List of Securities Quotation: IDX SMC Composite Date: Wednesday, 19 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 11,950 12,350 11,950 12,300 350 1,675,000 20,392,370,000 1,142 999.221 12,325 J 500 12,300 T/B 640,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,240 2,240 2,240 90 100 224,000 1 59.733 2,200 J 500 1,900 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,525 1,475 1,495 0 5,185,100 7,794,719,500 1,944 1,823.171 1,495 T/J 200 1,490 B 800 5 ACST Acset Indonusa Tbk. --S6---1 1,550 1,630 1,550 1,615 65 208,300 334,238,000 123 67.821 1,615 T/J 1,800 1,610 B 4,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,655 1,635 1,645 20 9,988,800 16,458,236,500 1,093 1,291.888 1,650 J 190,300 1,645 T/B 633,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,475 8,375 8,450 75 307,700 2,600,047,500 41 363.441 8,475 J 500 8,450 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 312 312 0 1,995,000 625,358,800 186 27.849 314 J 9,400 310 B 191,500 9 AGII Aneka Gas Industri Tbk. --U3---1 625 640 620 630 5 41,800 26,188,500 33 57.273 630 T/J 309,400 625 B 700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 320 314 316 0 3,829,700 1,210,621,200 315 516.272 318 J 295,600 316 T/B 194,100 11 AGRS Bank Agris Tbk. --U8---2 286 356 320 356 70 874,700 310,681,600 140 323.636 0 J 0 356 T/B 335,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,410 4,160 4,390 270 10,753,500 46,201,099,000 3,736 3,498.816 4,390 T/J 42,400 4,380 B 5,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 296 296 296 4 100 29,600 1 281.905 296 T/J 4,500 272 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,650 3,670 3,500 3,600 -50 83,700 295,795,000 52 146.939 3,600 T/J 19,000 3,510 B 3,400 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 830 840 820 830 0 45,700 38,265,500 22 2,117.941 840 J 20,100 830 T/B 2,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,105 1,060 1,060 -45 37,600 41,454,000 14 88.333 1,070 J 300 1,060 T/B 1,900 17 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 740 760 10 47,553,700 35,962,173,500 2,893 501.088 760 T/J 3,896,900 755 B 923,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,565 0 0 1,565 0 0 0 0 100.192 1,490 J 500 1,210 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 545 535 545 10 3,734,400 2,014,117,500 652 579.689 545 T/J 19,000 540 B 112,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 157 152 157 4 4,815,700 749,252,700 415 43.014 157 T/J 322,700 156 B 273,500 21 ARII Atlas Resources Tbk. --U2---2 925 930 900 900 -25 30,600 27,543,000 5 60.000 920 J 1,400 900 T/B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 288 288 288 0 17,390,600 5,008,492,800 11 96.000 292 J 132,500 288 T/B 36,000 23 ARNA Arwana Citramulia Tbk. --U3---1 412 410 400 404 -8 196,200 79,567,200 82 2,745.871 404 T/J 9,900 402 B 7,100 24 ASGR Astra Graphia Tbk. --U9---1 1,350 1,350 1,335 1,335 -15 353,400 473,879,500 51 276.787 1,335 T/J 67,100 1,330 B 4,100 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 600 605 595 600 0 1,524,500 914,710,000 87 1,111.111 600 T/J 100,000 595 B 52,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 328 338 328 338 10 5,330,600 1,785,945,000 687 321.905 338 T/J 2,500 336 B 852,500 27 ATIC Anabatic Technologies Tbk. --U9---1 890 940 860 860 -30 600 524,000 2 122.857 870 J 500 860 T/B 4,500 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 1,530 1,545 1,525 1,535 5 229,400 351,893,500 130 1,388.261 1,535 T/J 11,400 1,530 B 241,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 57.388 50 T/J 78,962,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 300 310 2 430,107,000 132,832,798,000 231 228.555 310 T/J 290,177,800 300 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,685 1,665 1,665 -5 401,200 674,437,500 108 2,081.250 1,685 J 21,800 1,665 T/B 83,100 33 BBKP Bank Bukopin Tbk. --S8---1 276 284 276 278 2 9,675,500 2,708,355,800 903 82.471 280 J 536,500 278 T/B 218,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,530 J 30,000 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 2,210 B 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,610 2,690 2,640 2,660 50 27,616,200 73,588,540,000 5,002 346.956 2,670 J 195,300 2,660 T/B 671,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 312 286 286 0 4,956,200 1,450,536,400 382 291.183 294 J 109,600 284 B 21,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 153 140 150 2 1,007,400 154,060,700 16 425.387 150 T/J 1,800 141 B 9,100 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 0 166,700 8,335,000 29 217.306 50 T/J 414,556,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 218 212 214 0 10,432,900 2,237,054,600 607 125.882 216 J 143,400 214 T/B 2,368,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 660 700 655 670 10 381,500 253,207,000 59 3,433.432 670 T/J 195,600 660 B 185,500 43 BHIT MNC Investama Tbk. --S9K--1 60 60 58 58 -2 7,627,200 449,429,300 1,824 169.615 