDX SMC Composite Date: Monday, 10 December 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 11,450 11,675 11,425 11,650 200 498,000 5,776,915,000 481 946.417 11,675 J 22,400 11,650 T/B 471,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 700 5,625 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,090 0 0 2,090 0 0 0 0 55.733 2,080 J 600 1,875 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,555 1,550 1,470 1,480 -75 7,476,800 11,123,499,000 1,942 1,804.878 1,485 J 5,900 1,480 T/B 812,000 5 ACST Acset Indonusa Tbk. --S6---1 1,660 1,745 1,650 1,660 0 2,144,600 3,614,896,500 637 69.710 1,660 T/J 628,900 1,650 B 3,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,650 1,570 1,600 -25 13,121,900 21,102,577,500 2,666 1,256.548 1,600 T/J 87,800 1,595 B 89,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,650 8,675 8,625 8,675 25 157,300 1,361,355,000 49 373.118 8,675 T/J 3,100 8,625 B 700 8 ADMG Polychem Indonesia Tbk --M3---1 312 318 308 310 -2 2,530,900 790,819,800 207 27.670 314 J 232,200 310 T/B 12,100 9 AGII Aneka Gas Industri Tbk. --U3---1 610 620 610 615 5 15,100 9,236,000 9 55.909 615 T/J 600 610 B 15,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 308 304 304 -2 1,232,000 376,690,200 297 496.667 306 J 159,700 304 T/B 679,600 11 AGRS Bank Agris Tbk. --U8---2 226 230 228 230 4 6,200 1,413,800 3 209.091 232 J 100 228 B 18,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 4,040 3,900 3,970 10 6,022,000 23,772,392,000 1,699 3,164.078 3,980 J 1,313,500 3,970 T/B 1,326,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 294 274 292 -4 2,300 660,000 5 278.095 292 T/J 48,600 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,840 3,840 3,630 3,630 -210 155,200 566,215,000 99 148.163 3,690 J 3,300 3,630 T/B 10,000 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 850 860 850 850 0 94,200 80,496,500 65 2,168.976 860 J 541,200 850 T/B 163,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,060 1,065 1,050 1,055 -5 52,400 55,661,000 13 87.917 1,065 J 9,200 1,055 T/B 48,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 725 725 710 720 -5 39,041,000 28,025,370,500 2,700 474.715 725 J 2,909,100 720 T/B 4,320,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,450 1,800 1,300 1,360 -90 6,000 10,320,000 7 87.068 1,730 J 400 1,360 T/B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 535 525 525 -10 5,050,800 2,686,016,000 222 558.416 530 J 136,700 525 T/B 320,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 158 165 156 158 0 10,142,900 1,632,779,000 585 43.288 159 J 641,600 158 T/B 1,212,200 21 ARII Atlas Resources Tbk. --U2---2 905 935 935 935 30 100 93,500 1 62.333 935 T/J 4,700 875 B 900 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 302 292 302 -2 52,966,600 15,889,898,400 42 100.667 302 T/J 48,600 294 B 5,000 23 ARNA Arwana Citramulia Tbk. --U3---1 416 416 396 410 -6 408,900 164,542,400 46 2,786.651 410 T/J 16,500 398 B 74,100 24 ASGR Astra Graphia Tbk. --U9---1 1,305 1,320 1,310 1,320 15 23,000 30,289,000 22 273.677 1,320 T/J 30,400 1,305 B 2,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 645 645 645 0 1,538,700 992,461,500 100 1,194.444 650 J 102,700 640 B 52,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 348 350 344 346 -2 2,393,100 829,200,400 313 329.524 348 J 28,100 346 T/B 901,200 27 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 850 J 2,000 810 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 1,600 1,600 1,550 1,550 -50 476,400 743,868,000 253 1,401.827 1,555 J 3,100 1,545 B 15,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 27,600 1,380,000 10 57.388 50 T/J 3,244,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 304 310 0 6,737,500 2,061,666,400 13 228.555 308 J 380,000 268 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,685 1,665 1,680 -10 436,200 731,073,500 114 2,100.000 1,680 T/J 2,500 1,670 B 100 33 BBKP Bank Bukopin Tbk. --S8---1 282 284 280 280 -2 66,593,000 18,773,559,400 471 83.064 282 J 17,500 280 T/B 2,337,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 1,390 1,390 1,390 30 500 695,000 1 100.725 1,390 T/J 7,500 1,360 B 300 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,750 2,660 2,680 -60 17,432,500 47,042,088,000 2,678 349.565 2,680 T/J 732,400 2,670 B 507,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 288 284 286 0 111,700 31,976,800 41 291.183 286 T/J 546,400 284 B 47,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 129 129 121 129 0 4,000 507,400 7 365.833 129 T/J 2,500 120 B 2,000 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 63,000 3,150,000 30 217.306 50 T/J 386,722,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 199 206 193 195 -4 27,959,000 5,543,176,200 1,277 114.706 196 J 100,000 195 T/B 734,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 635 630 630 0 578,700 364,989,500 93 3,228.451 635 J 1,016,600 630 T/B 