List of Securities Quotation: IDX SMC Composite Date: Tuesday, 11 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 11,650 11,925 11,600 11,900 250 1,103,100 13,062,800,000 1,507 966.726 11,925 J 52,900 11,900 T/B 174,800 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,090 2,080 1,980 2,080 -10 600 1,198,000 2 55.467 2,080 T/J 500 1,980 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,540 1,480 1,535 55 11,295,700 17,004,219,500 1,839 1,871.951 1,535 T/J 787,200 1,530 B 474,100 5 ACST Acset Indonusa Tbk. --S6---1 1,660 1,660 1,600 1,620 -40 601,900 970,095,000 183 68.030 1,620 T/J 8,100 1,600 B 5,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,605 1,530 1,565 -35 11,632,300 18,114,648,500 2,219 1,229.061 1,565 T/J 948,600 1,560 B 8,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,675 8,800 8,600 8,800 125 412,200 3,574,492,500 50 378.495 8,825 J 1,400 8,800 T/B 4,700 8 ADMG Polychem Indonesia Tbk --M3---1 310 316 308 312 2 1,205,700 374,651,600 185 27.849 312 T/J 900 310 B 93,200 9 AGII Aneka Gas Industri Tbk. --U3---1 615 620 595 610 -5 55,200 33,390,500 33 55.455 620 J 21,700 610 T/B 12,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 306 304 304 0 1,994,600 608,399,600 153 496.667 306 J 227,700 304 T/B 528,500 11 AGRS Bank Agris Tbk. --U8---2 230 230 228 230 0 3,100 712,000 8 209.091 240 J 600 228 B 6,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 4,280 3,970 4,260 290 14,394,500 59,305,900,000 5,255 3,395.207 4,270 J 46,400 4,260 T/B 56,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 292 J 48,600 274 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,630 3,720 3,620 3,630 0 164,800 598,623,000 30 148.163 3,720 J 4,800 3,630 T/B 15,000 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 850 875 850 875 25 929,200 802,133,500 85 2,232.769 875 T/J 18,700 865 B 600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,055 1,080 1,055 1,075 20 221,500 237,455,000 32 89.583 1,080 J 100 1,075 T/B 4,300 17 ANTM Aneka Tambang Tbk. --S2XXO1 720 770 710 755 35 138,590,700 103,045,817,500 5,224 497.791 760 J 3,804,400 755 T/B 5,602,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,360 1,415 1,400 1,400 40 5,100 7,141,500 5 89.629 1,390 J 900 1,160 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 525 530 520 520 -5 4,336,100 2,288,835,000 144 553.097 525 J 40,700 520 T/B 205,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 158 159 151 155 -3 13,209,000 2,047,196,200 584 42.466 156 J 7,500 155 T/B 1,279,500 21 ARII Atlas Resources Tbk. --U2---2 935 930 930 930 -5 4,700 4,371,000 2 62.000 935 J 30,000 885 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 302 300 290 298 -4 7,837,100 2,335,101,400 22 99.333 298 T/J 5,000 290 B 15,100 23 ARNA Arwana Citramulia Tbk. --U3---1 410 410 406 410 0 61,600 25,198,800 37 2,786.651 410 T/J 12,100 408 B 20,000 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,320 1,305 1,305 -15 24,700 32,388,000 23 270.567 1,320 J 10,200 1,305 T/B 12,300 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 645 635 635 -10 994,300 637,367,500 100 1,175.926 645 J 29,000 635 T/B 52,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 330 342 -4 9,387,400 3,200,308,000 603 325.714 342 T/J 226,100 340 B 716,600 27 ATIC Anabatic Technologies Tbk. --U9---1 890 935 890 935 45 200 182,500 2 133.571 915 J 3,000 820 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 1,550 1,580 1,530 1,550 0 761,600 1,180,150,000 127 1,401.827 1,550 T/J 104,900 1,545 B 19,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,000 250,000 6 57.388 50 T/J 75,913,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 308 304 308 -2 7,290,100 2,216,190,800 10 227.080 306 J 1,000 262 B 19,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,675 1,660 1,675 -5 440,200 734,302,000 123 2,093.750 1,675 T/J 4,500 1,670 B 7,300 33 BBKP Bank Bukopin Tbk. --S8---1 280 282 272 274 -6 11,577,000 3,196,071,400 1,064 81.284 274 T/J 2,901,500 272 B 1,673,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,390 1,380 1,380 1,380 -10 8,800 12,144,000 2 100.000 1,380 T/J 213,900 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 2,680 2,720 2,600 2,680 0 13,735,300 36,519,255,000 3,161 349.565 2,680 T/J 266,800 2,670 B 209,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 284 286 0 30,200 8,647,000 33 291.183 286 T/J 112,000 284 B 76,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 129 130 129 130 1 2,800 363,000 9 368.669 130 T/J 22,300 129 B 1,000 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 32,600 1,630,000 14 217.306 50 T/J 390,586,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 200 187 191 -4 17,129,000 3,284,297,900 981 112.353 191 T/J 7,400 190 B 205,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 635 620 625 -5 2,557,900 1,601,838,500 74 3,202.829 635 J 1,075,500 625 T/B 800 43 BHIT MNC Investama