59 J 1,069,700 58 T/B 2,513,500 44 BINA Bank Ina Perdana Tbk. --U8---1 510 530 510 525 15 798,100 414,319,000 49 296.617 525 T/J 125,400 520 B 100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 10,466,800 523,340,100 157 35.714 50 T/J 3,770,200 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,730 2,700 2,730 30 11,700 31,704,000 36 42.000 2,730 T/J 3,500 2,700 B 7,200 47 BISI BISI International Tbk. --U1---1 1,455 1,475 1,455 1,475 20 5,600 8,249,500 7 737.500 1,475 T/J 500 1,455 B 7,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,150 2,070 2,080 -50 11,281,200 24,067,935,000 776 346.667 2,090 J 45,000 2,080 T/B 55,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 700 5 4,124,200 2,876,608,500 741 162.791 700 T/J 748,000 695 B 1,616,200 50 BKSL Sentul City Tbk. --S6LKO1 116 120 117 118 2 247,830,500 29,247,910,700 1,708 8.154 119 J 11,766,600 118 T/B 1,286,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 189 187 189 2 800 150,200 2 433.685 189 T/J 2,200 186 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 4,600 4,600 4,600 100 500 2,300,000 1 306.667 4,900 J 700 4,050 B 1,000 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 336 332 334 -4 1,700 566,800 4 104.375 336 J 500 334 T/B 4,000 55 BMTR Global Mediacom Tbk. --S9K--1 294 298 284 288 -6 25,530,000 7,353,130,200 1,461 234.413 288 T/J 74,900 286 B 922,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 905 885 890 5 3,497,800 3,133,235,500 449 6.571 895 J 679,500 890 T/B 1,299,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 210 204 206 -2 629,000 130,329,000 56 2.454 208 J 2,400 206 T/B 279,400 58 BNLI Bank Permata Tbk. --M8K--1 625 650 595 635 10 42,115,600 26,167,299,500 2,591 6.914 640 J 1,954,000 635 T/B 1,539,400 59 BOGA Bintang Oto Global Tbk. --S9---2 690 705 690 700 10 9,403,700 6,539,518,500 432 679.612 700 T/J 57,900 695 B 145,400 60 BOLT Garuda Metalindo Tbk. --U4---2 965 970 960 970 5 124,900 120,569,000 111 176.364 970 T/J 35,700 960 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,170 2,230 2,160 2,170 0 2,569,600 5,639,928,000 855 542.500 2,170 T/J 24,600 2,160 B 10,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 640 J 2,500 600 B 557,500 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 6,100 6,100 6,100 6,100 0 400 2,440,000 1 237.405 6,875 J 100 6,100 T/B 700 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 515 520 -5 10,292,400 5,345,622,500 1,818 520.000 525 J 2,996,900 520 T/B 277,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 2,619,700 130,985,000 32 7.874 50 T/J 4,567,800 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,135 1,135 -15 26,500 30,175,000 3 851.591 1,140 J 9,100 1,135 T/B 30,000 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,130 2,250 2,160 2,250 120 12,987,000 28,674,882,000 1,992 176.206 2,250 T/J 127,200 2,240 B 5,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,290 1,250 1,260 20 12,729,600 16,162,236,500 2,506 246.814 1,270 J 102,600 1,260 T/B 573,300 70 BSIM Bank Sinarmas Tbk. --U8---1 565 565 550 560 -5 5,300 2,937,000 7 381.942 565 J 11,800 550 B 9,700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,370 2,300 2,310 10 2,100 4,856,000 10 118.462 2,370 J 200 2,310 T/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 --U5---2 128 129 122 123 -5 95,529,400 12,035,632,400 163 942.384 125 J 3,000 123 T/B 52,400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 426,768,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,450 3,490 3,400 3,490 40 64,600 222,528,000 28 675.621 3,490 T/J 26,900 3,410 B 300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,790 1,820 1,755 1,815 25 76,706,500 135,637,424,500 2,995 1,815.000 1,815 T/J 922,100 1,810 B 1,338,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 1,865 1,760 1,865 70 78,200 145,476,500 24 316.102 1,865 T/J 800 1,760 B 400 78 BULL Buana Lintas Lautan Tbk. --S7---1 121 122 118 118 -3 5,996,400 716,122,000 626 11.539 119 J 59,300 118 T/B 235,500 79 BUMI Bumi Resources Tbk. --S2K--2 123 126 120 120 -3 169,470,700 20,724,051,800 2,489 6.965 121 J 2,540,200 120 T/B 12,614,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 212 202 206 -8 17,138,300 3,552,805,000 312 158.462 206 T/J 100 204 B 27,200 81 BVIC Bank Victoria International Tbk. --U8---1 170 178 166 177 7 5,100 865,400 15 167.371 175 J 1,900 169 B 500 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 174 171 173 2 23,425,400 4,049,743,700 974 37.837 174 J 2,630,200 173 T/B 2,148,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 400 402 394 402 2 1,990,200 797,887,400 215 121.818 402 T/J 78,100 398 B 2,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,600 2,530 2,590 60 3,702,300 9,521,584,000 425 148.000 2,590 T/J 153,700 2,580 B 15,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 310 306 310 4 755,300 232,266,200 169 566.345 310 T/J 48,100 308 B 128,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 8,000 