List of Securities Quotation: IDX SMC Composite Date: Friday, 28 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 11,725 11,850 11,350 11,825 100 1,113,400 12,926,910,000 1,411 960.633 11,825 T/J 226,700 11,725 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,865 2,270 2,270 2,270 405 8,000 18,160,000 7 60.533 2,270 T/J 2,400 2,210 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,515 1,535 1,490 1,490 -25 4,162,100 6,258,036,000 1,884 1,817.073 1,495 J 15,400 1,490 T/B 242,900 5 ACST Acset Indonusa Tbk. --S6---1 1,570 1,585 1,555 1,555 -15 63,300 98,783,500 42 65.301 1,570 J 20,900 1,555 T/B 600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,570 1,585 15 5,539,700 8,777,061,000 1,113 1,244.768 1,585 T/J 645,400 1,580 B 260,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 9,100 8,550 9,100 550 117,800 1,039,437,500 59 391.398 9,100 T/J 196,300 8,575 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 310 316 310 314 4 1,350,500 423,451,000 93 28.027 314 T/J 64,500 310 B 27,800 9 AGII Aneka Gas Industri Tbk. --U3---1 630 680 630 680 50 1,347,100 909,833,000 75 61.818 680 T/J 1,901,900 640 B 27,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 314 308 310 -2 2,039,400 632,870,800 297 506.470 310 T/J 244,500 308 B 275,000 11 AGRS Bank Agris Tbk. --U8---2 232 252 234 238 6 111,500 26,942,200 46 216.364 246 J 6,600 238 T/B 43,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,390 4,290 4,290 -60 2,135,900 9,240,438,000 856 3,419.117 4,290 T/J 164,100 4,280 B 44,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 328 326 326 -2 7,300 2,380,000 3 310.476 326 T/J 1,500 272 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,670 3,800 3,670 3,690 20 35,800 132,155,000 19 150.612 3,700 J 300 3,690 T/B 15,800 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 935 935 895 935 0 423,100 391,368,500 107 2,385.874 935 T/J 28,200 905 B 700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,095 1,150 1,090 1,150 55 181,900 201,565,000 20 95.833 1,200 J 1,000 1,120 B 20,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 770 775 760 765 -5 38,070,900 29,167,327,000 2,450 504.385 765 T/J 1,824,100 760 B 1,857,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 107.554 1,600 J 700 1,310 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 535 540 0 3,973,300 2,145,547,500 693 574.370 540 T/J 157,800 535 B 66,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 152 155 152 152 0 3,089,900 474,534,500 247 41.644 153 J 48,200 152 T/B 35,300 21 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 30,000 27,000,000 2 60.000 900 T/J 50,000 880 B 10,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 310 318 290 318 8 4,901,100 1,538,278,400 92 106.000 318 T/J 237,900 300 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 410 430 410 420 10 1,175,400 493,417,400 231 2,854.618 420 T/J 128,100 414 B 14,800 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,340 1,300 1,330 30 7,000 9,167,000 21 275.751 1,330 T/J 30,100 1,300 B 33,600 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 630 700 630 700 70 11,737,200 7,851,146,500 369 1,296.296 700 T/J 1,100 680 B 7,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 312 320 310 312 0 11,981,900 3,741,422,200 817 297.143 312 T/J 2,144,500 310 B 250,500 27 ATIC Anabatic Technologies Tbk. --U9---1 900 900 820 900 0 14,900 13,084,000 14 128.571 905 J 2,000 895 B 600 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 1,485 1,485 1,460 1,470 -15 672,300 989,295,500 283 1,329.475 1,470 T/J 81,000 1,465 B 300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,100 655,000 7 57.388 50 T/J 6,430,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 298 308 298 300 2 1,600 479,800 3 221.182 300 T/J 19,000 266 B 20,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,680 1,560 1,560 -115 256,900 418,670,000 91 1,950.000 1,560 T/J 4,800 1,555 B 50,000 33 BBKP Bank Bukopin Tbk. --S8---1 270 274 270 272 2 2,601,800 707,474,800 382 80.691 272 T/J 275,200 270 B 726,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,380 1,380 1,380 0 1,000 1,380,000 1 100.000 1,380 T/J 29,000 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 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,570 2,610 2,540 2,540 -30 19,446,800 50,112,792,000 2,914 331.304 2,550 J 65,400 2,540 T/B 1,193,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 280 284 272 284 4 4,381,800 1,237,128,200 195 289.147 284 T/J 814,200 274 B 23,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 151 100 151 2 89,200 13,414,500 31 428.223 151 T/J 76,600 139 B 3,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 43,400 2,170,000 18 217.306 50 T/J 395,020,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 200 208 199 208 8 25,654,200 5,181,872,100 491 122.353 208 T/J 3,348,800 202 B 100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 670 675 665 665 -5 42,000 28,075,000 16 3,407.810 670 J 100 665 T/B 8,000 43 BHIT MNC Investama Tbk. --S9K--1 56 61 55 58 2 18,827,400 1,106,871,400 524 169.615 