300 43 BHIT MNC Investama Tbk. --S9K--1 59 60 55 57 -2 6,723,800 380,365,500 375 166.691 57 T/J 2,670,800 55 B 2,075,700 44 BINA Bank Ina Perdana Tbk. --U8---1 515 535 500 510 -5 1,632,600 849,166,000 393 288.142 515 J 10,000 510 T/B 24,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 50 -1 31,423,900 1,572,080,200 1,031 35.714 51 J 6,114,400 50 T/B 606,600 46 BIRD Blue Bird Tbk. --U7---1 2,690 2,700 2,680 2,700 10 4,500 12,111,000 24 41.538 2,700 T/J 2,500 2,690 B 5,800 47 BISI BISI International Tbk. --U1---1 1,530 1,530 1,500 1,500 -30 251,200 377,003,000 37 750.000 1,530 J 1,700 1,495 B 3,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,020 1,975 2,010 0 11,066,100 22,286,570,500 300 335.000 2,010 T/J 82,000 2,000 B 2,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 695 695 -10 3,036,800 2,120,511,000 538 161.628 700 J 397,900 695 T/B 81,600 50 BKSL Sentul City Tbk. --S6LKO1 115 116 112 114 -1 108,246,400 12,349,942,100 2,459 7.877 114 T/J 2,596,900 113 B 3,568,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 1,000 188,000 1 431.391 188 T/J 2,600 187 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 4,350 4,250 4,250 4,250 -100 100 425,000 1 283.333 4,150 J 500 3,610 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 348 346 346 -2 5,100 1,774,600 2 108.125 346 T/J 900 328 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 310 312 306 308 -2 650,400 201,040,600 192 250.692 310 J 5,000 308 T/B 431,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 895 875 890 5 3,612,400 3,206,672,000 742 6.571 895 J 184,400 890 T/B 163,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 212 206 206 -2 151,900 31,650,400 62 2.454 208 J 100,800 206 T/B 47,200 58 BNLI Bank Permata Tbk. --M8K--1 476 476 466 470 -6 3,851,900 1,808,450,200 464 5.117 472 J 551,100 470 T/B 10,169,400 59 BOGA Bintang Oto Global Tbk. --S9---2 690 695 680 680 -10 3,140,100 2,141,637,500 758 660.194 685 J 77,000 680 T/B 32,700 60 BOLT Garuda Metalindo Tbk. --U4---2 980 980 970 975 -5 128,600 125,299,000 124 177.273 975 T/J 1,600 970 B 3,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,290 2,140 2,140 -150 2,218,400 5,040,425,000 968 535.000 2,140 T/J 200 2,130 B 1,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,500 600 B 567,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 200 6,000 B 1,800 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 525 530 0 4,941,800 2,630,109,000 619 530.000 535 J 741,100 530 T/B 2,583,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 539,000 26,950,000 20 7.874 50 T/J 10,636,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,160 J 100 1,135 B 13,300 68 BRPT Barito Pacific Tbk. CDS3XXO1 2,070 2,100 2,070 2,100 30 3,570,200 7,435,690,000 362 164.459 2,100 T/J 813,200 2,070 B 22,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,345 1,335 1,300 1,310 -35 6,745,200 8,847,249,500 1,347 256.609 1,315 J 346,300 1,310 T/B 1,011,900 70 BSIM Bank Sinarmas Tbk. --U8---1 570 575 550 550 -20 31,000 17,057,000 16 375.122 570 J 4,400 550 T/B 900 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,370 2,370 -10 1,300 3,093,000 4 121.538 2,370 T/J 2,200 2,340 B 600 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 --U5---2 141 140 136 139 -2 102,600 14,182,200 18 1,064.971 139 T/J 10,100 136 B 10,400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,300 65,000 2 46.913 50 T/J 426,605,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,480 3,470 3,430 3,460 -20 10,600 36,616,000 30 669.813 3,460 T/J 3,300 3,450 B 1,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,710 1,695 1,700 -10 12,030,300 20,451,989,500 844 1,700.000 1,700 T/J 447,700 1,695 B 880,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,750 1,780 -20 44,200 78,824,000 24 301.695 1,780 T/J 14,400 1,760 B 800 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 126 122 122 -2 3,745,000 461,788,900 334 11.930 124 J 77,100 122 T/B 259,300 79 BUMI Bumi Resources Tbk. --S2K--2 130 135 127 128 -2 170,615,300 22,227,385,200 2,921 7.429 129 J 1,200,500 128 T/B 5,159,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 212 228 204 208 -4 14,436,800 3,068,036,400 255 160.000 208 T/J 25,300 206 B 7,400 81 BVIC Bank Victoria International Tbk. --U8---1 171 171 168 171 0 14,900 2,536,400 13 161.698 170 J 400 169 B 10,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 167 171 165 168 1 13,377,600 2,251,823,000 513 36.743 168 T/J 308,400 167 B 1,724,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 394 370 380 -8 394,000 149,165,800 153 115.152 380 T/J 51,200 374 B 400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,590 2,560 2,580 -10 1,899,900 4,903,663,000 159 147.429 2,580 T/J 11,900 2,560 B 24,300 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 304 308 0 11,307,200 3,472,716,800 253 562.691 308 T/J 22,400 306 B 210,100 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 