Tbk. --S9K--1 57 62 56 60 3 38,747,300 2,320,976,000 9,462 175.464 60 T/J 2,814,100 59 B 1,101,900 44 BINA Bank Ina Perdana Tbk. --U8---1 510 540 500 535 25 1,113,200 589,340,500 86 302.267 540 J 143,000 535 T/B 14,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 18,394,000 919,747,300 389 35.714 50 T/J 1,585,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,720 2,670 2,710 10 117,500 316,771,000 113 41.692 2,710 T/J 5,500 2,680 B 700 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,465 1,480 -20 116,900 172,629,000 32 740.000 1,490 J 39,800 1,480 T/B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,010 1,925 1,940 -70 14,227,400 27,899,179,000 584 323.333 1,955 J 63,400 1,940 T/B 3,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 705 690 700 5 4,076,200 2,846,130,000 500 162.791 700 T/J 31,700 695 B 442,200 50 BKSL Sentul City Tbk. --S6LKO1 114 115 112 113 -1 73,540,600 8,318,992,600 1,018 7.808 114 J 4,722,400 113 T/B 10,221,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 189 188 188 0 4,500 846,100 4 431.391 188 T/J 44,300 187 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 4,250 0 0 4,250 0 0 0 0 283.333 4,150 J 500 3,700 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 346 346 0 200 69,200 1 108.125 344 J 1,000 334 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 308 344 316 316 8 11,491,700 3,749,568,600 1,609 257.203 320 J 156,700 316 T/B 467,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 915 885 915 25 6,174,600 5,580,600,000 931 6.756 915 T/J 709,200 910 B 37,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 206 206 0 110,900 22,862,600 32 2.454 206 T/J 5,100 204 B 22,100 58 BNLI Bank Permata Tbk. --M8K--1 470 500 474 490 20 18,909,700 9,227,840,600 1,330 5.335 492 J 414,300 490 T/B 1,153,100 59 BOGA Bintang Oto Global Tbk. --S9---2 680 685 680 685 5 3,237,200 2,209,503,500 808 665.049 685 T/J 25,700 680 B 120,900 60 BOLT Garuda Metalindo Tbk. --U4---2 975 970 960 970 -5 124,600 120,365,500 125 176.364 970 T/J 1,300 965 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,140 2,300 2,130 2,300 160 2,634,700 5,775,480,000 1,004 575.000 2,300 T/J 6,800 2,260 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 552,000 600 B 567,100 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 7,200 J 700 6,000 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 535 520 525 -5 11,867,900 6,223,526,000 1,107 525.000 525 T/J 129,700 520 B 882,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 1,541,500 77,075,000 10 7.874 50 T/J 9,086,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,145 1,145 1,145 -5 100 114,500 1 859.094 1,145 T/J 24,900 1,135 B 15,700 68 BRPT Barito Pacific Tbk. CDS3XXO1 2,100 2,200 2,110 2,200 100 10,738,000 23,293,852,000 2,248 172.291 2,210 J 219,900 2,200 T/B 41,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,305 1,255 1,290 -20 15,347,700 19,587,065,000 2,367 252.691 1,290 T/J 1,202,700 1,280 B 3,100 70 BSIM Bank Sinarmas Tbk. --U8---1 550 575 560 560 10 6,500 3,641,500 9 381.942 560 T/J 244,400 555 B 1,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,200 2,380 10 12,500 28,468,000 34 122.051 2,390 J 5,800 2,310 B 1,200 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---2 139 136 128 130 -9 43,917,000 5,861,849,500 79 996.016 130 T/J 454,500 129 B 5,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 421,183,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,460 3,460 3,450 3,460 0 54,900 189,407,000 22 669.813 3,460 T/J 30,000 3,440 B 1,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,725 1,690 1,715 15 27,322,100 46,717,088,000 1,386 1,715.000 1,715 T/J 1,428,200 1,710 B 1,676,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,820 1,760 1,820 40 65,000 117,626,000 25 308.475 1,820 T/J 7,600 1,790 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 124 121 122 0 2,631,900 321,101,800 295 11.930 123 J 455,300 122 T/B 173,900 79 BUMI Bumi Resources Tbk. --S2K--2 128 131 127 128 0 109,517,600 14,094,709,300 2,836 7.429 129 J 1,040,900 128 T/B 2,182,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 208 218 197 212 4 18,627,000 3,860,145,800 466 163.077 212 T/J 7,600 202 B 17,900 81 BVIC Bank Victoria International Tbk. --U8---1 171 169 169 169 -2 6,100 1,030,900 7 159.806 170 J 600 169 T/B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 168 172 168 168 0 13,662,200 2,313,747,200 500 36.743 169 J 840,900 168 T/B 141,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 382 368 382 2 3,123,400 1,182,520,600 148 115.758 382 T/J 52,000 380 B 200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,580 2,640 2,540 2,640 60 5,660,800 14,712,623,000 651 150.857 2,640 T/J 241,000 2,630 B 2,800 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 9,171,600 2,815,655,000 227 562.691 308 T/J 21,600 306 B 57,400 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 