59 J 250,000 58 T/B 51,100 44 BINA Bank Ina Perdana Tbk. --U8---1 570 670 510 670 100 27,037,800 15,863,215,500 760 378.540 670 T/J 1,258,600 635 B 1,800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 836,600 41,830,000 19 35.714 50 T/J 17,007,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,900 2,910 2,860 2,870 -30 451,600 1,300,493,000 155 44.154 2,870 T/J 27,100 2,860 B 3,500 47 BISI BISI International Tbk. --U1---1 1,555 1,675 1,520 1,675 120 703,700 1,148,225,000 127 837.500 1,675 T/J 619,400 1,515 B 1,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,995 2,080 2,000 2,050 55 13,687,700 27,605,739,000 589 341.667 2,070 J 50,200 2,050 T/B 81,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 690 690 0 3,409,300 2,366,310,500 487 160.465 695 J 140,000 690 T/B 1,139,400 50 BKSL Sentul City Tbk. --S6LKO1 109 111 108 109 0 29,134,900 3,180,808,700 1,372 7.532 110 J 6,239,400 109 T/B 1,603,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 182 182 182 -5 1,100 200,200 3 417.623 188 J 5,000 166 B 1,000 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 4,700 4,700 4,700 4,700 0 300 1,410,000 1 313.333 4,800 J 900 3,800 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 370 350 368 0 97,700 35,294,800 34 115.000 360 J 10,000 348 B 14,700 55 BMTR Global Mediacom Tbk. --S9K--1 248 256 242 242 -6 26,528,100 6,494,636,000 1,462 196.972 244 J 454,400 242 T/B 523,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 935 915 915 -10 10,441,700 9,669,318,000 937 6.756 915 T/J 68,900 910 B 225,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 208 204 206 2 154,400 31,573,200 19 2.454 206 T/J 4,300 204 B 1,143,000 58 BNLI Bank Permata Tbk. --M8K--1 620 630 610 625 5 29,601,400 18,441,165,000 456 6.805 630 J 3,505,000 625 T/B 477,000 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 685 695 -5 25,278,000 17,538,246,500 500 674.757 700 J 159,700 695 T/B 384,700 60 BOLT Garuda Metalindo Tbk. --U4---2 975 975 965 970 -5 95,200 92,268,500 101 176.364 970 T/J 3,900 965 B 3,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,170 2,400 2,160 2,400 230 3,255,500 7,081,813,000 708 600.000 2,400 T/J 30,200 2,310 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 557,400 600 B 575,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,900 J 200 5,125 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 520 525 515 525 5 6,176,000 3,221,382,000 603 525.000 525 T/J 3,715,400 520 B 154,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 83,400 4,170,000 7 7.874 50 T/J 23,148,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,200 1,150 1,200 50 181,600 216,349,500 13 900.360 1,200 T/J 409,900 1,150 B 2,500 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,310 2,420 2,320 2,390 80 15,249,200 36,409,472,000 1,772 187.170 2,390 T/J 475,500 2,380 B 292,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,280 1,245 1,255 0 15,853,100 19,966,340,000 1,702 245.835 1,255 T/J 970,400 1,250 B 548,100 70 BSIM Bank Sinarmas Tbk. --U8---1 550 0 0 550 0 0 0 0 375.122 550 J 400,400 545 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,320 2,370 2,320 2,340 20 2,500 5,911,000 12 120.000 2,370 J 5,600 2,340 T/B 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---2 147 165 140 150 3 8,385,500 1,280,572,100 217 1,149.249 150 T/J 1,484,000 141 B 27,600 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 396,699,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,430 3,470 3,440 3,440 10 20,700 71,468,000 35 665.941 3,460 J 22,700 3,440 T/B 300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,800 1,800 1,775 1,795 -5 14,677,400 26,185,556,000 868 1,795.000 1,795 T/J 581,800 1,790 B 637,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,900 1,775 1,900 50 109,200 206,785,500 30 322.034 1,900 T/J 101,000 1,760 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 118 119 116 117 -1 7,395,900 868,959,300 307 11.441 117 T/J 398,700 116 B 67,600 79 BUMI Bumi Resources Tbk. --S2K--2 104 106 101 103 -1 244,621,500 25,100,125,000 2,994 5.978 103 T/J 31,173,500 102 B 13,497,000 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 208 212 206 206 -2 11,339,400 2,359,830,000 254 158.462 210 J 9,000 206 T/B 900 81 BVIC Bank Victoria International Tbk. --U8---1 162 190 160 190 28 346,700 61,808,700 64 179.664 190 T/J 83,900 159 B 8,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 165 168 164 164 -1 21,933,300 3,636,529,600 811 35.868 166 J 18,500 164 T/B 2,182,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 378 342 346 -28 964,800 348,117,200 191 104.848 350 J 53,700 346 T/B 194,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,770 2,810 2,760 2,800 30 2,540,000 7,095,086,000 576 160.000 2,800 T/J 250,900 2,770 B 58,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 306 310 2 1,428,200 439,236,400 200 566.345 310 T/J 344,300 308 B 300 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 705 J 400 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 86 -1 621,900 53,807,800 45 550.400 87 J 220,000 86 T/B 