5,600,000 3 175.000 700 T/J 668,500 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 89 86 88 -1 2,266,700 196,126,100 113 563.200 88 T/J 110,000 87 B 406,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 306 298 304 -2 64,100 19,311,400 22 23.789 304 T/J 375,800 300 B 7,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 0 0 1,640 0 0 0 0 5,951.085 1,615 J 100 1,610 B 5,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 278 274 276 0 9,134,600 2,525,679,000 578 1,200.000 276 T/J 135,200 274 B 482,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,375 1,310 1,340 -10 4,400 5,897,000 13 128.222 1,375 J 900 1,340 T/B 2,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 202 204 200 200 -2 55,200 11,148,000 40 37.832 200 T/J 133,500 199 B 900 93 COWL Cowell Development Tbk. --U6---2 414 420 412 414 0 102,500 42,586,800 103 318.462 416 J 3,200 412 B 2,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 54,700 2,735,000 9 45.455 50 T/J 62,584,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 550 500 550 -10 309,900 167,339,500 30 277.546 550 T/J 268,000 540 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 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 980 1,025 985 1,010 30 16,257,200 16,416,015,500 2,065 226.133 1,010 T/J 598,300 1,005 B 186,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 215,300 10,765,000 7 16.496 50 T/J 254,409,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 845 855 830 835 -10 2,918,900 2,476,833,500 400 726.087 840 J 23,400 835 T/B 700 100 DILD Intiland Development Tbk. --S6---1 310 306 302 304 -6 822,600 250,876,000 148 52.974 306 J 109,400 304 T/B 2,400 101 DKFT Central Omega Resources Tbk. --U2---2 300 302 300 300 0 153,200 45,960,200 10 770.614 300 T/J 9,000 298 B 2,700 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,475 5,350 5,475 -25 52,200 279,372,500 16 32,727.599 5,475 T/J 14,900 5,375 B 5,200 103 DMAS Puradelta Lestari Tbk. --M6---1 160 165 160 160 0 16,961,800 2,754,009,300 544 76.190 161 J 42,200 160 T/B 131,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,500 8,200,000 1 2,881.262 3,280 T/J 7,600 3,250 B 25,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 540 560 535 540 0 32,726,700 17,854,629,000 2,753 731.073 545 J 561,700 540 T/B 274,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 129 135 129 131 2 1,241,100 161,506,900 104 23.818 132 J 4,000 131 T/B 30,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 354 342 352 -2 726,400 254,997,000 45 95.135 354 J 158,500 352 T/B 99,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 13,000 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 3,720 3,720 3,720 3,720 0 1,500 5,580,000 1 374.133 4,190 J 100 3,720 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 0 0 1,975 0 0 0 0 726.981 1,975 J 900 1,920 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 80 76 76 -5 180,900 13,776,600 24 50.667 76 T/J 7,500 75 B 61,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,135 1,090 1,135 0 12,200 13,838,500 4 28.025 1,135 T/J 22,300 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 348 346 340 340 -8 30,128,400 10,292,418,600 2,092 85.000 342 J 432,600 340 T/B 2,790,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,100 405,000 9 10.308 50 T/J 579,124,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 56 61 53 56 0 120,783,000 7,022,256,600 2,852 4.669 57 J 1,202,200 56 T/B 2,655,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,210 2,200 1,950 2,080 -130 6,600 13,506,000 18 1,455.268 2,080 T/J 78,200 1,860 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,320 2,230 2,310 100 20,249,100 46,277,499,000 3,340 231.000 2,320 J 441,400 2,310 T/B 151,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 354 360 328 342 -12 58,240,400 19,778,417,400 3,453 636.741 342 T/J 118,400 340 B 637,500 119 EXCL XL Axiata Tbk. --S7XXO1 1,935 2,040 1,940 2,040 105 27,021,900 54,073,681,500 4,108 103.532 2,050 J 588,100 2,040 T/B 1,070,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,800 J 3,200 1,665 B 3,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,750 7,500 7,600 -150 133,700 1,025,040,000 139 1,741.681 7,600 T/J 19,100 7,575 B 1,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,675 5,575 5,675 100 36,900 207,195,000 7 1,135.000 5,675 T/J 7,800 5,650 B 2,400 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 4,000 J 2,800 3,400 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 630 620 630 -65 3,000 1,870,000 5 630.000 630 T/J 500 625 B 1,000 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 900 930 -5 40,394,900 37,115,940,500 264 422.727 930 T/J 59,600 925 B 5,000 126 FREN Smartfren Telecom Tbk. --U7---1 82 84 81 82 0 19,411,200 1,588,103,800 512 4.556 82 T/J 2,290,100 81 B 1,206,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 95 98 90 95 0 212,300 20,440,600 47 59.375 96 J 26,900 95 T/B 27,400 128 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---1 