220,000 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 86 88 0 51,556,200 4,436,321,800 159 563.200 88 T/J 156,500 87 B 338,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 282 304 -8 81,900 24,666,200 26 23.789 304 T/J 58,500 294 B 100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 0 0 1,480 0 0 0 0 5,370.491 1,480 J 8,800 1,470 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 278 272 274 -4 7,002,600 1,925,122,600 380 1,191.304 274 T/J 147,700 272 B 2,432,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,390 1,325 1,330 -50 39,000 52,739,500 47 127.266 1,360 J 1,000 1,340 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 198 200 194 197 -1 19,900 3,934,900 32 37.265 198 J 19,400 195 B 1,500 93 COWL Cowell Development Tbk. --U6---2 412 412 410 412 0 104,100 42,888,600 64 316.923 412 T/J 2,400 410 B 24,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 75,400 3,770,000 7 45.455 50 T/J 29,549,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 595 590 595 -5 321,200 190,039,500 40 300.255 610 J 300 570 B 500 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 1,050 1,060 985 1,020 -30 23,213,100 23,597,889,500 2,805 228.372 1,025 J 500 1,020 T/B 3,168,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 800 40,000 3 16.496 50 T/J 138,794,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 815 805 810 5 4,081,100 3,305,064,500 357 704.348 810 T/J 12,600 805 B 900 100 DILD Intiland Development Tbk. --S6---1 304 318 302 310 6 446,900 138,212,000 79 54.020 310 T/J 14,400 306 B 171,300 101 DKFT Central Omega Resources Tbk. --U2---2 312 318 306 306 -6 289,000 88,674,200 23 786.026 308 J 6,500 304 B 10,400 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,450 5,300 5,450 25 6,700 35,587,500 4 32,578.158 5,450 T/J 211,800 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 149 150 142 147 -2 7,698,400 1,126,960,300 373 70.000 147 T/J 1,685,600 146 B 3,028,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 3,000 9,840,000 1 2,881.262 3,280 T/J 18,000 3,250 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 580 565 565 -10 15,818,000 9,019,307,000 1,490 764.919 570 J 304,100 565 T/B 243,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 160 140 148 4 85,000 12,292,400 43 26.909 148 T/J 9,000 147 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 372 368 368 -4 311,500 115,185,000 27 99.459 368 T/J 102,300 366 B 3,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,725 J 400 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,010 3,810 3,810 3,810 -200 2,500 9,525,000 1 383.184 4,350 J 2,900 3,810 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,990 1,930 1,930 -50 20,200 39,024,000 19 710.417 1,930 T/J 13,500 1,920 B 1,300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 81 78 80 -1 173,700 13,700,600 86 53.333 81 J 11,900 79 B 38,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 14,900 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 332 334 326 332 0 27,253,700 9,003,725,400 1,453 83.000 332 T/J 237,800 330 B 2,382,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 529,721,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 73 74 69 69 -4 45,050,800 3,183,575,300 1,320 5.753 70 J 380,000 69 T/B 5,945,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,240 2,050 2,220 30 9,100 19,564,000 29 1,553.219 2,110 J 900 1,850 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,240 2,010 2,210 100 39,396,900 84,052,636,000 5,402 221.000 2,220 J 410,000 2,210 T/B 1,032,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 262 276 260 272 10 18,103,800 4,830,893,000 1,274 506.414 274 J 207,000 272 T/B 364,900 119 EXCL XL Axiata Tbk. --S7XXO1 1,915 1,925 1,875 1,880 -35 7,964,300 15,032,543,500 2,828 95.411 1,885 J 27,200 1,880 T/B 307,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 2,909.491 1,850 J 1,100 1,705 B 3,200 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,900 7,850 7,700 7,850 -50 154,400 1,201,210,000 138 1,798.973 7,850 T/J 300 7,800 B 600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,500 5,500 5,475 5,500 0 10,600 58,250,000 6 1,100.000 5,500 T/J 1,300 5,475 B 4,400 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 4,160 4,160 4,160 -330 100 416,000 1 3,328.000 4,150 J 1,000 3,380 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 29,300 20,363,500 19 695.000 650 J 5,300 620 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 945 950 940 950 5 15,826,700 14,922,485,500 106 431.818 950 T/J 20,100 935 B 10,100 126 FREN Smartfren Telecom Tbk. --U7---1 79 80 77 77 -2 14,477,700 1,127,747,100 594 4.278 78 J 205,000 77 T/B 1,944,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 94 96 92 95 1 544,800 50,983,500 103 59.375 95 T/J 46,600 94 B 8,800 128 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---1 220 222 216 218 -2 4,110,400 895,732,200 329 29.305 