298,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 316 306 314 6 2,723,600 850,584,600 116 24.571 314 T/J 75,500 308 B 4,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,730 1,840 1,700 1,840 110 81,100 148,693,000 26 6,676.827 1,850 J 38,000 1,840 T/B 2,900 90 CLEO Sariguna Primatirta Tbk. --S5---1 284 288 280 284 0 11,996,000 3,416,576,800 902 1,234.783 284 T/J 281,100 282 B 227,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,355 1,280 1,280 -75 35,200 45,105,000 16 122.481 1,350 J 200 1,280 T/B 5,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 216 208 208 -4 98,500 20,954,800 32 39.346 210 J 20,000 208 T/B 40,400 93 COWL Cowell Development Tbk. --U6---2 416 418 414 418 2 432,600 179,643,600 15 321.538 420 J 6,700 418 T/B 800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,300 315,000 8 45.455 50 T/J 86,624,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 545 545 510 545 0 314,000 169,585,000 9 275.023 540 J 4,600 510 B 1,200 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,790 J 900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 995 1,010 975 1,010 15 20,602,200 20,652,484,000 757 226.133 1,010 T/J 1,398,900 995 B 50,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 9,600 480,000 5 16.496 50 T/J 230,257,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 905 850 880 30 1,191,700 1,051,966,000 753 765.217 880 T/J 385,500 875 B 23,600 100 DILD Intiland Development Tbk. --S6---1 306 308 302 308 2 631,300 193,867,200 190 53.671 308 T/J 40,000 306 B 200,000 101 DKFT Central Omega Resources Tbk. --U2---2 306 306 298 306 0 315,900 95,936,800 37 786.026 306 T/J 130,700 300 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,475 5,500 25 230,000 1,264,750,000 12 32,877.040 5,500 T/J 2,800 5,400 B 5,100 103 DMAS Puradelta Lestari Tbk. --M6---1 161 162 156 159 -2 29,348,200 4,661,899,100 555 75.714 159 T/J 130,100 158 B 53,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,290 3,290 3,290 10 35,000 115,150,000 7 2,890.046 3,290 T/J 9,700 3,280 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 535 540 525 525 -10 4,622,900 2,458,442,500 563 710.766 530 J 233,900 525 T/B 634,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 130 128 128 -2 289,800 37,304,400 39 23.273 129 J 10,000 128 T/B 95,200 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 410 352 410 58 1,623,600 620,528,400 62 110.811 410 T/J 397,700 360 B 50,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 13,500 13,500 13,500 0 400 5,400,000 1 900.000 15,175 J 500 13,200 B 2,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,390 0 0 4,390 0 0 0 0 441.517 4,370 J 100 3,650 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 1,980 1,940 1,940 -45 8,300 16,162,000 6 714.098 1,980 J 15,900 1,940 T/B 8,600 111 DWGL Dwi Guna Laksana Tbk. --U9---2 73 74 71 72 -1 44,500 3,213,900 24 48.000 73 J 14,600 72 T/B 3,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,130 0 0 1,130 0 0 0 0 27.901 1,130 J 3,100 1,125 B 10,000 113 ELSA Elnusa Tbk. --S2LKO1 340 348 336 344 4 47,984,900 16,498,648,400 1,604 86.000 344 T/J 2,082,400 342 B 804,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,700 185,000 5 10.308 50 T/J 532,572,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,899,400 144,970,000 83 4.169 50 T/J 18,966,300 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,120 2,130 2,020 2,100 -20 4,700 9,803,000 22 1,469.261 2,100 T/J 1,900 1,805 B 700 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,150 2,200 2,110 2,200 50 6,503,900 14,117,727,000 1,448 220.000 2,200 T/J 1,523,600 2,180 B 197,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 316 334 316 322 6 32,986,400 10,733,424,600 2,066 599.505 322 T/J 1,287,300 320 B 1,352,600 119 EXCL XL Axiata Tbk. --S7XXO1 2,000 2,020 1,955 1,980 -20 22,007,600 43,476,221,500 3,651 100.486 1,980 T/J 3,462,400 1,975 B 2,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 1,670 1,670 1,670 -130 700 1,169,000 1 2,626.406 1,800 J 300 1,670 T/B 1,300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,800 7,350 7,775 275 67,200 512,115,000 56 1,781.786 7,775 T/J 15,200 7,700 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 6,525 7,750 6,475 7,750 1,225 7,037,400 46,192,812,500 121 1,550.000 7,750 T/J 3,800 6,475 B 8,000 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,990 J 5,000 3,050 B 200 124 FMII Fortune Mate Indonesia Tbk --U6---2 645 700 650 700 55 5,900 4,085,000 10 700.000 700 T/J 81,000 655 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 910 920 900 920 10 23,025,800 20,831,921,500 239 418.182 920 T/J 213,900 900 B 10,000 126 FREN Smartfren Telecom Tbk. --U7---1 79 83 78 78 -1 30,125,900 2,407,498,800 2,154 4.333 78 T/J 1,147,000 77 B 3,162,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 96 97 90 94 -2 322,100 30,675,000 68 58.750 94 T/J 174,900 93 B 51,000 128 GEMS Golden Energy Mines Tbk. CDU2---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---1 268 298 260 298 30 78,578,300 22,754,168,400 3,310 40.059 298 T/J 5,401,800 296 