List of Securities Quotation: IDX SMC Composite Date: Friday, 23 November 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,625 11,100 10,650 11,000 375 1,933,100 21,119,450,000 1,803 893.612 11,000 T/J 51,700 10,975 B 27,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,925 2,000 1,925 2,000 75 1,800 3,480,000 9 53.333 2,000 T/J 400 1,930 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,445 1,450 1,420 1,440 -5 5,132,300 7,365,227,000 632 1,756.098 1,445 J 125,500 1,440 T/B 426,800 5 ACST Acset Indonusa Tbk. --S6---1 1,370 1,395 1,370 1,370 0 76,000 104,298,000 39 57.532 1,370 T/J 15,800 1,360 B 5,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,425 1,445 1,410 1,425 0 8,185,500 11,680,177,500 1,814 1,119.113 1,425 T/J 153,600 1,420 B 111,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,350 8,300 8,300 0 152,700 1,269,237,500 11 356.989 8,325 J 3,700 8,300 T/B 16,000 8 ADMG Polychem Indonesia Tbk --M3---1 322 324 314 316 -6 1,754,500 556,497,200 319 28.206 316 T/J 4,600 314 B 20,300 9 AGII Aneka Gas Industri Tbk. --U3---1 640 640 630 630 -10 34,800 21,931,000 14 57.273 640 J 26,100 630 T/B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 312 306 308 0 1,316,000 405,524,400 278 503.202 310 J 82,300 308 T/B 109,200 11 AGRS Bank Agris Tbk. --U8---2 238 0 0 238 0 0 0 0 216.364 240 J 1,000 230 B 10,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,990 4,060 3,920 3,980 -10 3,531,900 14,081,828,000 1,415 3,172.048 3,990 J 350,700 3,980 T/B 256,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 274 298 0 300 87,000 3 283.810 298 T/J 4,700 286 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 4,290 4,200 4,290 -60 1,400 5,930,000 5 175.102 4,300 J 136,700 4,290 T/B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 805 805 800 800 -5 11,800 9,452,500 15 2,041.389 805 J 9,900 800 T/B 35,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,160 1,165 1,125 1,160 0 6,300 7,304,500 8 96.667 1,160 T/J 200 1,135 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 625 635 620 625 0 46,061,900 28,830,165,500 2,671 412.079 630 J 1,161,500 625 T/B 235,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 110.115 1,700 J 200 1,310 B 2,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 505 505 5 1,668,600 842,643,000 77 537.143 510 J 116,200 505 T/B 11,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 155 168 157 165 10 45,033,700 7,383,454,700 2,586 45.205 165 T/J 304,600 164 B 756,700 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 100 100,000 1 66.667 990 J 20,000 915 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 284 282 284 -4 16,040,600 4,555,530,200 15 94.667 288 J 50,000 284 T/B 2,200 23 ARNA Arwana Citramulia Tbk. --U3---1 392 404 392 404 12 569,700 227,892,000 71 2,745.871 406 J 60,000 404 T/B 291,500 24 ASGR Astra Graphia Tbk. --U9---1 1,285 1,300 1,255 1,300 15 135,800 174,063,000 28 269.531 1,300 T/J 55,200 1,280 B 100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 660 660 660 660 0 1,140,200 752,532,000 107 1,222.222 660 T/J 100,000 655 B 52,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 322 330 316 316 -6 7,537,600 2,415,747,400 674 300.952 318 J 304,600 316 T/B 1,245,100 27 ATIC Anabatic Technologies Tbk. --U9---1 835 845 800 840 5 17,200 13,855,000 15 120.000 840 T/J 5,000 835 B 900 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 1,455 1,470 1,450 1,455 0 182,500 266,405,000 71 1,315.908 1,455 T/J 4,300 1,450 B 16,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,800 540,000 6 57.388 50 T/J 7,637,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 306 304 304 -2 2,055,700 624,933,000 7 224.131 304 T/J 2,900 264 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,690 1,675 1,680 -5 424,600 713,039,000 123 2,100.000 1,680 T/J 500 1,675 B 3,900 33 BBKP Bank Bukopin Tbk. --S8---1 318 320 312 314 -4 983,000 309,843,400 352 93.150 318 J 175,800 314 T/B 323,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,550 2,480 2,530 0 33,969,500 85,632,932,000 4,430 330.000 2,540 J 937,300 2,530 T/B 41,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 282 290 282 286 4 66,600 19,157,600 23 291.183 286 T/J 47,800 284 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 162 140 146 -12 5,516,000 879,343,300 990 414.043 146 T/J 22,900 143 B 27,500 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 13,900 695,000 13 217.306 50 T/J 404,996,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 161 152 156 0 42,135,400 6,587,201,900 1,824 