925,100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 90 87 88 -2 1,603,700 141,197,900 140 563.200 89 J 236,800 88 T/B 141,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 312 308 312 0 21,100 6,531,200 5 24.415 310 J 30,000 302 B 5,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,480 1,480 1,480 0 1,000 1,480,000 2 5,370.491 1,480 T/J 18,500 1,470 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 280 280 274 278 -2 9,379,500 2,595,583,400 466 1,208.696 278 T/J 374,000 276 B 67,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,385 1,350 1,380 20 39,800 54,756,500 93 132.050 1,380 T/J 100 1,360 B 1,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 198 200 194 198 0 38,600 7,628,600 29 37.454 198 T/J 4,100 196 B 500 93 COWL Cowell Development Tbk. --U6---2 414 418 412 412 -2 131,400 54,558,400 111 316.923 414 J 1,800 412 T/B 5,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 108,200 5,410,000 12 45.455 50 T/J 29,435,900 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 625 590 600 0 307,100 181,241,000 44 302.778 625 J 3,000 595 B 1,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,085 1,090 1,040 1,050 -35 12,836,500 13,527,800,000 1,697 235.089 1,050 T/J 694,000 1,045 B 62,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 3 16.496 50 T/J 136,275,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 800 805 -5 792,700 640,763,000 558 700.000 805 T/J 800 800 B 13,300 100 DILD Intiland Development Tbk. --S6---1 304 304 296 304 0 2,152,200 648,347,200 95 52.974 304 T/J 6,500 302 B 200,000 101 DKFT Central Omega Resources Tbk. --U2---2 310 312 306 312 2 234,500 72,596,400 21 801.438 312 T/J 49,800 308 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,425 5,300 5,425 0 700 3,785,000 3 32,428.717 5,425 T/J 9,400 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 147 151 146 149 2 49,609,800 7,359,306,600 550 70.952 149 T/J 6,000 148 B 750,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,280 3,280 3,280 -10 1,000 3,280,000 1 2,881.262 3,280 T/J 10,200 3,240 B 25,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 575 -5 26,790,300 15,522,137,500 1,832 778.458 580 J 859,600 575 T/B 193,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 145 150 140 144 -1 169,300 24,249,700 53 26.182 144 T/J 19,700 143 B 200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 358 372 2 887,400 327,774,600 64 100.541 372 T/J 93,400 360 B 6,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,500 J 100 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,010 0 0 4,010 0 0 0 0 403.299 4,400 J 2,900 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 0 0 1,980 0 0 0 0 728.821 1,985 J 400 1,920 B 300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 79 81 1 57,000 4,544,900 32 54.000 81 T/J 91,300 79 B 10,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 100 114,000 1 28.148 1,140 T/J 600 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 324 336 328 332 8 45,067,300 14,926,679,200 2,250 83.000 332 T/J 249,300 330 B 1,611,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,300 115,000 4 10.308 50 T/J 571,765,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 73 76 73 73 0 20,379,900 1,503,713,200 762 6.086 74 J 285,700 73 T/B 3,380,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,240 2,050 2,190 40 2,900 6,283,000 9 1,532.229 2,090 J 900 1,810 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,220 2,080 2,110 -90 21,086,300 44,826,466,000 4,136 211.000 2,120 J 200 2,110 T/B 889,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 254 264 256 262 8 8,230,600 2,140,893,200 586 487.796 264 J 566,100 262 T/B 1,639,000 119 EXCL XL Axiata Tbk. --S7XXO1 1,960 1,970 1,900 1,915 -45 6,676,500 12,826,028,000 2,422 97.188 1,920 J 5,000 1,915 T/B 333,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,850 1,850 1,850 0 1,100 2,035,000 2 2,909.491 1,895 J 2,000 1,850 T/B 100 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 8,000 7,900 7,800 7,900 -100 120,200 944,910,000 135 1,810.432 7,900 T/J 400 7,800 B 2,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,500 5,500 5,500 -25 10,900 59,950,000 4 1,100.000 5,500 T/J 6,500 5,475 B 9,200 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,150 J 3,800 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 34,000 23,630,000 20 695.000 675 J 2,800 620 B 800 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 950 940 945 -5 3,276,500 3,093,257,000 82 429.545 945 T/J 10,800 940 B 34,700 126 FREN Smartfren Telecom Tbk. --U7---1 81 82 79 79 -2 14,445,200 1,154,320,100 540 4.389 80 J 516,600 79 T/B 244,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 97 99 93 94 -3 505,600 47,788,900 79 58.750 94 T/J 282,900 93 B 256,600 128 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---1 220 222 218 220 0 1,003,100 221,010,600 211 29.574 220 T/J 56,300 218 B 