238 250 236 238 0 18,796,900 4,583,432,400 1,293 31.993 240 J 30,400 238 T/B 1,099,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 630 620 620 0 1,301,100 811,562,500 237 121.721 625 J 20,700 620 T/B 115,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 236 226 234 8 32,342,500 7,533,927,600 1,703 58.500 234 T/J 297,100 232 B 4,614,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,425 15,000 15,000 15,000 1,575 1,000 15,000,000 4 2,608.696 15,000 T/J 1,200 11,100 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---1 132 136 130 130 -2 80,700 10,499,000 11 52.000 136 J 20,100 130 T/B 55,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,600 2,650 2,490 2,570 -30 340,800 867,708,000 650 2,570.000 2,590 J 7,900 2,570 T/B 199,600 136 HERO Hero Supermarket Tbk. --U9---1 820 0 0 820 0 0 0 0 1,711.614 875 J 100 840 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,790 2,790 2,770 2,770 -20 22,900 63,473,000 15 847.976 2,780 J 3,500 2,770 T/B 12,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 695 715 695 715 20 13,000 9,164,000 8 1,100.000 700 J 1,100 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 740 725 725 -5 17,128,200 12,537,436,000 610 233.871 735 J 281,700 725 T/B 21,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 264 258 264 4 2,378,000 627,231,000 165 88.000 264 T/J 52,800 262 B 30,500 141 HRUM Harum Energy Tbk. --S2K--1 1,460 1,465 1,415 1,460 0 2,791,000 4,042,863,000 2,228 28.077 1,460 T/J 2,300 1,455 B 7,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,400 8,400 8,400 -100 500 4,200,000 1 903.420 8,700 J 10,000 8,400 T/B 9,500 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 780 740 700 740 -40 21,000 15,366,500 12 57.812 750 J 100 610 B 2,200 144 IIKP Inti Agri Resources Tbk --U5---2 198 204 198 202 4 353,979,800 71,239,586,400 846 387.731 202 T/J 454,400 200 B 44,700 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 128 129 123 123 -5 139,507,000 17,407,163,600 2,837 35.143 123 T/J 717,000 122 B 2,377,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,050 2,170 2,060 2,160 110 2,309,700 4,928,746,000 657 289.981 2,160 T/J 78,400 2,150 B 14,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 660 635 645 20 3,730,800 2,403,438,000 331 129.000 650 J 54,000 645 T/B 86,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 855 875 855 865 10 387,500 334,674,500 23 227.632 865 T/J 98,000 860 B 2,800 149 INAF Indofarma Tbk. --U5---1 4,990 5,075 4,880 5,025 35 122,900 615,611,500 175 2,010.000 5,025 T/J 26,600 5,000 B 6,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,040 3,170 3,030 3,170 130 11,972,700 37,581,461,000 2,823 1,293.878 3,170 T/J 3,500 3,160 B 43,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,300 6,475 6,275 6,275 -25 43,900 277,555,000 93 845.129 6,275 T/J 2,300 6,250 B 1,300 152 INDS Indospring Tbk. --M4---1 2,310 2,310 2,270 2,280 -30 36,800 84,116,000 42 213.750 2,300 J 9,300 2,270 B 4,600 153 INDY Indika Energy Tbk. XDS2XXO1 1,775 1,830 1,775 1,785 10 9,044,700 16,260,415,500 3,060 60.508 1,790 J 80,600 1,785 T/B 53,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 61 59 60 -1 711,300 42,614,600 103 0.343 60 T/J 53,100 59 B 953,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 520 0 0 520 0 0 0 0 495.238 488 J 13,900 404 B 2,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 268,500 546,505,000 71 739.130 2,050 J 7,900 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 27,500 13,200,000 3 338.359 480 T/J 196,500 470 B 25,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 376 380 374 376 0 334,200 125,886,400 79 98.947 378 J 8,000 376 T/B 16,500 159 ISAT Indosat Tbk. --S7K--1 1,755 1,770 1,735 1,735 -20 1,594,100 2,784,065,500 775 123.929 1,740 J 200 1,735 T/B 17,100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,000 20,200 19,900 20,025 25 1,715,600 34,358,082,500 2,075 143.036 20,050 J 100 20,025 T/B 14,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 115,105,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 498 J 100 472 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 482 0 0 482 0 0 0 0 398.950 478 J 4,000 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,120 2,220 2,120 2,200 80 13,590,300 29,722,674,000 4,010 601.422 2,200 T/J 972,600 2,190 B 1,950,200 166 JRPT Jaya Real Property Tbk. --S6---1 585 595 585 585 0 8,421,500 4,958,366,500 188 562.500 585 T/J 273,700 580 B 15,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,400 4,480 4,430 4,470 70 5,649,000 25,164,010,000 2,544 263.592 4,470 T/J 534,800 4,460 B 5,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 3,000 880 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,670 2,750 2,660 2,680 10 602,400 1,623,554,000 121 2,680.000 2,690 J 2,000 2,680 T/B 67,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 230 232 228 230 0 15,978,900 3,674,796,000 182 27.947 232 J 3,200 230 T/B 531,700 171 