91.765 157 J 1,186,400 156 T/B 485,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 565 565 540 550 -15 458,500 250,911,500 184 2,818.489 560 J 14,800 550 T/B 106,400 43 BHIT MNC Investama Tbk. --S9K--1 74 75 73 73 -1 8,744,200 646,461,400 3,371 213.482 74 J 1,009,700 73 T/B 500 44 BINA Bank Ina Perdana Tbk. --U8---1 530 535 530 535 5 284,700 152,211,500 15 302.267 550 J 30,000 535 T/B 23,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 48,000 2,400,000 17 35.714 50 T/J 12,559,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,720 2,740 2,710 2,730 10 21,200 57,776,000 47 42.000 2,730 T/J 18,700 2,720 B 20,100 47 BISI BISI International Tbk. --U1---1 1,530 1,595 1,570 1,575 45 7,500 11,823,000 18 787.500 1,575 T/J 200,900 1,560 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,915 1,945 1,915 1,945 30 7,840,100 15,120,167,000 559 324.167 1,950 J 51,800 1,945 T/B 21,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 680 -5 3,136,400 2,144,579,000 703 158.140 685 J 152,400 680 T/B 440,400 50 BKSL Sentul City Tbk. --S6LKO1 109 111 107 107 -2 190,937,500 20,682,301,100 4,397 7.394 107 T/J 1,539,200 106 B 5,834,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 189 190 190 190 1 1,000 190,000 2 435.980 188 J 3,700 181 B 1,600 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 4,950 4,900 4,950 450 2,000 9,875,000 7 330.000 5,000 J 200 4,950 T/B 1,300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 342 350 342 350 8 600 207,600 3 109.375 350 T/J 6,800 334 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 324 326 320 324 0 1,708,900 552,784,000 203 263.715 326 J 506,900 324 T/B 520,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 825 830 810 815 -10 8,699,100 7,099,615,000 1,124 6.018 815 T/J 176,700 810 B 1,528,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 202 204 0 20,200 4,100,600 9 2.431 204 T/J 20,100 202 B 12,400 58 BNLI Bank Permata Tbk. --M8K--1 450 454 450 450 0 1,360,000 613,029,400 111 4.900 452 J 258,800 450 T/B 606,600 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 695 700 0 3,202,600 2,234,552,000 768 679.612 705 J 84,500 700 T/B 8,300 60 BOLT Garuda Metalindo Tbk. --U4---2 980 985 975 985 5 131,800 129,422,000 107 179.091 985 T/J 2,100 980 B 4,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,260 2,260 2,120 2,200 -60 4,778,400 10,469,708,000 1,530 550.000 2,200 T/J 8,800 2,180 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 625,500 600 B 562,600 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 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 900 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 545 535 535 -5 2,007,600 1,083,094,500 549 535.000 540 J 282,400 535 T/B 705,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 142,200 7,110,000 8 7.874 50 T/J 9,611,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 1,130 1,130 1,130 5 15,000 16,950,000 2 847.839 1,140 J 35,000 1,130 T/B 57,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,020 2,060 2,010 2,030 10 3,238,900 6,578,845,000 670 158.977 2,030 T/J 282,600 2,020 B 182,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,340 1,305 1,310 -10 13,103,100 17,293,092,000 1,740 256.609 1,310 T/J 425,700 1,305 B 752,100 70 BSIM Bank Sinarmas Tbk. --U8---1 600 610 610 610 10 500 305,000 1 416.044 605 J 100 580 B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,410 2,300 2,410 110 1,700 3,932,000 4 123.590 2,390 J 1,300 2,350 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 136 136 126 134 -2 331,111,000 44,699,596,800 197 1,026.663 134 T/J 32,100 132 B 400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 454,726,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,700 3,600 3,700 30 505,000 1,823,416,000 73 716.274 3,700 T/J 600 3,600 B 3,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,695 1,700 1,680 1,690 -5 12,064,600 20,366,616,500 868 1,690.000 1,690 T/J 603,000 1,685 B 376,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,670 1,750 1,640 1,640 -30 22,400 37,933,500 25 277.966 1,640 T/J 700 1,600 B 1,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 135 131 133 -2 5,255,200 694,859,900 246 13.006 133 T/J 6,700 132 B 200 79 BUMI Bumi Resources Tbk. --S2K--2 153 155 151 151 -2 157,285,800 23,940,256,300 1,643 8.764 152 J 760,500 151 T/B 3,882,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 250 212 240 26 15,625,900 3,375,564,200 319 184.615 236 J 4,600 230 B 20,000 81 BVIC Bank Victoria International Tbk. --U8---1 183 189 183 189 