218 T/J 1,008,800 216 B 1,129,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 625 630 0 2,290,300 1,449,217,000 287 123.685 635 J 105,800 630 T/B 160,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 224 216 218 0 3,584,200 782,873,600 252 54.500 220 J 275,000 218 T/B 194,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,900 14,900 14,900 0 1,000 14,900,000 2 2,591.304 14,900 T/J 100 12,100 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---1 130 138 130 136 6 11,700 1,531,700 8 54.400 136 T/J 11,400 130 B 30,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,050 3,020 3,030 -30 79,200 240,024,000 174 3,030.000 3,040 J 100 3,020 B 4,200 136 HERO Hero Supermarket Tbk. --U9---1 770 820 800 800 30 18,200 14,724,000 18 1,669.867 800 T/J 1,000 790 B 400 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,850 2,760 2,810 40 1,298,900 3,625,850,000 40 860.222 2,810 T/J 15,000 2,760 B 700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 685 J 600 620 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 740 695 725 5 29,815,900 21,601,844,000 1,830 233.871 725 T/J 209,400 720 B 178,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 260 6 502,800 130,362,400 138 86.667 260 T/J 271,400 258 B 29,100 141 HRUM Harum Energy Tbk. --S2K--1 1,500 1,515 1,470 1,480 -20 2,563,600 3,798,544,000 1,232 28.462 1,490 J 13,100 1,480 T/B 67,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,950 0 0 8,950 0 0 0 0 962.573 8,700 J 2,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 770 740 675 740 -30 10,300 7,607,000 4 57.812 740 T/J 1,800 705 B 500 144 IIKP Inti Agri Resources Tbk --U5---2 220 222 208 208 -12 314,823,100 68,679,961,400 740 399.248 210 J 1,241,500 208 T/B 3,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 133 136 128 136 3 16,954,300 2,248,692,300 693 38.857 136 T/J 1,235,700 134 B 2,000,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,130 2,220 2,080 2,210 80 3,697,500 8,051,466,000 1,878 296.694 2,210 T/J 545,000 2,200 B 20,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 615 590 590 -15 377,300 225,989,500 125 118.000 605 J 24,100 590 T/B 371,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 890 885 875 885 -5 243,200 214,017,000 11 232.895 885 T/J 49,600 875 B 4,200 149 INAF Indofarma Tbk. --U5---1 4,970 5,100 4,830 4,910 -60 61,700 305,197,000 238 1,964.000 4,950 J 4,900 4,910 T/B 4,800 150 INCO Vale Indonesia Tbk. --S2BXO1 3,090 3,110 3,040 3,070 -20 3,527,200 10,838,259,000 1,078 1,253.061 3,070 T/J 472,000 3,060 B 134,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,675 6,400 6,675 175 181,900 1,189,302,500 236 899.002 6,675 T/J 7,800 6,550 B 800 152 INDS Indospring Tbk. --M4---1 2,410 2,490 2,340 2,340 -70 103,500 243,660,000 58 219.375 2,370 J 4,400 2,340 T/B 1,600 153 INDY Indika Energy Tbk. CDS2XXO1 1,990 2,000 1,940 1,945 -45 10,851,400 21,275,768,000 3,320 65.932 1,950 J 11,000 1,945 T/B 115,800 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 62 -1 1,582,600 98,170,100 85 0.354 63 J 243,200 62 T/B 15,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 555 0 0 555 0 0 0 0 528.571 540 J 12,700 535 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 303,300 618,732,000 24 739.130 2,050 J 7,700 2,000 B 300 157 INTA Intraco Penta Tbk. --U9---2 500 480 470 480 -20 33,500 16,078,200 8 338.359 480 T/J 166,700 474 B 500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 370 374 362 370 0 164,900 60,932,000 43 97.368 372 J 25,300 370 T/B 100 159 ISAT Indosat Tbk. --S7K--1 1,885 1,895 1,835 1,850 -35 1,196,100 2,218,733,500 583 132.143 1,855 J 10,000 1,850 T/B 1,000 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,800 20,325 19,850 20,100 300 1,530,400 30,837,505,000 3,125 143.571 20,125 J 100 20,100 T/B 9,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 116,025,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 510 500 500 4 2,800 1,401,000 9 283.624 498 J 10,000 456 B 22,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 0 0 462 0 0 0 0 382.397 500 J 10,000 462 B 300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,290 2,180 2,240 0 5,289,300 11,787,524,000 2,252 612.356 2,240 T/J 460,900 2,230 B 2,200 166 JRPT Jaya Real Property Tbk. --S6---1 590 585 575 580 -10 2,162,600 1,254,541,500 172 557.692 585 J 27,000 570 B 39,200 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,520 4,560 4,400 4,450 -70 6,048,600 26,939,110,000 2,617 262.413 4,460 J 17,800 4,450 T/B 123,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,000 J 2,500 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,500 2,480 2,480 0 24,800 61,724,000 34 2,480.000 2,490 J 5,200 2,480 T/B 28,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 244 246 238 238 -6 928,100 225,228,000 121 28.919 240 J 337,400 238 T/B 26,600 171 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---1 240 242 236 242 2 4,349,700 