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---1 250 256 248 254 4 16,047,600 4,029,452,400 454 8.812 256 J 1,642,400 254 T/B 898,200 173 KINO Kino Indonesia Tbk. --U5---2 2,880 2,950 2,860 2,880 0 2,482,700 7,163,907,000 201 75.789 2,880 T/J 121,800 2,870 B 4,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,840 2,840 2,820 2,830 -10 201,600 569,871,000 32 943.333 2,830 T/J 9,900 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 336 348 326 348 12 31,500 10,574,200 22 1,221.053 348 T/J 21,900 336 B 500 176 KMTR Kirana Megatara Tbk. --U3---2 282 286 280 282 0 92,600 26,127,200 39 61.572 284 J 1,600 282 T/B 22,600 177 KPIG MNC Land Tbk. --U9---2 135 135 132 135 0 26,500 3,543,000 8 290.491 135 T/J 128,400 131 B 20,300 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,400 2,400 0 12,505,500 30,013,200,000 12 872.727 2,400 T/J 300 2,390 B 8,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 406 412 404 410 4 2,454,800 1,002,943,000 438 50.972 410 T/J 392,700 408 B 23,000 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 655 630 650 15 112,510,500 72,332,019,000 4,376 6,762.380 650 T/J 1,938,200 645 B 22,000 181 LINK Link Net Tbk. --S9K--1 4,750 4,960 4,750 4,940 190 128,600 631,485,000 304 308.750 4,940 T/J 1,200 4,850 B 900 182 LPCK Lippo Cikarang Tbk --S6---1 1,500 1,520 1,485 1,515 15 72,000 108,341,000 123 163.784 1,515 T/J 8,100 1,510 B 2,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 254 268 254 254 0 41,855,600 10,992,042,600 1,193 65.034 256 J 432,000 254 T/B 1,487,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,950 5,700 5,900 75 7,197,900 42,058,792,500 3,789 133.693 5,900 T/J 30,500 5,875 B 69,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,370 1,320 1,350 10 15,607,000 21,027,820,500 2,510 348.387 1,350 T/J 800 1,345 B 26,800 186 LTLS Lautan Luas Tbk. --U9---1 550 560 550 560 10 281,900 157,814,000 24 197.958 570 J 10,000 560 T/B 1,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 290 298 272 272 -18 571,482,100 166,690,250,200 472 573.525 292 J 22,100 272 T/B 2,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,285 1,340 1,290 1,335 50 5,998,600 7,936,363,000 1,314 758.523 1,335 T/J 67,300 1,330 B 51,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,790 1,775 1,790 -5 800 1,421,500 5 106.548 1,790 T/J 35,700 1,775 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 805 780 790 5 10,304,500 8,163,934,000 1,981 1,267.753 795 J 2,100 790 T/B 315,700 191 MARI Mahaka Radio Integra Tbk. --S9---2 252 254 250 252 0 14,402,100 3,634,304,400 207 336.000 252 T/J 118,300 250 B 15,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,990 1,995 1,975 1,975 -15 324,700 644,729,500 60 790.000 1,990 J 15,000 1,975 T/B 41,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 740 720 735 15 11,934,800 8,728,306,000 425 522.611 735 T/J 800 730 B 570,200 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,900 J 100 6,100 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,850 2,900 2,800 2,800 -50 55,300 156,292,000 82 215.385 2,820 J 2,000 2,800 T/B 500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 500 490 494 4 806,500 399,153,600 130 30.875 496 J 86,200 494 T/B 18,600 197 MCAS M Cash Integrasi Tbk. --U9---2 3,020 3,040 2,990 3,040 20 2,035,700 6,145,684,000 238 219.495 3,040 T/J 134,200 2,990 B 19,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 144 140 142 1 777,300 110,592,400 78 127.363 142 T/J 66,900 141 B 444,600 199 MDIA Intermedia Capital Tbk. --M9---1 138 144 137 141 3 263,000 37,450,800 23 102.174 141 T/J 15,000 137 B 11,800 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,970 3,030 2,950 2,970 0 25,900 76,779,000 19 154.892 2,970 T/J 11,900 2,950 B 5,000 201 MDLN Modernland Realty Tbk. --S6---1 218 218 214 214 -4 13,876,500 2,994,088,200 558 63.510 218 J 100,700 214 T/B 394,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 650 670 -5 25,630,200 17,235,162,500 3,502 1,180.055 675 J 85,500 670 T/B 27,000 203 MEGA Bank Mega Tbk. --U8---1 4,400 0 0 4,400 0 0 0 0 3,207.278 4,350 J 400 4,300 B 200 204 MERK Merck Tbk. CDU5---2 6,975 7,325 7,000 7,275 300 2,272,400 16,316,332,500 2,396 19,181.586 7,300 J 26,800 7,275 T/B 24,200 205 META Nusantara Infrastructure Tbk. XRM7---1 206 208 200 206 0 10,663,600 2,197,220,000 151 62.410 206 T/J 3,565,000 204 B 225,100 206 MFIN Mandala Multifinance Tbk. --U8---2 830 830 800 800 -30 175,100 140,685,000 22 820.513 830 J 100 800 T/B 29,300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,060 J 500,000 820 B 4,600 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,485 1,510 1,460 1,500 15 1,315,400 1,944,721,500 360 88.314 1,505 J 17,700 1,500 T/B 10,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 760 775 760 765 5 60,000 46,186,500 33 3,642.857 775 J 32,100 765 T/B 5,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 190 196 184 190 0 568,700 108,909,000 39 475.000 190 T/J 99,800 185 B 100 211 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 