B 100 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 650 625 650 15 4,800,200 3,085,355,500 536 127.611 650 T/J 994,900 630 B 56,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 222 210 216 8 78,935,900 17,212,073,600 2,538 54.000 216 T/J 140,800 214 B 2,226,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 15,000 15,000 15,000 0 1,000 15,000,000 2 2,608.696 15,000 T/J 300 12,125 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---1 131 145 127 142 11 215,800 28,288,800 33 56.800 142 T/J 40,900 131 B 5,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,560 2,600 2,540 2,560 0 274,000 702,882,000 164 2,560.000 2,580 J 7,300 2,560 T/B 45,200 136 HERO Hero Supermarket Tbk. --U9---1 790 0 0 790 0 0 0 0 1,648.994 840 J 1,100 790 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,850 2,750 2,850 80 42,600 120,921,000 26 872.467 2,850 T/J 161,200 2,770 B 1,400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 700 700 700 -30 200 140,000 2 1,076.923 700 T/J 2,500 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 755 730 730 -10 12,956,600 9,647,811,000 692 235.484 740 J 373,500 730 T/B 105,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 306 256 306 48 12,590,300 3,851,295,400 118 102.000 306 T/J 1,897,500 256 B 11,000 141 HRUM Harum Energy Tbk. --S2K--1 1,405 1,420 1,400 1,400 -5 1,857,400 2,612,888,000 733 26.923 1,410 J 5,300 1,400 T/B 216,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,400 8,400 8,300 8,300 -100 30,000 250,000,000 3 892.665 8,300 T/J 20,000 8,000 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 890 740 890 70 200,100 178,074,000 9 69.531 880 J 272,900 755 B 900 144 IIKP Inti Agri Resources Tbk --U5---2 200 240 199 240 40 483,168,900 98,074,685,300 1,134 460.670 240 T/J 1,932,300 220 B 5,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 183 204 161 170 -13 591,640,400 110,728,002,500 17,138 48.571 170 T/J 4,540,000 169 B 11,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,160 2,180 2,140 2,160 0 909,900 1,961,389,000 190 289.981 2,160 T/J 914,200 2,150 B 500 147 IMJS Indomobil Multi Jasa Tbk. CRM8---1 655 660 645 650 -5 2,216,500 1,440,913,500 73 130.000 655 J 7,300 645 B 10,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 910 940 910 940 30 440,600 405,144,500 37 247.368 940 T/J 65,800 925 B 500 149 INAF Indofarma Tbk. --U5---1 5,650 6,500 4,950 6,500 850 3,837,300 23,439,128,000 1,164 2,600.000 6,500 T/J 227,900 5,000 B 200 150 INCO Vale Indonesia Tbk. --S2BXO1 3,230 3,270 3,190 3,260 30 6,170,400 19,962,364,000 1,673 1,330.612 3,260 T/J 427,900 3,250 B 1,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,750 5,950 5,700 5,925 175 81,500 480,690,000 106 797.991 5,925 T/J 12,800 5,900 B 20,000 152 INDS Indospring Tbk. --M4---1 2,280 2,280 2,200 2,220 -60 17,200 38,419,000 38 208.125 2,250 J 1,000 2,220 T/B 7,700 153 INDY Indika Energy Tbk. XDS2XXO1 1,590 1,615 1,580 1,585 -5 4,670,100 7,438,154,500 1,428 53.729 1,590 J 133,100 1,585 T/B 129,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 64 60 62 1 3,513,600 220,037,300 311 0.354 63 J 5,200 62 T/B 309,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 675 700 625 700 25 664,900 461,820,500 78 666.667 705 J 26,600 695 B 2,600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 2,040 1,970 2,040 20 59,000 119,464,000 55 739.130 2,040 T/J 1,200 2,000 B 300 157 INTA Intraco Penta Tbk. --U9---2 478 488 472 488 10 2,055,200 1,002,415,400 31 343.999 488 T/J 880,000 472 B 42,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 490 390 490 94 17,548,500 8,542,589,200 182 128.947 490 T/J 10,181,900 392 B 3,300 159 ISAT Indosat Tbk. --S7K--1 1,690 1,700 1,685 1,685 -5 916,400 1,548,120,500 360 120.357 1,685 T/J 84,400 1,680 B 24,200 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,050 20,250 19,975 20,250 200 939,300 18,888,887,500 1,296 144.643 20,250 T/J 73,400 20,125 B 7,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 200 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 101,214,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 0 0 488 0 0 0 0 276.817 492 J 1,300 472 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 484 490 364 364 -120 604,400 238,645,400 30 301.282 364 T/J 4,545,800 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,140 2,170 2,100 2,150 10 8,435,200 18,138,656,000 2,227 587.753 2,160 J 110,000 2,150 T/B 109,200 166 JRPT Jaya Real Property Tbk. --S6---1 690 740 685 740 50 7,528,700 5,419,401,500 160 711.538 740 T/J 2,066,000 685 B 315,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,300 4,350 4,280 4,280 -20 3,947,400 17,000,494,000 1,810 252.388 4,280 T/J 12,200 4,270 B 184,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,175 1,460 970 970 -205 10,700 11,481,500 26 208.908 970 T/J 900 965 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,680 2,700 2,490 2,600 -80 1,015,500 2,607,180,000 501 2,600.000 2,600 T/J 96,900 2,540 B 2,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 302 324 280 302 0 26,937,600 8,445,746,200 2,080 36.695 304 J 