1,044,769,200 118 8.396 242 T/J 196,500 240 B 800,000 173 KINO Kino Indonesia Tbk. --U5---2 2,450 2,450 2,410 2,420 -30 15,100 36,563,000 30 63.684 2,450 J 11,900 2,420 T/B 17,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,860 2,870 2,860 2,870 10 198,500 568,273,000 33 956.667 2,870 T/J 10,100 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 348 348 342 348 0 40,200 13,749,400 5 1,221.053 346 J 12,500 324 B 2,000 176 KMTR Kirana Megatara Tbk. --U3---2 262 278 260 268 6 155,400 41,485,000 122 58.515 272 J 900 268 T/B 700 177 KPIG MNC Land Tbk. --U9---2 134 135 134 135 1 3,000 403,600 6 290.491 135 T/J 327,700 134 B 11,200 178 KRAH Grand Kartech Tbk. --U4---2 2,410 2,410 2,400 2,400 -10 8,900 21,422,000 20 872.727 2,400 T/J 1,300 2,390 B 1,500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 420 396 412 12 11,004,100 4,522,606,800 763 51.221 412 T/J 77,700 410 B 2,538,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 645 650 635 650 5 111,154,200 71,459,679,000 3,756 6,762.380 650 T/J 483,000 645 B 144,400 181 LINK Link Net Tbk. --S9K--1 4,730 4,850 4,630 4,750 20 651,300 3,070,252,000 708 296.875 4,750 T/J 195,500 4,640 B 300 182 LPCK Lippo Cikarang Tbk --S6---1 1,580 1,630 1,575 1,575 -5 244,900 389,647,000 116 170.270 1,595 J 2,300 1,575 T/B 29,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 258 260 256 260 2 5,102,000 1,316,165,200 497 66.571 260 T/J 1,031,000 258 B 49,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,175 5,575 5,050 5,500 325 13,874,600 74,391,640,000 7,092 124.629 5,500 T/J 453,000 5,475 B 32,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,245 1,210 1,230 10 12,061,500 14,824,307,000 2,830 317.419 1,235 J 400,100 1,230 T/B 7,367,900 186 LTLS Lautan Luas Tbk. --U9---1 550 555 555 555 5 500 277,500 1 196.191 565 J 18,400 555 T/B 1,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 298 328 290 328 30 539,503,900 159,894,142,400 534 691.604 328 T/J 179,600 292 B 100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,355 1,385 1,325 1,325 -30 5,752,100 7,793,647,000 1,688 752.841 1,330 J 18,900 1,325 T/B 11,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,840 1,800 1,840 10 1,800 3,244,000 7 109.524 1,830 J 12,700 1,800 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 795 795 -5 7,919,900 6,318,369,500 1,181 1,275.776 800 J 5,312,600 795 T/B 780,300 191 MARI Mahaka Radio Integra Tbk. --S9---2 236 238 230 232 -4 11,014,800 2,593,967,200 157 309.333 232 T/J 25,000 230 B 120,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,040 2,000 2,020 0 232,600 470,445,000 82 808.000 2,020 T/J 1,900 2,010 B 4,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 750 755 745 745 -5 1,942,800 1,454,587,500 186 529.721 745 T/J 3,000 740 B 1,146,500 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,700 J 2,800 6,400 B 2,000 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,850 2,910 2,840 2,850 0 89,200 254,534,000 129 219.231 2,850 T/J 4,400 2,840 B 2,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 505 496 498 -2 956,100 475,716,600 179 31.125 500 J 149,100 498 T/B 68,800 197 MCAS M Cash Integrasi Tbk. --U9---2 3,150 3,160 3,120 3,120 -30 1,641,600 5,158,960,000 130 225.271 3,120 T/J 16,700 3,110 B 18,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 148 138 140 -4 3,665,000 522,210,800 326 125.570 140 T/J 1,530,500 139 B 57,200 199 MDIA Intermedia Capital Tbk. --M9---1 153 153 136 142 -11 1,933,200 271,674,200 85 102.899 142 T/J 147,400 140 B 30,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 2,950 2,900 2,900 -50 184,100 534,231,000 23 151.242 2,920 J 7,500 2,900 T/B 10,500 201 MDLN Modernland Realty Tbk. --S6---1 226 232 218 220 -6 4,151,900 922,263,000 341 65.291 222 J 13,000 220 T/B 106,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 735 695 700 -50 45,832,500 32,379,128,500 3,965 1,232.894 700 T/J 1,144,100 695 B 1,416,400 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 100 480,000 1 3,498.848 0 J 0 4,800 T/B 300 204 MERK Merck Tbk. --U5---2 6,475 7,750 6,900 7,725 1,250 6,526,900 50,100,407,500 4,733 20,368.076 7,750 J 33,400 7,725 T/B 611,100 205 META Nusantara Infrastructure Tbk. CRM7---1 220 222 218 218 -2 365,500 80,003,400 42 65.446 218 T/J 49,000 216 B 68,700 206 MFIN Mandala Multifinance Tbk. --U8---2 860 840 840 840 -20 11,600 9,744,000 3 861.538 850 J 10,000 840 T/B 8,400 207 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 9,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,485 1,505 1,475 1,500 15 1,349,300 2,018,472,500 516 88.314 1,500 T/J 1,406,800 1,495 B 1,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 770 770 750 750 -20 218,400 164,088,000 31 3,571.429 770 J 2,400 750 T/B 11,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 210 208 188 198 -12 500,500 100,803,100 43 495.000 198 T/J 99,800 190 B 20,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,100 