15,850 16,050 15,850 16,050 200 36,500 582,207,500 28 102,229.299 16,050 T/J 400 16,000 B 1,400 213 MLIA Mulia Industrindo Tbk --U3---2 1,025 1,045 1,020 1,045 20 742,200 762,423,500 207 174.530 1,045 T/J 5,800 1,040 B 11,000 214 MLPL Multipolar Tbk. --U9---1 74 76 74 74 0 1,060,100 79,286,700 80 8.488 75 J 48,700 74 T/B 777,200 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 910 J 700 860 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 520 520 520 0 7,500 3,900,000 3 88.889 525 J 63,400 490 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 735 740 710 720 -15 50,938,800 36,918,296,500 2,303 80.000 720 T/J 1,001,100 715 B 4,307,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 915 900 905 0 1,578,400 1,428,303,000 119 60.333 905 T/J 750,500 900 B 1,963,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 161 161 159 160 -1 884,400 141,325,400 186 67.269 160 T/J 78,700 159 B 166,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,050 J 5,000 4,400 B 100 221 MSIN MNC Studios International Tbk. --U9---2 350 352 350 352 2 70,100 24,675,000 14 352.000 352 T/J 43,200 350 B 300 222 MSKY MNC Sky Vision Tbk. --U9---1 725 775 725 760 35 1,959,600 1,506,564,500 35 50.000 760 T/J 1,000 750 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 800 825 800 825 25 2,923,000 2,383,403,000 295 1,485.202 825 T/J 5,169,800 815 B 19,600 224 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---1 414 414 406 414 0 900 368,000 7 174.059 414 T/J 3,500 408 B 1,100 226 MYOH Samindo Resources Tbk. --S2---1 1,020 1,040 1,020 1,040 20 333,300 344,440,500 63 123.872 1,040 T/J 10,100 1,020 B 19,800 227 MYRX Hanson International Tbk. --S6K--2 111 112 110 111 0 1,342,336,400 148,313,089,800 1,392 75.700 111 T/J 1,004,400 110 B 2,696,200 228 NASA Ayana Land International Tbk. --U9---2 610 615 605 610 0 241,144,800 147,098,013,000 129 592.233 610 T/J 5,900 605 B 79,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,840 4,080 3,790 3,990 150 16,964,400 65,214,144,000 566 1,227.692 4,000 J 6,200 3,990 T/B 60,500 230 NIRO City Retail Developments Tbk. --U6---2 92 90 90 90 -2 554,100 49,869,000 14 85.714 91 J 26,600 90 T/B 145,000 231 NISP Bank OCBC NISP Tbk. --U8---1 850 855 835 850 0 20,200 17,210,000 28 1,030.003 850 T/J 84,400 845 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 1,000 905 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 396 384 394 2 84,000 32,880,400 24 46.353 394 T/J 6,900 390 B 4,000 234 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---1 805 850 805 835 30 4,798,100 3,925,079,500 898 1,651.993 835 T/J 4,700 830 B 307,200 236 PALM Provident Agro Tbk. --U1---2 234 250 236 250 16 2,500 621,200 6 68.330 250 T/J 4,500 240 B 100,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,375 1,340 1,340 0 6,600 8,869,000 9 974.545 1,360 J 3,900 1,340 T/B 5,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,075 1,090 0 208,700 229,106,500 56 128.235 1,100 J 84,600 1,090 T/B 16,400 239 PBRX Pan Brothers Tbk. --U4K--1 525 550 525 530 5 322,700 171,365,000 126 938.053 535 J 2,004,400 530 T/B 400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,230 3,800 3,230 3,770 540 503,600 1,778,071,000 183 2,513.333 3,780 J 2,000 3,770 T/B 9,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,130 2,070 2,080 10 70,801,300 148,625,258,000 6,089 693.333 2,090 J 635,700 2,080 T/B 2,957,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,530 1,205 1,250 -35 7,400 9,556,000 20 243.902 1,275 J 100 1,250 T/B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,280 J 3,000 2,420 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,105 1,130 1,090 1,095 -10 606,000 667,595,500 187 1,823.177 1,100 J 4,300 1,095 T/B 29,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 1,370,400 68,520,200 106 50.000 50 T/J 405,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,070 1,050 1,055 5 253,400 266,394,000 43 1,121.863 1,070 J 210,200 1,055 T/B 38,600 247 PNLF Panin Financial Tbk. --S8---1 278 288 274 274 -4 10,492,400 2,928,305,200 1,944 296.152 278 J 199,100 274 T/B 133,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,220 1,200 1,200 1,200 -20 1,000 1,200,000 1 599.592 915 J 100 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,240 4,300 4,190 4,200 -40 43,176,300 184,354,525,000 520 2,665.803 4,200 T/J 60,800 4,190 B 87,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 560 J 700 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 870 880 860 870 0 224,100 195,964,000 28 58.000 880 J 2,100 870 T/B 677,900 252 PPRE PP Presisi Tbk. --M7---1 350 350 336 340 -10 3,017,900 1,028,337,400 597 79.070 344 J 129,500 340 T/B 12,200 253 PPRO PP Properti Tbk. --S6K--1 130 132 125 132 2 53,109,900 6,950,847,400 1,613 285.405 132 T/J 1,221,300 131 B 1,522,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,260 2,250 2,190 2,250 -10 7,800 17,532,000 11 34.615 2,250 T/J 37,200 2,200 B 100 255 PRIM Royal