22,800 302 T/B 13,200 171 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---1 268 276 264 276 8 13,786,900 3,756,654,800 601 9.576 276 T/J 350,300 274 B 1,000,000 173 KINO Kino Indonesia Tbk. --U5---2 2,860 2,880 2,760 2,800 -60 242,000 681,342,000 136 73.684 2,820 J 100 2,800 T/B 339,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,620 2,690 2,600 2,600 -20 203,400 533,909,000 76 866.667 2,600 T/J 2,600 2,510 B 1,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 360 346 354 -6 90,400 31,834,000 12 1,242.105 356 J 7,000 352 B 100 176 KMTR Kirana Megatara Tbk. --U3---2 274 276 268 270 -4 87,300 23,689,600 67 58.952 272 J 35,700 268 B 18,700 177 KPIG MNC Land Tbk. --U9---2 139 139 138 139 0 42,800 5,917,100 17 299.098 139 T/J 976,100 138 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,440 2,460 2,440 2,440 0 205,000 501,550,000 17 887.273 2,450 J 700 2,440 T/B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 406 402 402 0 3,611,800 1,459,400,200 191 49.977 404 J 72,500 402 T/B 661,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 660 645 655 0 75,352,900 49,373,661,500 3,115 6,814.399 655 T/J 142,300 650 B 148,100 181 LINK Link Net Tbk. --S9K--1 4,950 4,950 4,880 4,900 -50 501,900 2,462,836,000 257 306.250 4,940 J 1,000 4,880 B 1,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,470 1,520 1,460 1,475 5 164,200 244,840,000 147 159.459 1,480 J 4,200 1,475 T/B 7,500 183 LPKR Lippo Karawaci Tbk. --S6LKO1 254 268 252 254 0 89,072,900 23,606,526,400 1,047 65.034 254 T/J 3,254,500 252 B 835,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,100 6,200 5,575 5,600 -500 16,250,200 95,562,335,000 4,789 126.895 5,600 T/J 2,576,200 5,575 B 300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,255 1,225 1,250 25 8,937,300 11,142,516,500 827 322.581 1,250 T/J 282,200 1,245 B 22,000 186 LTLS Lautan Luas Tbk. --U9---1 565 615 535 615 50 705,300 433,480,000 23 217.400 615 T/J 923,600 555 B 5,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 214 222 202 220 6 740,564,200 158,602,327,000 554 463.881 220 T/J 148,000 208 B 322,400 188 MAIN Malindo Feedmill Tbk. --S3---1 1,310 1,400 1,310 1,395 85 14,066,300 19,271,633,000 1,766 792.614 1,395 T/J 1,596,700 1,390 B 7,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,870 1,790 1,790 1,790 -80 1,700 3,043,000 4 106.548 1,820 J 100 1,790 T/B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 785 805 5 8,673,800 6,924,721,500 1,449 1,291.824 805 T/J 910,400 800 B 500 191 MARI Mahaka Radio Integra Tbk. --S9---2 254 258 250 258 4 13,239,200 3,329,422,200 136 344.000 258 T/J 144,000 254 B 100,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,995 2,000 1,985 1,985 -10 35,400 70,614,500 32 794.000 2,000 J 81,400 1,985 T/B 14,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 735 720 720 0 3,230,100 2,335,972,000 118 511.945 725 J 365,100 720 T/B 800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,800 J 1,100 6,025 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,860 2,900 2,840 2,850 -10 45,900 131,051,000 59 219.231 2,860 J 5,500 2,850 T/B 400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 472 490 474 488 16 690,900 335,140,600 221 30.500 488 T/J 60,000 486 B 12,400 197 MCAS M Cash Integrasi Tbk. --U9---2 3,170 3,210 3,160 3,210 40 9,159,500 29,086,716,000 267 231.769 3,210 T/J 69,600 3,190 B 50,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 141 142 1 454,200 64,424,200 63 127.363 142 T/J 145,800 141 B 310,100 199 MDIA Intermedia Capital Tbk. --M9---1 139 142 131 136 -3 112,000 15,208,100 21 98.551 136 T/J 60,600 133 B 32,600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,700 3,800 3,400 3,500 -200 307,700 1,090,363,000 156 182.533 3,500 T/J 9,700 3,490 B 200 201 MDLN Modernland Realty Tbk. --S6---1 218 232 218 226 8 4,524,700 1,021,972,000 413 67.071 226 T/J 2,251,200 224 B 87,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 700 675 685 -5 26,359,700 18,125,186,500 1,593 1,206.474 690 J 341,100 685 T/B 233,700 203 MEGA Bank Mega Tbk. --U8---1 4,900 4,900 4,900 4,900 0 200 980,000 1 3,571.741 6,000 J 10,800 4,110 B 2,600 204 MERK Merck Tbk. XDU5---2 4,400 4,450 4,270 4,300 -100 917,300 3,961,397,000 1,068 11,337.570 4,310 J 1,300 4,300 T/B 81,000 205 META Nusantara Infrastructure Tbk. --M7---1 202 212 204 206 4 3,344,100 695,001,000 138 62.410 206 T/J 53,100 204 B 330,200 206 MFIN Mandala Multifinance Tbk. --U8---2 890 885 870 885 -5 114,800 100,854,000 10 907.692 885 T/J 28,300 870 B 30,400 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 830 J 10,000 820 B 3,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,560 1,575 1,500 1,575 15 1,762,900 2,727,512,000 355 92.730 1,575 T/J 123,400 1,560 B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 765 780 740 775 10 2,527,100 1,945,273,500 243 3,690.476 775 T/J 600 770 B 124,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 198 195 195 -1 614,100 120,563,300 28 487.500 195 T/J 8,000 192 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 22,500 18,000 22,500 2,500 