571,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 630 630 -10 1,560,700 995,186,000 306 123.685 635 J 31,800 630 T/B 681,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 224 218 218 -2 3,107,600 685,120,400 352 54.500 220 J 116,000 218 T/B 326,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,900 14,900 14,900 0 700 10,430,000 2 2,591.304 14,900 T/J 400 12,200 B 100 133 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---1 140 139 130 130 -10 172,600 23,435,300 30 52.000 136 J 10,000 130 T/B 62,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,070 3,050 3,060 -10 56,900 174,305,000 140 3,060.000 3,070 J 95,300 3,050 B 2,800 136 HERO Hero Supermarket Tbk. --U9---1 920 870 710 770 -150 79,300 59,986,000 114 1,607.247 805 J 1,000 770 T/B 135,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,780 2,770 2,770 0 497,200 1,377,246,000 62 847.976 2,770 T/J 6,500 2,760 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 680 J 600 625 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 735 680 720 10 61,166,600 43,771,930,500 3,063 232.258 720 T/J 97,500 715 B 40,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 254 254 -6 382,700 98,732,800 507 84.667 256 J 11,700 254 T/B 41,300 141 HRUM Harum Energy Tbk. --S2K--1 1,495 1,535 1,475 1,500 5 2,761,300 4,155,946,000 1,309 28.846 1,505 J 33,100 1,500 T/B 107,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,950 0 0 8,950 0 0 0 0 962.573 8,700 J 2,000 8,400 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 770 665 770 70 500 366,500 5 60.156 785 J 10,000 770 T/B 700 144 IIKP Inti Agri Resources Tbk --U5---2 222 226 208 220 -2 378,238,900 82,487,103,200 825 422.281 220 T/J 292,000 218 B 14,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 140 145 127 133 -7 43,170,000 5,683,182,500 1,608 38.000 133 T/J 962,900 132 B 40,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,170 2,160 2,060 2,130 -40 1,748,200 3,703,857,000 576 285.954 2,140 J 39,700 2,130 T/B 90,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 610 600 605 -5 208,700 125,614,500 39 121.000 610 J 190,800 605 T/B 400 148 IMPC Impack Pratama Industri Tbk. --U3---2 885 890 880 890 5 150,200 132,947,500 9 234.211 890 T/J 62,100 875 B 2,100 149 INAF Indofarma Tbk. --U5---1 4,740 4,990 4,740 4,970 230 108,400 533,504,000 306 1,988.000 4,980 J 700 4,930 B 700 150 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,130 3,020 3,090 10 1,969,600 6,061,433,000 1,181 1,261.224 3,100 J 33,700 3,090 T/B 37,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,525 6,175 6,500 0 107,100 688,255,000 177 875.433 6,500 T/J 300 6,300 B 100 152 INDS Indospring Tbk. --M4---1 2,450 2,480 2,410 2,410 -40 17,800 43,327,000 25 225.937 2,410 T/J 400 2,400 B 800 153 INDY Indika Energy Tbk. CDS2XXO1 1,985 2,020 1,975 1,990 5 6,137,700 12,213,464,500 2,070 67.458 1,995 J 57,200 1,990 T/B 38,100 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 61 63 0 837,100 51,980,600 41 0.360 63 T/J 357,900 61 B 732,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 555 555 555 555 0 100 55,500 1 528.571 540 J 17,500 535 B 500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 2,040 2,040 40 281,900 575,076,000 22 739.130 2,050 J 7,700 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 500 482 500 20 250,400 125,192,800 26 352.458 500 T/J 93,400 480 B 17,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 372 372 370 370 -2 50,500 18,726,000 44 97.368 372 J 13,100 370 T/B 58,300 159 ISAT Indosat Tbk. --S7K--1 1,945 1,970 1,885 1,885 -60 1,709,400 3,256,122,000 1,003 134.643 1,900 J 20,000 1,885 T/B 154,400 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,425 20,450 19,625 19,800 -625 2,983,200 59,748,960,000 5,078 141.429 19,900 J 4,900 19,800 T/B 275,900 161 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 0 0 50 0 0 0 0 35.714 50 J 114,892,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 500 J 2,000 476 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 462 462 462 -18 400 184,800 2 382.397 480 J 44,500 462 T/B 1,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,250 2,270 2,150 2,240 -10 10,987,600 24,459,523,000 2,111 612.356 2,240 T/J 16,900 2,230 B 119,000 166 JRPT Jaya Real Property Tbk. --S6---1 590 590 580 590 0 2,113,000 1,230,009,000 107 567.308 590 T/J 70,100 580 B 48,200 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,520 4,570 4,480 4,520 0 3,571,800 16,137,942,000 1,575 266.541 4,520 T/J 184,600 4,510 B 100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,145 1,050 1,050 1,050 -95 3,000 3,150,000 2 226.137 1,050 T/J 5,000 905 B 2,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,490 2,520 2,480 2,480 -10 26,500 66,298,000 57 2,480.000 2,500 J 52,900 2,480 T/B 3,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 246 248 242 244 -2 1,701,200 415,319,000 97 29.648 246 J 34,700 242 B 121,200 171 