Prima Tbk. --U9---2 615 610 610 610 -5 1,200 732,000 2 610.000 615 J 7,000 595 B 2,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 185 194 4 2,373,300 452,063,600 322 629.400 194 T/J 423,000 193 B 29,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,270 4,160 4,220 -10 23,695,800 99,916,162,000 6,663 3,669.565 4,230 J 195,100 4,220 T/B 2,017,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,960 1,995 1,950 1,955 -5 20,787,300 41,131,355,000 3,008 367.481 1,960 J 98,500 1,955 T/B 1,410,200 259 PTRO Petrosea Tbk. --S2---1 1,770 1,785 1,735 1,780 10 670,900 1,186,555,000 301 1,424.000 1,780 T/J 23,700 1,775 B 10,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 605 615 600 610 5 31,148,100 18,987,285,500 2,245 2,351.671 615 J 576,500 610 T/B 2,532,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 980 995 935 960 -20 233,600 225,082,000 231 960.000 960 T/J 70,300 945 B 300 263 RAJA Rukun Raharja Tbk. --S7---1 358 366 360 364 6 154,300 56,113,000 58 1,250.344 364 T/J 22,200 360 B 197,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,445 1,395 1,435 35 7,201,100 10,291,475,500 1,364 896.875 1,435 T/J 238,600 1,425 B 5,200 265 RDTX Roda Vivatex Tbk --U6---1 5,275 5,325 5,100 5,275 0 50,400 265,150,000 34 277.896 5,425 J 200 5,275 T/B 2,000 266 RIMO Rimo International Lestari Tbk --U9---2 141 145 138 139 -2 760,895,300 107,245,553,400 3,278 76.314 140 J 1,317,700 139 T/B 1,569,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 338 326 326 -2 2,100 696,000 15 2,550.861 330 J 26,700 318 B 600 268 RODA Pikko Land Development Tbk. --U6---2 446 0 0 446 0 0 0 0 712.119 440 J 3,300 366 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,205 1,180 1,200 0 702,200 837,982,000 255 470.588 1,200 T/J 1,311,000 1,170 B 2,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 555 535 555 20 1,616,200 877,860,500 385 693.750 555 T/J 41,400 545 B 62,300 271 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 8,900 9,175 9,175 9,175 275 1,000 9,175,000 3 5,919.355 9,175 T/J 100 8,525 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,895 1,930 1,900 1,900 5 13,784,000 26,315,957,000 3,357 859.522 1,900 T/J 64,700 1,895 B 230,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 850 850 850 100 2,000 1,700,000 1 950.730 850 T/J 36,800 845 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,410 2,360 2,410 10 500,500 1,206,016,000 79 102.991 2,410 T/J 214,800 2,340 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,970 J 100 3,510 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 865 990 860 990 125 9,037,400 8,363,641,500 1,532 707.143 990 T/J 49,700 985 B 23,300 278 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---1 810 825 810 815 5 564,800 461,707,500 240 140.517 820 J 41,600 815 T/B 39,000 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,530 3,360 3,500 50 2,612,600 9,137,683,000 293 39.751 3,500 T/J 100 3,480 B 3,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 470 484 470 482 12 7,204,200 3,437,277,800 863 43.818 482 T/J 38,200 480 B 773,600 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,025 1,020 1,025 5 1,300 1,332,000 4 1.139 1,100 J 23,400 1,020 B 1,000 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 1,700 3,510 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,860 1,860 1,795 1,825 -35 726,700 1,319,795,000 898 325.893 1,830 J 13,000 1,825 T/B 101,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,840 1,895 1,840 1,870 30 4,737,900 8,852,879,500 624 2,258.454 1,870 T/J 22,500 1,865 B 100,500 286 SMDR Samudera Indonesia Tbk. --S7---1 312 314 306 308 -4 1,051,900 324,587,000 217 1,236.054 310 J 46,800 308 T/B 10,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,375 11,600 11,275 11,500 125 5,404,400 62,180,197,500 3,017 4,001.670 11,500 T/J 134,600 11,475 B 5,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 800 835 805 830 30 22,413,600 18,436,150,500 1,688 1,363.786 830 T/J 1,119,300 825 B 107,400 289 SMRU SMR Utama Tbk. --U2---2 488 505 484 492 4 294,900 144,751,000 34 120.318 492 T/J 47,800 482 B 20,400 290 SMSM Selamat Sempurna Tbk. --S4---1 1,360 1,365 1,335 1,335 -25 2,725,800 3,664,831,500 1,025 3,565.800 1,340 J 46,300 1,335 T/B 17,100 291 SOCI Soechi Lines Tbk. --M7---1 135 136 131 134 -1 3,051,600 408,097,700 244 24.364 135 J 353,900 134 T/B 110,600 292 SPTO Surya Pertiwi Tbk. XDU9---2 895 895 880 895 0 1,627,500 1,449,637,500 117 895.000 895 T/J 37,600 885 B 47,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 202 202 202 0 100 20,200 1 215.579 202 T/J 9,900 193 B 15,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 358 366 4 172,855,300 62,713,727,600 41,173 152.500 366 T/J 17,837,300 364 B 6,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,650 3,610 3,620 0 4,300 15,585,000 8 65.818 3,780 J 3,000 3,610 B 6,900 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 476 468 474 0 17,973,100 8,519,138,400 459 194.462 474 T/J 38,600 472 