54,000 1,204,475,000 7 1,071.429 24,000 J 50,000 17,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,950 16,000 0 44,700 715,082,500 13 101,910.828 16,025 J 22,500 15,675 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,165 1,210 1,165 1,205 40 1,063,800 1,268,120,500 397 201.253 1,205 T/J 56,100 1,200 B 36,000 214 MLPL Multipolar Tbk. --U9---1 76 79 74 74 -2 4,160,600 317,280,800 253 8.488 76 J 630,900 74 T/B 518,400 215 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 900 J 200 710 B 3,300 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 500 520 0 269,800 138,002,000 33 88.889 510 J 31,600 500 B 16,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 705 710 690 690 -15 39,978,500 27,901,882,000 3,882 76.667 695 J 1,238,800 690 T/B 1,243,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 910 895 905 5 2,563,200 2,311,899,000 214 60.333 905 T/J 129,900 900 B 1,106,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 154 159 152 152 -2 894,400 138,740,400 329 63.906 153 J 10,000 152 T/B 140,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,150 5,100 5,000 5,100 -50 1,100 5,600,000 3 462.592 5,100 T/J 4,300 4,430 B 300 221 MSIN MNC Studios International Tbk. --U9---2 320 320 310 312 -8 119,000 37,141,200 53 312.000 312 T/J 159,800 310 B 22,400 222 MSKY MNC Sky Vision Tbk. --U9---1 760 770 750 755 -5 1,737,800 1,337,176,500 18 49.671 760 J 70,000 755 T/B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 880 900 865 865 -15 9,288,200 8,243,017,000 1,075 1,557.212 865 T/J 32,600 860 B 191,800 224 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---1 456 460 440 448 -8 12,435,900 5,674,564,600 98 188.353 448 T/J 1,153,900 446 B 100,100 226 MYOH Samindo Resources Tbk. --S2---1 1,045 1,050 1,025 1,045 0 202,700 211,083,500 73 124.468 1,045 T/J 21,800 1,030 B 1,000 227 MYRX Hanson International Tbk. --S6K--2 111 119 110 119 8 615,826,300 68,675,451,000 809 81.156 119 T/J 9,842,900 114 B 192,800 228 NASA Ayana Land International Tbk. --U9---2 610 610 610 610 0 412,300 251,503,000 22 592.233 615 J 82,200 610 T/B 187,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,300 4,300 3,600 3,600 -700 6,078,100 25,101,695,000 1,509 1,107.692 3,600 T/J 189,600 3,500 B 5,100 230 NIRO City Retail Developments Tbk. --U6---2 90 90 89 89 -1 1,160,300 104,268,500 16 84.762 91 J 32,800 89 T/B 232,200 231 NISP Bank OCBC NISP Tbk. --U8---1 855 860 850 855 0 6,000 5,133,000 27 1,036.062 855 T/J 9,900 850 B 600 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 266.667 1,000 J 15,200 950 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 392 386 386 -4 55,100 21,304,400 22 45.412 392 J 45,400 386 T/B 17,000 234 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---1 820 830 815 815 -5 176,500 144,167,500 57 1,612.425 820 J 6,000 815 T/B 181,400 236 PALM Provident Agro Tbk. --U1---2 260 266 256 260 0 19,600 5,080,200 12 71.063 262 J 800 260 T/B 38,200 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,450 1,300 1,450 110 73,400 106,107,500 59 1,054.545 1,450 T/J 36,100 1,380 B 600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,130 1,160 1,120 1,150 20 1,529,500 1,751,714,000 174 135.294 1,155 J 100,000 1,150 T/B 235,800 239 PBRX Pan Brothers Tbk. --U4K--1 530 550 530 550 20 115,700 62,649,500 32 973.451 550 T/J 12,400 545 B 24,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,400 5,350 4,390 5,350 950 319,600 1,684,484,000 63 3,566.667 5,350 T/J 46,000 4,400 B 2,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,170 2,120 2,120 0 48,988,400 104,825,793,000 4,877 706.667 2,130 J 1,458,000 2,120 T/B 2,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,260 1,260 1,260 30 100 126,000 1 245.854 1,260 T/J 1,100 1,230 B 500 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,880 0 0 2,880 0 0 0 0 1,195.070 3,300 J 3,000 2,850 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,095 1,145 1,085 1,145 50 3,373,700 3,859,264,500 108 1,906.427 1,145 T/J 1,551,900 1,090 B 7,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 114,500 5,725,000 26 50.000 50 T/J 1,920,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,050 1,040 1,050 0 28,900 30,217,500 9 1,116.546 1,050 T/J 24,500 1,045 B 2,000 247 PNLF Panin Financial Tbk. --S8---1 276 278 268 268 -8 76,280,800 20,518,667,600 735 289.667 270 J 629,600 268 T/B 433,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 685 660 645 660 -25 1,200 789,500 5 329.776 700 J 100 655 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 5,075 4,690 5,075 385 44,253,700 209,899,884,000 417 3,221.179 5,150 J 100 5,075 T/B 200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 50,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 890 850 890 10 1,516,000 1,323,864,500 94 59.333 890 T/J 2,817,500 860 B 208,400 252 PPRE PP Presisi Tbk. --M7---1 326 328 314 318 -8 1,885,800 604,416,000 299 73.953 320 J 11,700 318 T/B 19,000 253 PPRO PP Properti Tbk. --S6K--1 121 123 116 117 -4 35,842,300 4,265,411,400 1,451 252.973 117 T/J 2,855,400 116 B 