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---1 240 242 228 240 0 13,674,500 3,271,003,200 278 8.327 240 T/J 2,820,200 238 B 2,769,100 173 KINO Kino Indonesia Tbk. --U5---2 2,500 2,500 2,450 2,450 -50 49,000 121,778,000 37 64.474 2,490 J 200 2,450 T/B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,880 2,850 2,860 -20 208,400 596,463,000 32 953.333 2,870 J 5,800 2,850 B 3,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 348 340 348 -2 17,800 6,076,800 14 1,221.053 348 T/J 7,900 346 B 1,000 176 KMTR Kirana Megatara Tbk. --U3---2 270 276 262 262 -8 113,900 30,377,400 60 57.205 270 J 14,400 262 T/B 75,000 177 KPIG MNC Land Tbk. --U9---2 135 134 133 134 -1 17,000 2,275,500 5 288.339 134 T/J 500 133 B 18,300 178 KRAH Grand Kartech Tbk. --U4---2 2,420 2,410 2,410 2,410 -10 8,700 20,967,000 21 876.364 2,420 J 2,800 2,410 T/B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 404 398 400 -4 1,220,600 488,254,600 209 49.729 400 T/J 61,200 398 B 368,000 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 655 640 645 -10 69,137,100 44,898,152,500 2,518 6,710.362 645 T/J 717,600 640 B 288,100 181 LINK Link Net Tbk. --S9K--1 4,870 4,940 4,650 4,730 -140 504,500 2,389,847,000 870 295.625 4,720 J 19,400 4,690 B 1,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,635 1,630 1,580 1,580 -55 211,000 336,372,000 133 170.811 1,605 J 101,500 1,580 T/B 139,600 183 LPKR Lippo Karawaci Tbk. --S6LKO1 262 264 252 258 -4 54,050,500 14,170,809,000 899 66.058 258 T/J 77,500 256 B 440,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,920 5,175 4,910 5,175 255 10,570,300 53,646,985,000 3,881 117.265 5,175 T/J 131,600 5,100 B 10,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,235 1,180 1,220 30 9,426,400 11,480,557,500 1,969 314.839 1,225 J 63,000 1,220 T/B 3,985,500 186 LTLS Lautan Luas Tbk. --U9---1 565 560 545 550 -15 83,500 45,956,500 14 194.423 555 J 2,000 550 T/B 3,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 318 320 298 298 -20 390,701,500 120,770,139,200 318 628.347 298 T/J 500 296 B 5,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,315 1,360 1,310 1,355 40 5,011,700 6,693,066,000 1,241 769.886 1,355 T/J 502,000 1,350 B 6,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,830 1,830 1,830 0 1,400 2,562,000 3 108.929 1,820 J 600 1,745 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 830 795 800 -30 21,245,100 17,042,741,000 2,051 1,283.800 800 T/J 2,999,800 795 B 2,680,100 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 244 236 236 -8 13,939,500 3,357,634,200 180 314.667 238 J 125,000 236 T/B 40,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,030 2,010 2,020 0 378,300 763,827,000 96 808.000 2,020 T/J 55,000 2,000 B 103,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 770 770 750 750 -20 8,368,800 6,317,524,000 307 533.276 755 J 49,200 750 T/B 311,900 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,875 J 1,000 6,000 B 100 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,890 2,940 2,850 2,850 -40 63,000 183,225,000 82 219.231 2,900 J 900 2,850 T/B 32,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 515 494 500 0 1,457,000 728,245,500 195 31.250 500 T/J 256,100 498 B 500 197 MCAS M Cash Integrasi Tbk. --U9---2 3,180 3,200 3,140 3,150 -30 1,570,600 4,988,841,000 186 227.437 3,150 T/J 3,000 3,140 B 12,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 144 141 144 3 57,034,800 8,099,512,900 178 129.157 145 J 106,900 144 T/B 80,400 199 MDIA Intermedia Capital Tbk. --M9---1 126 153 124 153 27 614,700 90,915,900 44 110.870 153 T/J 184,500 140 B 100,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,910 2,950 2,900 2,950 40 159,300 462,663,000 29 153.849 2,950 T/J 48,900 2,930 B 100 201 MDLN Modernland Realty Tbk. --S6---1 214 232 214 226 12 8,608,200 1,925,794,800 607 67.071 226 T/J 585,200 224 B 202,700 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 775 745 750 0 38,095,100 28,874,268,500 2,423 1,320.957 755 J 4,316,800 750 T/B 538,300 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,400 6,475 6,000 6,475 1,075 2,890,400 18,710,735,000 891 17,072.270 0 J 0 6,475 T/B 1,912,400 205 META Nusantara Infrastructure Tbk. CRM7---1 222 224 212 220 -2 915,900 201,648,800 96 66.046 220 T/J 497,300 218 B 102,200 206 MFIN Mandala Multifinance Tbk. --U8---2 835 860 835 860 25 21,700 18,619,500 9 882.051 860 T/J 11,200 835 B 18,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 1,000,000 820 B 3,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,525 1,485 1,485 -10 890,600 1,333,613,500 243 87.431 1,485 T/J 15,800 1,480 B 72,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 805 805 755 770 -35 13,674,900 10,592,241,000 260 3,666.667 770 T/J 2,000 765 B 235,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 197 210 194 210 13 424,100 83,763,400 76 525.000 204 J 4,300 199 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,875 