16,000 15,925 15,950 -150 26,300 419,722,500 21 101,592.357 16,000 J 2,300 15,950 T/B 4,700 213 MLIA Mulia Industrindo Tbk --U3---2 1,030 1,035 1,020 1,025 -5 505,200 518,646,500 177 171.190 1,030 J 24,400 1,025 T/B 1,000 214 MLPL Multipolar Tbk. --U9---1 78 79 76 77 -1 7,439,200 572,630,600 187 8.832 78 J 519,900 77 T/B 1,266,400 215 MLPT Multipolar Technology Tbk. --U9---1 900 910 810 910 10 10,400 9,447,000 9 189.583 910 T/J 12,500 830 B 1,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 540 510 535 15 4,500 2,361,500 4 91.453 570 J 2,000 515 B 5,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 765 750 755 10 101,794,200 76,887,487,000 2,212 83.889 755 T/J 3,940,600 750 B 1,967,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 915 900 905 -5 946,600 856,681,500 217 60.333 905 T/J 33,100 900 B 3,199,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 174 167 167 -5 2,909,000 493,657,000 390 70.212 169 J 200 167 T/B 75,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,700 4,400 B 200 221 MSIN MNC Studios International Tbk. --U9---2 346 346 334 334 -12 40,500 13,659,600 45 334.000 334 T/J 29,100 332 B 12,600 222 MSKY MNC Sky Vision Tbk. --U9---1 780 795 695 795 15 454,500 361,148,500 21 52.303 795 T/J 31,100 790 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 840 850 840 840 0 7,131,500 6,036,279,500 644 1,512.206 845 J 82,900 840 T/B 77,200 224 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---1 428 412 400 412 -16 1,900 764,200 5 173.218 412 T/J 400 402 B 200 226 MYOH Samindo Resources Tbk. --S2---1 1,015 1,010 980 1,000 -15 99,800 99,604,000 62 119.108 1,000 T/J 5,000 995 B 7,200 227 MYRX Hanson International Tbk. --S6K--2 120 120 115 117 -3 713,871,500 83,612,365,300 1,164 79.792 117 T/J 90,000 116 B 2,723,200 228 NASA Ayana Land International Tbk. --U9---2 605 625 605 620 15 6,496,500 3,956,799,500 261 601.942 625 J 154,400 620 T/B 213,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,880 4,030 3,870 3,890 10 145,300 570,733,000 278 1,196.923 3,900 J 200 3,890 T/B 100 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 22,636,800 2,037,312,000 24 85.714 91 J 591,300 90 T/B 20,800 231 NISP Bank OCBC NISP Tbk. --U8---1 845 865 845 860 15 5,900 5,048,000 23 1,042.121 860 T/J 2,400 850 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 10,400 1,000 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 396 398 394 396 0 199,600 78,822,400 37 46.588 398 J 38,900 396 T/B 12,100 234 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---1 600 700 600 640 40 568,000 380,457,500 65 1,266.198 670 J 8,200 640 T/B 6,600 236 PALM Provident Agro Tbk. --U1---2 252 256 242 254 2 13,300 3,256,000 17 69.424 254 T/J 10,300 248 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,400 1,360 1,385 0 22,100 30,675,500 8 1,007.273 1,390 J 5,000 1,385 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,075 1,100 10 32,200 34,995,000 28 129.412 1,100 T/J 73,400 1,075 B 4,600 239 PBRX Pan Brothers Tbk. --U4K--1 545 560 515 560 15 172,900 95,584,500 54 991.150 560 T/J 205,400 520 B 20,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,000 3,000 2,960 3,000 0 47,600 141,823,000 9 2,000.000 3,010 J 8,100 3,000 T/B 6,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,100 2,040 2,060 -30 65,718,100 135,798,816,000 4,990 686.667 2,070 J 235,500 2,060 T/B 738,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,400 1,300 1,300 -50 1,000 1,345,500 10 253.659 1,300 T/J 10,700 1,245 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 3,000 2,890 B 1,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,165 1,110 1,160 0 1,639,900 1,881,459,500 326 1,931.402 1,165 J 20,000 1,160 T/B 243,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 51 0 2,844,200 143,149,700 103 51.000 51 T/J 1,802,300 50 B 11,145,400 246 PNIN Paninvest Tbk. --S8---1 1,060 1,065 1,050 1,055 -5 633,600 671,491,500 72 1,121.863 1,060 J 100 1,055 T/B 97,100 247 PNLF Panin Financial Tbk. --S8---1 284 290 280 288 4 14,648,000 4,176,960,600 568 311.284 288 T/J 99,200 286 B 31,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 650 650 650 650 0 1,000 650,000 1 324.779 650 T/J 100 615 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,620 4,680 4,620 4,670 50 40,972,700 190,021,226,000 295 2,964.120 4,680 J 24,800 4,660 B 76,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 159,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 875 875 -5 999,900 879,785,500 78 58.333 880 J 353,100 875 T/B 287,200 252 PPRE PP Presisi Tbk. --M7---1 362 364 354 364 2 328,500 118,332,400 153 84.651 364 T/J 69,300 362 B 100 253 PPRO PP Properti Tbk. --S6K--1 135 140 130 133 -2 79,495,500 10,556,854,300 3,572 287.568 134 J 507,000 133 T/B 250,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,150 2,150 2,100 2,110 -40 7,800 16,501,000 28 32.462 2,110 T/J 2,000 2,100 B 9,200 255 PRIM