2,788,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,250 2,280 2,220 2,280 30 7,700 17,353,000 24 35.077 2,280 T/J 3,700 2,220 B 2,500 255 PRIM Royal Prima Tbk. --U9---2 605 605 605 605 0 1,200 726,000 4 605.000 605 T/J 1,900 595 B 200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 214 202 202 -8 3,072,000 628,069,800 237 655.355 202 T/J 63,200 200 B 287,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,340 4,250 4,300 10 13,908,200 59,681,113,000 3,646 3,739.130 4,300 T/J 1,145,900 4,290 B 400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,850 1,805 1,805 -15 10,776,500 19,685,300,500 1,610 339.286 1,810 J 40,000 1,805 T/B 103,700 259 PTRO Petrosea Tbk. --S2---1 1,750 1,800 1,750 1,785 35 640,500 1,143,294,000 300 1,428.000 1,785 T/J 21,700 1,780 B 15,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 10,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 605 620 600 620 15 18,895,400 11,576,788,500 1,810 2,390.223 620 T/J 3,684,500 615 B 2,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 885 885 870 880 -5 462,900 407,171,500 774 880.000 885 J 122,800 880 T/B 86,100 263 RAJA Rukun Raharja Tbk. --S7---1 330 340 322 324 -6 210,800 69,308,400 86 1,112.943 330 J 122,500 324 T/B 38,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,425 1,400 1,420 10 2,925,400 4,149,254,000 460 887.500 1,420 T/J 104,400 1,405 B 1,724,200 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,500 5,500 0 100 550,000 1 289.750 5,600 J 300 5,500 T/B 400 266 RIMO Rimo International Lestari Tbk --U9---2 138 140 135 140 2 134,672,300 18,590,789,700 857 76.863 140 T/J 7,456,700 139 B 32,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 336 310 312 -14 2,400 762,000 9 2,441.315 328 J 17,900 314 B 4,000 268 RODA Pikko Land Development Tbk. --U6---2 320 398 320 398 78 132,600 51,941,400 29 635.478 398 T/J 210,700 346 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,200 1,180 1,200 0 1,351,600 1,621,140,000 55 470.588 1,200 T/J 50,000 1,190 B 10,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 555 560 -5 1,288,800 727,441,000 322 700.000 565 J 55,100 560 T/B 20,400 271 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 8,700 8,675 8,700 0 9,700 84,290,000 13 5,612.903 8,700 T/J 12,700 8,600 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,860 1,875 1,815 1,870 10 9,789,700 18,102,342,500 1,386 845.951 1,870 T/J 347,600 1,865 B 300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 900 J 20,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,370 2,370 2,370 -60 300 711,000 1 101.282 2,430 J 452,800 2,300 B 5,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,050 4,300 4,300 4,300 250 40,200 172,860,000 8 199.824 4,300 T/J 2,000 3,500 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 910 915 895 905 -5 1,402,100 1,267,667,000 184 646.429 905 T/J 264,600 900 B 41,400 278 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---1 840 850 810 840 0 3,288,200 2,700,267,000 372 144.828 840 T/J 707,400 835 B 11,300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,580 3,640 3,400 3,590 10 298,400 1,059,465,000 246 40.773 3,590 T/J 4,600 3,580 B 5,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 466 460 460 -2 1,221,800 563,599,000 144 41.818 460 T/J 106,600 458 B 681,700 282 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 930 1,025 0 22,000 22,500,000 4 1.139 1,090 J 13,500 990 B 100 283 SMAR Smart Tbk. --U1---2 3,860 4,070 3,860 4,050 190 10,500 42,302,000 12 1,338.135 4,060 J 300 4,050 T/B 1,800 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,765 1,825 1,700 1,750 -15 2,256,000 3,982,009,000 1,241 312.500 1,750 T/J 336,400 1,740 B 12,700 285 SMCB Holcim Indonesia Tbk. --U3---1 1,875 1,890 1,870 1,885 10 6,727,100 12,650,810,000 573 2,276.570 1,885 T/J 135,900 1,880 B 650,000 286 SMDR Samudera Indonesia Tbk. --S7---1 308 312 308 310 2 764,800 236,279,400 110 1,244.081 310 T/J 48,800 308 B 194,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,675 11,675 11,500 11,500 -175 3,678,400 42,515,757,500 1,774 4,001.670 11,525 J 200 11,500 T/B 774,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 790 805 765 805 15 26,647,400 21,102,969,000 1,727 1,322.708 805 T/J 1,842,200 785 B 5,000 289 SMRU SMR Utama Tbk. --U2---2 550 650 500 650 100 3,871,300 2,379,543,000 164 158.956 650 T/J 101,900 498 B 19,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,305 1,400 1,300 1,400 95 4,430,200 5,973,446,000 1,095 3,739.416 1,400 T/J 238,500 1,355 B 2,100 291 SOCI Soechi Lines Tbk. --M7---1 131 134 131 131 0 1,048,500 138,522,000 113 23.818 133 J 135,200 131 T/B 14,000 292 SPTO Surya Pertiwi Tbk. --U9---2 845 1,000 810 1,000 155 4,842,700 4,164,925,000 300 1,000.000 1,000 T/J 2,049,700 865 B 250,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 254 190 254 50 3,746,800 920,856,200 92 271.075 254 T/J 1,116,800 200 B 600 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 362 356 358 2 46,578,900 16,754,548,800 100,963 149.167 358 T/J 8,463,200 356 B 11,111,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,800 3,600 