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,150 16,000 16,100 100 1,700 27,390,000 7 102,547.771 16,100 T/J 3,000 16,000 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 1,035 1,035 1,030 1,030 -5 483,600 499,383,000 166 172.025 1,030 T/J 8,400 1,025 B 51,500 214 MLPL Multipolar Tbk. --U9---1 78 80 78 78 0 3,957,100 310,890,900 171 8.947 79 J 477,200 78 T/B 140,100 215 MLPT Multipolar Technology Tbk. --U9---1 900 0 0 900 0 0 0 0 187.500 910 J 5,500 850 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 525 505 520 -10 229,600 118,891,000 28 88.889 520 T/J 141,500 510 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 745 725 745 0 15,851,800 11,697,413,500 823 82.778 745 T/J 1,310,100 735 B 90,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 935 910 910 0 2,598,100 2,394,218,000 552 60.667 915 J 17,500 910 T/B 500 219 MPPA Matahari Putra Prima Tbk. --U9---1 171 182 168 172 1 10,526,800 1,851,372,900 1,179 72.314 173 J 61,800 172 T/B 77,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,100 5,000 5,100 0 2,500 12,700,000 3 462.592 5,100 T/J 8,700 4,560 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 352 352 346 346 -6 7,900 2,744,000 21 346.000 348 J 1,400 344 B 2,000 222 MSKY MNC Sky Vision Tbk. --U9---1 780 780 775 780 0 418,200 324,106,500 6 51.316 780 T/J 12,200 775 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 830 840 825 840 10 3,600,900 3,014,762,500 341 1,512.206 840 T/J 576,900 825 B 157,600 224 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---1 410 428 406 428 18 1,500 615,200 6 179.945 412 J 100 398 B 1,000 226 MYOH Samindo Resources Tbk. --S2---1 1,005 1,030 1,005 1,015 10 183,600 185,130,000 65 120.894 1,015 T/J 5,600 1,005 B 1,300 227 MYRX Hanson International Tbk. --S6K--2 117 121 116 120 3 833,317,900 97,540,339,200 843 81.838 121 J 3,070,800 120 T/B 547,400 228 NASA Ayana Land International Tbk. --U9---2 605 605 595 605 0 6,073,200 3,655,229,500 185 587.379 605 T/J 100,800 600 B 281,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,750 4,020 3,780 3,880 130 467,900 1,822,913,000 710 1,193.846 3,930 J 8,800 3,880 T/B 23,100 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 91 0 21,946,000 1,997,080,400 23 86.667 91 T/J 299,100 90 B 496,500 231 NISP Bank OCBC NISP Tbk. --U8---1 860 865 845 845 -15 14,900 12,745,000 44 1,023.945 860 J 1,800 845 T/B 4,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 500 1,010 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 396 396 392 396 0 114,900 45,385,200 33 46.588 396 T/J 39,200 394 B 29,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 620 570 600 0 29,700 17,748,000 20 1,187.061 600 T/J 2,200 595 B 3,100 236 PALM Provident Agro Tbk. --U1---2 252 252 252 252 0 100 25,200 1 68.877 252 T/J 10,800 248 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,375 1,400 1,365 1,385 10 1,300 1,790,000 8 1,007.273 1,385 T/J 200 1,370 B 5,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,090 1,090 -10 67,200 73,815,000 26 128.235 1,105 J 116,200 1,090 T/B 27,200 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 515 545 -5 35,100 18,624,000 27 964.602 545 T/J 21,700 535 B 3,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,010 3,010 3,000 3,000 -10 15,100 45,347,000 4 2,000.000 3,000 T/J 1,500 2,990 B 7,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,130 2,130 2,060 2,090 -40 48,861,100 102,202,195,000 4,519 696.667 2,100 J 975,800 2,090 T/B 560,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,125 1,350 1,165 1,350 225 400 490,000 4 263.415 1,300 J 7,000 1,135 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,400 J 100 2,410 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,200 1,150 1,160 -40 977,300 1,139,001,500 230 1,931.402 1,180 J 17,900 1,160 T/B 112,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 50 51 0 5,243,400 265,952,900 141 51.000 51 T/J 1,364,800 50 B 13,816,700 246 PNIN Paninvest Tbk. --S8---1 1,070 1,080 1,060 1,060 -10 42,400 44,994,000 17 1,127.180 1,070 J 6,200 1,060 T/B 71,300 247 PNLF Panin Financial Tbk. --S8---1 288 288 282 284 -4 5,708,900 1,620,030,000 818 306.961 286 J 1,387,700 284 T/B 6,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 740 650 650 650 -90 1,100 715,000 2 324.779 650 T/J 3,900 575 B 5,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,710 4,690 4,610 4,620 -90 40,355,400 188,415,679,000 332 2,932.384 4,630 J 40,400 4,620 T/B 800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 865 880 0 5,118,200 4,502,205,000 113 58.667 880 T/J 2,659,400 870 B 2,600 252 PPRE PP Presisi Tbk. --M7---1 360 362 356 362 2 305,800 110,222,400 132 84.186 362 T/J 25,100 360 B 21,500 253 PPRO PP Properti Tbk. --S6K--1 125 136 124 135 10 131,893,700 17,479,124,500 4,702 291.892 136 J 3,056,700 135 T/B 1,276,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,060 2,150 2,020 2,150 90 41,700 86,737,000 