Royal Prima Tbk. --U9---2 635 640 600 615 -20 84,400 51,553,500 36 615.000 615 T/J 4,000 600 B 18,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 195 190 193 -2 739,600 141,784,900 120 626.156 194 J 87,300 193 T/B 65,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,280 3,990 4,280 260 66,827,000 277,909,747,000 13,070 3,721.739 4,290 J 453,800 4,280 T/B 207,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,935 1,925 1,855 1,900 -35 21,115,400 40,027,390,000 2,920 357.143 1,900 T/J 627,400 1,895 B 120,800 259 PTRO Petrosea Tbk. --S2---1 1,770 1,775 1,675 1,765 -5 1,166,300 2,018,866,500 671 1,412.000 1,765 T/J 2,500 1,760 B 9,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 625 625 595 595 -30 19,612,000 11,866,467,500 2,363 2,293.843 600 J 119,300 595 T/B 4,459,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 960 900 960 60 2,028,300 1,865,189,000 317 960.000 970 J 7,400 960 T/B 30,600 263 RAJA Rukun Raharja Tbk. --S7---1 400 402 382 386 -14 1,573,300 609,112,000 195 1,325.914 390 J 22,600 386 T/B 116,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,400 1,310 1,400 80 2,236,800 3,013,967,000 633 875.000 1,400 T/J 734,300 1,340 B 5,000 265 RDTX Roda Vivatex Tbk --U6---1 6,150 0 0 6,150 0 0 0 0 323.993 5,875 J 300 5,200 B 2,000 266 RIMO Rimo International Lestari Tbk --U9---2 186 236 155 162 -24 1,182,715,600 220,481,127,200 29,165 88.941 163 J 320,900 162 T/B 546,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 330 314 320 -14 15,600 4,993,800 20 2,503.912 330 J 900 320 T/B 2,000 268 RODA Pikko Land Development Tbk. --U6---2 388 450 388 450 62 400 161,600 3 718.506 392 J 100 326 B 500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,150 1,160 1,135 1,155 5 170,000 195,081,500 81 452.941 1,155 T/J 4,700 1,150 B 6,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 525 515 520 0 2,245,400 1,164,726,000 787 650.000 520 T/J 45,800 515 B 57,700 271 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 8,975 0 0 8,975 0 0 0 0 5,790.323 9,075 J 500 8,550 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,900 1,925 1,850 1,925 25 6,523,900 12,374,705,000 1,363 870.832 1,925 T/J 125,600 1,895 B 52,600 274 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 2,340 2,250 2,340 0 503,100 1,176,787,000 77 100.000 2,340 T/J 20,000 2,260 B 400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 185.883 3,990 J 200 3,510 B 4,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 920 920 900 905 -15 948,200 860,949,500 142 646.429 905 T/J 1,700 900 B 62,400 278 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---1 835 845 815 830 -5 2,260,800 1,873,866,000 392 143.103 835 J 418,800 830 T/B 38,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,850 3,910 3,500 3,500 -350 659,300 2,388,757,000 682 39.751 3,500 T/J 10,000 3,490 B 11,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 468 460 462 0 944,800 438,613,400 191 42.000 466 J 55,300 462 T/B 199,700 282 SIPD Sierad Produce Tbk. --U3---2 960 985 960 975 15 1,900 1,828,000 4 1.083 970 J 1,700 960 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 3,700 3,700 3,700 -100 500 1,850,000 1 1,222.494 3,700 T/J 100 3,510 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,955 1,990 1,955 1,965 10 297,500 586,510,000 353 350.893 1,965 T/J 6,700 1,960 B 2,400 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,900 1,845 1,850 -10 2,759,900 5,147,006,000 463 2,234.300 1,855 J 6,700 1,850 T/B 45,500 286 SMDR Samudera Indonesia Tbk. --S7---1 322 326 316 324 2 1,016,700 325,404,600 207 1,300.265 324 T/J 39,300 322 B 5,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,950 11,875 11,600 11,600 -350 5,225,800 61,297,507,500 2,891 4,036.467 11,625 J 19,700 11,600 T/B 298,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 835 840 800 820 -15 17,748,400 14,396,725,000 1,647 1,347.355 820 T/J 2,094,100 815 B 61,600 289 SMRU SMR Utama Tbk. --U2---2 490 492 490 492 2 42,000 20,580,400 4 120.318 492 T/J 27,200 490 B 16,700 290 SMSM Selamat Sempurna Tbk. --S4---1 1,400 1,415 1,395 1,405 5 5,871,400 8,249,053,500 1,303 3,752.771 1,410 J 346,400 1,405 T/B 565,100 291 SOCI Soechi Lines Tbk. --M7---1 138 140 133 135 -3 5,817,700 789,099,900 434 24.545 136 J 430,200 135 T/B 774,400 292 SPTO Surya Pertiwi Tbk. XDU9---2 935 940 850 905 -30 1,078,400 977,022,500 161 905.000 905 T/J 25,900 895 B 2,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 216 210 190 210 -6 2,900 563,000 10 224.117 210 T/J 98,200 191 B 1,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 374 360 370 4 490,260,000 180,192,846,800 19,711 154.167 372 J 8,792,900 370 T/B 406,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,630 3,630 -80 5,500 20,279,000 22 66.000 3,900 J 3,400 3,630 T/B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 450 454 440 444 -6 13,631,700 6,079,689,800 711 182.154 448 J 224,800 444 T/B 