3,800 200 153,200 581,520,000 19 69.091 3,800 T/J 34,600 3,400 B 20,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 500 470 500 30 16,169,700 7,784,406,200 328 205.128 500 T/J 786,900 472 B 12,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,270 1,230 1,250 0 74,725,300 93,607,941,500 2,572 186.567 1,250 T/J 223,400 1,240 B 500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 363,338,700 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 3,930 4,200 3,870 4,200 270 87,000 362,962,000 72 3,818.182 4,200 T/J 10,500 3,870 B 200 302 TARA Sitara Propertindo Tbk. --U6K--1 895 900 870 880 -15 47,061,200 41,606,946,000 2,055 830.189 880 T/J 194,500 875 B 157,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,530 3,650 3,510 3,600 70 5,402,700 19,266,050,000 2,072 177.778 3,600 T/J 391,800 3,590 B 18,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 835 865 825 865 30 2,750,900 2,335,545,000 509 196.971 865 T/J 614,100 835 B 4,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 17,250 17,250 17,250 250 10,000 172,500,000 2 1,691.973 17,250 T/J 6,100 16,700 B 800 306 TDPM Tridomain Performance Materials Tbk. --S3---1 300 308 294 308 8 19,117,300 5,705,995,000 422 135.088 308 T/J 1,206,300 300 B 100,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 940 850 940 35 1,482,000 1,359,958,000 38 303.226 940 T/J 50,000 860 B 2,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 740 850 600 665 -75 4,400 3,300,000 11 150.698 800 J 1,800 680 B 3,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,330 J 100 2,600 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 775 800 770 800 25 24,989,600 19,433,767,000 229 400.000 800 T/J 5,000 775 B 36,300 311 TINS Timah Tbk. --S2K--1 745 765 740 755 10 17,841,400 13,456,223,000 724 385.800 755 T/J 1,808,500 750 B 1,294,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,100 11,200 10,950 11,100 0 1,908,700 21,109,497,500 1,419 686.294 11,100 T/J 136,300 11,050 B 25,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 12,000 9,600,000 1 368.002 800 T/J 638,500 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,645 1,625 1,620 1,620 -25 5,300 8,586,500 4 85.263 1,600 J 9,800 1,575 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 820 830 -20 4,553,200 3,830,369,000 123 1,335.887 830 T/J 35,600 825 B 475,900 316 TOTL Total Bangun Persada Tbk. --U6---1 560 565 560 560 0 1,015,700 568,823,500 35 201.275 565 J 6,200 560 T/B 364,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 340 370 340 348 8 543,400 189,865,800 48 1,128.881 348 T/J 21,600 344 B 200 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 715 675 690 15 30,232,600 21,063,735,000 6,115 3,286.810 690 T/J 486,000 685 B 400,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 161 181 160 170 9 904,800,600 149,595,813,700 8,409 140.503 170 T/J 7,663,300 169 B 6,350,300 320 TRIO Trikomsel Oke Tbk. --U9---1 236 236 236 236 0 100 23,600 1 104.759 236 T/J 10,000 228 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 68,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,385 1,390 5 450,700 626,198,000 38 247.966 1,390 T/J 1,959,600 1,385 B 7,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 10,000 33,300,000 4 3,330.000 3,330 T/J 37,400 3,210 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 186,800 1,185 B 130,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,350 1,185 1,350 145 21,692,300 27,892,376,000 598 2,617.497 1,350 T/J 224,400 1,275 B 55,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,920 3,700 3,900 0 2,800 10,562,000 11 144.441 3,900 T/J 1,700 3,760 B 1,100 327 VICO Victoria Investama Tbk. --U8---1 104 104 103 104 0 7,600 790,300 6 83.200 105 J 4,800 104 T/B 142,700 328 VIVA Visi Media Asia Tbk. --U9---1 131 135 130 131 0 32,484,400 4,294,760,700 530 43.667 131 T/J 4,127,600 130 B 331,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 242 244 238 240 -2 2,190,900 526,822,200 258 82.759 242 J 215,000 240 T/B 176,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,670 1,695 1,650 1,655 -15 12,978,700 21,648,756,000 1,861 425.392 1,660 J 213,800 1,655 T/B 416,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 216 222 218 220 4 500,800 110,175,200 7 59.496 220 T/J 50,000 218 B 200 332 WOOD Integra Indocabinet Tbk. --S5---2 610 625 610 615 5 22,511,400 13,835,453,000 717 236.538 620 J 3,229,000 615 T/B 5,284,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 388 376 376 -6 37,659,000 14,324,270,200 2,063 76.735 376 T/J 922,300 374 B 2,762,100 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,680 1,680 -20 35,390,300 60,133,632,000 3,943 453.441 1,680 T/J 219,400 1,675 B 1,324,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 380 372 376 4 16,175,300 6,094,892,800 967 63.729 378 J 779,100 376 T/B 254,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,550 1,600 1,540 1,600 50 12,908,300 20,154,752,000 1,862 1,142.857 1,600 T/J 1,589,600 1,595 B 70,300 Total 5,901,447,200 2,740,266,177,700 286,423 2,385,267,300 89,629,300 Jakarta, 28 December 2018 Trading Division