49 33.077 2,140 J 600 2,060 B 10,500 255 PRIM Royal Prima Tbk. --U9---2 640 640 635 635 -5 10,000 6,375,000 6 635.000 640 J 25,000 605 B 800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 202 192 195 0 2,726,400 539,110,300 237 632.644 195 T/J 116,000 194 B 100 257 PTBA Bukit Asam Tbk. --S2BXO1 3,990 4,020 3,920 4,020 30 32,151,600 127,360,282,000 6,756 3,495.652 4,020 T/J 3,931,300 3,960 B 41,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,935 1,970 1,885 1,935 0 27,585,800 53,240,484,500 4,403 363.722 1,935 T/J 922,900 1,930 B 380,100 259 PTRO Petrosea Tbk. --S2---1 1,765 1,790 1,755 1,770 5 599,200 1,060,050,000 350 1,416.000 1,775 J 10,300 1,770 T/B 10,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 635 650 615 625 -10 26,211,200 16,294,399,500 1,525 2,409.499 625 T/J 8,777,500 620 B 460,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 910 890 900 0 245,300 220,773,500 93 900.000 905 J 9,600 900 T/B 51,500 263 RAJA Rukun Raharja Tbk. --S7---1 400 410 394 400 0 1,546,200 616,342,400 215 1,374.004 400 T/J 2,300 398 B 200,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,360 1,290 1,320 -35 4,251,400 5,578,494,000 756 825.000 1,325 J 500 1,320 T/B 1,343,100 265 RDTX Roda Vivatex Tbk --U6---1 5,725 6,150 5,725 6,150 425 500 2,922,500 3 323.993 5,975 J 400 5,100 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 163 200 161 186 23 755,051,600 133,893,698,500 19,377 102.118 187 J 5,358,300 186 T/B 30,311,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 334 334 334 -2 100 33,400 1 2,613.459 334 T/J 7,000 322 B 100 268 RODA Pikko Land Development Tbk. --U6---2 390 388 388 388 -2 100 38,800 1 619.511 388 T/J 100 338 B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,145 1,150 1,140 1,150 5 182,400 208,530,500 37 450.980 1,160 J 62,100 1,135 B 3,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 515 520 -5 2,452,300 1,284,716,000 689 650.000 520 T/J 32,400 515 B 102,700 271 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 8,700 8,975 8,975 8,975 275 2,000 17,950,000 1 5,790.323 8,975 T/J 500 8,550 B 400 273 SCMA Surya Citra Media Tbk. CDS9BXO1 1,900 1,900 1,865 1,900 0 3,860,100 7,278,122,500 1,070 859.522 1,905 J 245,700 1,900 T/B 78,800 274 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 0 0 2,340 0 0 0 0 100.000 2,350 J 1,100 2,280 B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 4,000 3,450 4,000 500 52,000 206,900,000 14 185.883 4,000 T/J 30,600 3,410 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 925 930 915 920 -5 1,401,900 1,293,778,500 244 657.143 925 J 23,200 920 T/B 43,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 870 880 835 835 -35 1,732,000 1,482,701,500 487 143.966 855 J 100 835 T/B 780,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,770 3,920 3,750 3,850 80 668,500 2,570,587,000 548 43.726 3,850 T/J 54,300 3,830 B 4,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 472 462 462 0 545,900 254,411,800 107 42.000 464 J 135,000 462 T/B 436,300 282 SIPD Sierad Produce Tbk. --U3---2 1,100 1,025 960 960 -140 5,900 5,823,000 16 1.067 1,070 J 100 960 T/B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,380 J 600 3,020 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,920 1,980 1,920 1,955 35 686,200 1,339,894,500 545 349.107 1,960 J 1,700 1,955 T/B 4,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,835 1,870 1,825 1,860 25 3,324,200 6,160,317,000 431 2,246.377 1,860 T/J 238,200 1,855 B 200 286 SMDR Samudera Indonesia Tbk. --S7---1 332 334 322 322 -10 1,339,800 435,783,600 284 1,292.239 324 J 27,900 322 T/B 73,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 12,000 11,800 11,950 75 2,095,000 24,997,242,500 2,398 4,158.257 11,950 T/J 47,000 11,925 B 4,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 860 860 825 835 -25 7,820,100 6,566,208,500 1,045 1,372.001 840 J 79,500 835 T/B 113,300 289 SMRU SMR Utama Tbk. --U2---2 490 490 490 490 0 66,100 32,389,000 6 119.829 490 T/J 29,000 488 B 3,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,400 1,370 1,400 25 3,492,800 4,825,012,500 1,322 3,739.416 1,405 J 46,800 1,400 T/B 1,500 291 SOCI Soechi Lines Tbk. --M7---1 142 143 138 138 -4 7,604,400 1,062,194,200 675 25.091 139 J 380,000 138 T/B 253,300 292 SPTO Surya Pertiwi Tbk. XDU9---2 985 985 935 935 -50 11,309,100 10,895,130,000 794 935.000 940 J 13,500 935 T/B 188,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 216 216 216 17 100 21,600 1 230.520 216 T/J 4,000 191 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 368 368 364 366 -2 6,812,100 2,490,321,800 391 152.500 366 T/J 1,359,700 364 B 8,972,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,720 3,710 3,710 0 26,000 96,500,000 13 67.455 3,710 T/J 5,600 3,700 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 470 442 450 -20 18,790,800 8,569,126,600 853 184.615 452 J 127,100 450 T/B 