B 374,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,260 1,215 1,250 30 72,424,100 89,259,060,500 2,520 186.567 1,250 T/J 346,700 1,245 B 228,300 298 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 1,000 50,000 10 64.769 50 T/J 249,553,600 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 3,890 3,910 3,890 3,900 10 1,841,700 7,164,466,000 33 3,545.455 3,900 T/J 5,000 3,880 B 300 302 TARA Sitara Propertindo Tbk. --U6K--1 880 895 860 865 -15 40,003,700 35,248,771,500 3,665 816.038 865 T/J 976,300 860 B 123,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,780 3,790 3,660 3,660 -120 4,927,500 18,187,406,000 1,601 180.741 3,670 J 200 3,660 T/B 131,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 905 930 900 905 0 10,107,400 9,270,891,500 1,972 206.080 905 T/J 82,300 900 B 223,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,700 J 3,600 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 286 302 288 300 14 30,867,800 9,222,479,400 489 131.579 300 T/J 1,416,000 298 B 260,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 900 0 906,500 815,866,000 408 290.323 905 J 11,800 895 B 200,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 800 675 675 15 4,600 3,395,500 7 152.964 795 J 18,200 680 B 33,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,340 J 3,200 2,870 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 785 785 775 785 0 34,580,400 26,975,019,000 315 392.500 790 J 159,000 785 T/B 2,100 311 TINS Timah Tbk. --S2K--1 750 760 745 760 10 4,234,100 3,194,303,500 657 388.355 760 T/J 3,188,400 755 B 15,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,100 11,325 10,900 11,075 -25 3,506,700 38,954,655,000 3,867 684.748 11,075 T/J 79,200 11,000 B 121,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 780 780 780 20 10,000 7,800,000 2 358.802 780 T/J 15,000 710 B 3,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,650 1,650 1,650 50 10,000 16,500,000 8 86.842 1,650 T/J 24,000 1,600 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 855 825 855 25 10,658,600 8,904,947,500 1,597 1,376.125 855 T/J 636,100 835 B 60,800 316 TOTL Total Bangun Persada Tbk. --U6---1 565 570 560 565 0 76,400 43,426,000 52 203.072 570 J 48,000 565 T/B 48,900 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 346 358 344 348 2 110,300 38,398,400 65 1,128.881 348 T/J 291,300 344 B 10,100 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 585 640 585 610 25 25,520,000 15,757,566,500 1,396 2,905.730 615 J 2,600 610 T/B 1,703,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 162 171 162 171 9 148,263,700 24,613,845,700 3,872 141.329 171 T/J 1,063,500 170 B 777,700 320 TRIO Trikomsel Oke Tbk. --U9---1 242 274 222 260 18 9,100 2,407,200 37 115.412 258 J 600 242 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 30,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,390 1,385 1,390 0 170,700 237,049,000 70 247.966 1,390 T/J 492,800 1,385 B 1,533,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,290 3,300 3,290 3,300 10 70,200 231,658,000 11 3,300.000 3,300 T/J 9,100 3,200 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,185 1,195 1,190 1,190 5 508,200 605,730,500 17 2,644.444 1,190 T/J 130,500 1,185 B 124,000 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,135 1,140 1,130 1,135 0 2,791,100 3,167,943,000 119 2,200.636 1,140 J 4,500 1,135 T/B 370,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,950 3,930 3,930 0 200 788,000 2 145.552 3,910 J 600 3,700 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 108 99 104 1 900 93,500 4 83.200 104 T/J 27,600 103 B 1,000 328 VIVA Visi Media Asia Tbk. --U9---1 130 139 129 137 7 30,889,300 4,154,440,400 1,364 45.667 137 T/J 500,100 136 B 500,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 250 256 250 254 4 6,421,900 1,622,070,600 545 87.586 256 J 243,500 254 T/B 484,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,715 1,745 1,705 1,720 5 28,416,400 49,140,355,500 3,733 442.099 1,725 J 331,100 1,720 T/B 367,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 218 222 210 222 4 73,200 15,424,400 6 60.037 222 T/J 558,800 208 B 10,100 332 WOOD Integra Indocabinet Tbk. --S5---2 580 595 570 580 0 26,939,100 15,697,517,000 779 223.077 585 J 1,778,800 580 T/B 3,636,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 392 364 384 26 285,929,600 108,737,608,800 8,110 78.367 386 J 2,133,600 384 T/B 6,298,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,830 1,790 1,795 0 47,565,100 86,246,830,000 4,753 484.480 1,800 J 699,000 1,795 T/B 1,061,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 366 386 366 382 16 43,477,900 16,411,178,200 2,351 64.746 382 T/J 320,000 380 B 202,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,510 1,535 1,510 1,535 25 17,652,800 26,943,905,000 1,330 1,096.429 1,535 T/J 900 1,525 B 43,600 Total 7,176,721,100 3,497,805,668,400 262,473 2,588,837,000 107,963,900 Jakarta, 19 December 2018 Trading Division