339,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,225 1,195 1,220 20 69,243,900 83,516,813,500 2,612 182.090 1,220 T/J 36,500 1,215 B 10,100 298 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 0 0 50 0 0 0 0 64.769 50 J 281,499,900 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,540 3,570 3,410 3,500 -40 3,746,100 12,965,363,000 95 3,181.818 3,480 J 19,300 3,400 B 1,200 302 TARA Sitara Propertindo Tbk. --U6K--1 905 905 890 890 -15 44,710,600 40,216,669,000 4,320 839.623 895 J 687,800 890 T/B 164,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 3,950 3,870 3,870 -80 2,684,200 10,477,484,000 696 191.111 3,900 J 25,300 3,870 T/B 21,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 825 860 825 825 0 4,614,300 3,873,772,000 936 187.863 830 J 69,300 825 T/B 215,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,600 J 100 16,525 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 294 312 290 312 18 33,721,500 10,122,236,200 695 136.842 312 T/J 316,700 310 B 120,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 900 900 0 291,800 262,620,000 5 290.323 905 J 5,000 900 T/B 8,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 650 800 660 780 130 4,000 2,843,500 7 176.759 780 T/J 26,700 770 B 200 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,360 J 100 2,710 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 780 800 770 795 15 17,751,200 14,053,129,000 186 397.500 795 T/J 328,000 790 B 1,500 311 TINS Timah Tbk. --S2K--1 725 750 715 745 20 21,672,800 15,916,928,500 1,570 380.691 750 J 1,607,200 745 T/B 1,515,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,725 10,825 10,475 10,525 -200 4,122,400 43,592,022,500 4,874 650.743 10,550 J 9,600 10,525 T/B 5,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 800 715 760 0 1,300 974,000 7 349.602 795 J 1,900 725 B 500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,660 1,750 1,670 1,670 10 700 1,209,000 3 87.895 1,670 T/J 29,800 1,600 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 840 815 840 15 17,248,000 14,236,270,000 2,776 1,351.982 840 T/J 369,600 830 B 12,500 316 TOTL Total Bangun Persada Tbk. --U6---1 545 555 530 550 5 96,300 51,758,500 85 197.681 550 T/J 15,400 545 B 1,400 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 332 324 328 -2 140,900 46,221,800 93 1,064.002 328 T/J 13,500 326 B 13,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 605 640 600 610 5 18,170,800 11,171,351,000 1,062 2,905.730 610 T/J 3,394,000 605 B 125,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 139 147 137 144 5 63,398,200 9,051,721,700 2,706 119.014 144 T/J 1,954,300 143 B 325,700 320 TRIO Trikomsel Oke Tbk. --U9---1 290 272 220 220 -70 78,800 19,831,400 33 97.656 238 J 1,100 220 T/B 22,600 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 700,000 280,000,000 14 238.607 410 J 100,000 400 T/B 48,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,390 1,390 0 128,900 179,575,500 40 247.966 1,395 J 39,800 1,390 T/B 60,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,370 3,330 3,330 0 27,000 90,530,000 32 3,330.000 3,340 J 5,000 3,170 B 200 324 TURI Tunas Ridean Tbk. XDU9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 206,700 1,185 B 124,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,140 1,125 1,125 -5 488,500 551,719,500 132 2,181.247 1,125 T/J 58,300 1,120 B 37,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,970 J 1,900 3,720 B 400 327 VICO Victoria Investama Tbk. --U8---1 103 105 102 103 0 2,800 288,400 6 82.400 104 J 16,900 102 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 105 108 102 108 3 24,596,400 2,589,842,800 773 36.000 108 T/J 4,349,700 107 B 10,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 222 224 0 3,478,100 780,550,800 305 77.241 226 J 210,500 224 T/B 136,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,595 1,525 1,580 -10 26,771,200 41,850,687,000 3,679 406.114 1,580 T/J 458,900 1,575 B 134,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 214 222 210 220 6 551,100 120,744,200 10 59.496 230 J 6,000 218 B 1,000 332 WOOD Integra Indocabinet Tbk. --S5---2 545 575 545 555 10 54,873,700 30,685,753,500 2,885 213.462 560 J 792,400 555 T/B 66,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 352 342 344 -10 54,287,200 18,779,096,400 2,602 70.204 346 J 1,853,100 344 T/B 887,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,830 1,755 1,795 -50 155,776,700 279,631,135,500 10,238 484.480 1,800 J 1,131,900 1,795 T/B 4,511,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 378 382 364 376 -2 10,966,600 4,087,228,200 1,119 63.729 376 T/J 330,200 374 B 346,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,585 1,595 1,580 1,585 0 14,808,200 23,508,682,500 1,666 1,132.143 1,585 T/J 122,700 1,580 B 92,500 Total 5,803,685,700 3,380,164,049,400 269,529 2,090,013,400 113,656,300 Jakarta, 11 December 2018 Trading Division