449,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,215 1,195 1,200 -20 71,628,400 86,382,944,000 1,193 179.104 1,205 J 825,700 1,200 T/B 163,200 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,500 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 50,000 2,500,000 2 64.769 50 T/J 390,527,200 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 3,250 3,540 3,250 3,540 290 92,400 321,574,000 70 3,218.182 3,540 T/J 200 3,500 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 930 935 905 905 -25 42,833,600 39,348,623,500 4,676 853.774 910 J 863,300 905 T/B 7,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 3,960 3,890 3,950 -10 1,458,100 5,715,897,000 792 195.062 3,960 J 7,400 3,950 T/B 116,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 810 830 805 825 15 1,500,500 1,229,252,500 339 187.863 830 J 109,400 825 T/B 2,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 100 15,100 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 296 300 294 294 -2 18,086,700 5,356,445,400 288 128.947 294 T/J 42,000 292 B 208,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 900 900 -5 185,500 166,950,000 5 290.323 905 J 20,000 900 T/B 1,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 700 850 560 650 -50 5,200 3,627,500 8 147.299 655 J 100 650 T/B 3,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,350 J 2,100 2,560 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 775 780 770 780 5 17,401,400 13,410,129,500 85 390.000 780 T/J 291,200 775 B 1,100 311 TINS Timah Tbk. --S2K--1 730 735 715 725 -5 8,252,000 5,967,524,000 635 370.471 730 J 533,200 725 T/B 51,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,700 10,900 10,600 10,725 25 4,285,300 45,940,257,500 3,731 663.108 10,750 J 104,500 10,725 T/B 4,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 710 760 0 11,000 8,310,000 5 349.602 790 J 1,600 730 B 500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,750 1,660 1,660 -10 16,300 27,094,000 4 87.368 1,650 J 15,000 1,585 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 815 825 -5 21,887,400 18,053,938,000 1,388 1,327.840 825 T/J 23,200 820 B 82,000 316 TOTL Total Bangun Persada Tbk. --U6---1 565 565 540 545 -20 738,000 404,088,000 222 195.884 545 T/J 458,000 540 B 90,400 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 332 328 330 0 25,700 8,454,800 32 1,070.490 330 T/J 10,800 328 B 500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 605 625 590 605 0 18,175,500 11,043,097,500 931 2,881.913 610 J 1,117,500 605 T/B 297,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 142 143 139 139 -3 24,309,000 3,404,785,500 1,427 114.882 139 T/J 1,140,400 138 B 2,807,100 320 TRIO Trikomsel Oke Tbk. --U9---1 300 290 266 290 -10 18,500 5,108,400 13 128.729 290 T/J 53,700 266 B 27,700 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 78,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,390 1,390 0 40,400 56,255,500 13 247.966 1,395 J 13,100 1,390 T/B 10,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,340 3,330 3,160 3,330 -10 24,100 79,556,000 10 3,330.000 3,340 J 1,600 3,150 B 700 324 TURI Tunas Ridean Tbk. XDU9---1 1,190 1,190 1,190 1,190 0 116,300 138,397,000 3 2,644.444 1,190 T/J 383,700 1,185 B 132,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,140 1,125 1,130 0 1,492,400 1,689,169,500 209 2,190.942 1,130 T/J 127,200 1,125 B 28,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,960 J 5,100 3,710 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 105 98 103 0 202,500 19,958,800 11 82.400 103 T/J 87,300 100 B 1,200 328 VIVA Visi Media Asia Tbk. --U9---1 99 105 98 105 6 18,203,600 1,864,345,500 881 35.000 105 T/J 1,009,100 104 B 856,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 228 230 224 224 -4 5,397,100 1,217,080,400 274 77.241 226 J 110,200 224 T/B 657,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,620 1,540 1,590 0 33,904,200 53,695,519,000 4,279 408.685 1,595 J 455,400 1,590 T/B 121,300 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 220 204 214 -8 834,600 177,889,600 27 57.873 216 J 4,400 214 T/B 40,000 332 WOOD Integra Indocabinet Tbk. --S5---2 515 550 515 545 30 28,824,900 15,546,647,000 1,233 209.615 545 T/J 471,900 540 B 676,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 364 348 354 -2 49,430,800 17,579,938,600 2,814 72.245 356 J 1,195,600 354 T/B 299,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,885 1,800 1,845 0 116,800,300 214,837,081,000 8,943 497.976 1,845 T/J 1,816,600 1,840 B 2,900,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 384 388 374 378 -6 12,498,900 4,754,822,800 1,220 64.068 380 J 292,000 378 T/B 226,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,570 1,600 1,570 1,585 15 12,855,300 20,368,358,500 2,351 1,132.143 1,585 T/J 3,600 1,580 B 57,100 Total 4,737,709,500 2,508,848,110,800 194,096 2,170,354,900 144,303,400 Jakarta, 10 December 2018 Trading Division