6 145,500 26,896,900 16 178.718 189 T/J 2,500 181 B 1,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 175 168 170 -1 52,584,400 8,932,710,400 808 37.180 170 T/J 2,544,800 169 B 591,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 364 350 360 6 1,851,600 669,096,800 342 109.091 360 T/J 33,000 356 B 500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,470 2,470 2,420 2,470 0 2,516,100 6,167,646,000 235 141.143 2,470 T/J 346,800 2,440 B 67,500 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 761,100 235,437,000 170 566.345 310 T/J 8,200 308 B 107,300 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 120,000 84,000,000 2 175.000 700 T/J 3,537,300 685 B 300 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 85 86 0 500,500 42,969,300 50 550.400 87 J 525,600 85 B 1,104,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 272 272 266 268 -4 126,700 34,161,200 27 20.971 272 J 100,000 268 T/B 14,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,500 1,450 1,490 0 18,000 26,751,000 10 5,406.778 1,490 T/J 2,700 1,450 B 8,800 90 CLEO Sariguna Primatirta Tbk. --S5---1 298 300 292 296 -2 9,755,900 2,892,867,800 792 1,286.957 296 T/J 437,900 294 B 566,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,390 1,330 1,330 -30 11,000 14,963,000 5 127.266 1,385 J 100 1,330 T/B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 212 204 208 0 24,100 5,006,400 25 39.346 208 T/J 14,300 206 B 1,200 93 COWL Cowell Development Tbk. --U6---2 416 416 412 412 -4 106,900 44,251,000 44 316.923 414 J 2,400 412 T/B 7,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 92,200 4,610,000 12 45.455 50 T/J 37,232,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 660 605 620 20 1,058,600 658,321,500 26 312.871 640 J 850,300 620 T/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 1,010 1,040 980 980 -30 12,746,200 12,663,175,500 1,730 219.417 1,000 J 68,600 980 T/B 1,491,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 108,768,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 815 845 800 805 -10 513,000 419,633,000 447 700.000 805 T/J 10,600 795 B 24,400 100 DILD Intiland Development Tbk. --S6---1 298 324 302 318 20 1,527,500 480,043,200 214 55.414 318 T/J 17,500 310 B 27,000 101 DKFT Central Omega Resources Tbk. --U2---2 328 322 318 318 -10 515,600 164,751,200 34 816.851 318 T/J 18,700 316 B 10,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,475 5,450 5,475 25 200 1,092,500 2 32,727.599 5,450 J 100 5,275 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 143 152 143 147 4 217,920,900 32,202,513,700 1,823 70.000 148 J 8,778,600 147 T/B 9,231,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 1,500 4,950,000 1 2,898.831 3,300 T/J 19,600 3,270 B 8,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 640 660 630 635 -5 14,588,500 9,368,177,000 1,266 859.688 635 T/J 819,600 630 B 256,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 185 133 155 17 1,667,900 257,129,700 391 28.182 160 J 124,300 155 T/B 9,502,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 320 324 320 322 2 1,325,300 426,722,000 67 87.027 322 T/J 421,600 320 B 28,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,900 J 100 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,000 4,300 4,300 4,300 300 100 430,000 1 432.465 4,300 T/J 400 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,985 1,970 1,985 15 600 1,187,500 5 730.662 1,985 T/J 62,700 1,900 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 83 86 80 83 0 32,300 2,643,100 20 55.333 83 T/J 17,500 81 B 32,700 112 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,115 1,115 1,115 0 2,000 2,230,000 2 27.531 1,115 T/J 38,200 840 B 100 113 ELSA Elnusa Tbk. --S2LKO1 320 328 318 318 -2 17,255,400 5,552,252,600 1,714 79.500 320 J 3,837,000 318 T/B 1,170,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 603,600,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 86 89 79 82 -4 72,631,200 6,129,146,600 1,409 6.837 83 J 253,600 82 T/B 311,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,220 2,190 2,220 30 1,000 2,193,000 2 1,553.219 2,190 J 25,500 1,740 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,200 2,030 2,070 -40 40,651,200 86,259,428,000 5,473 207.000 2,070 T/J 414,600 2,060 B 95,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 258 280 258 264 6 31,278,700 8,431,904,000 1,640 491.519 268 J 20,000 264 T/B 379,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,250 2,210 2,220 10 4,753,800 10,600,577,000 2,035 112.667 2,230 J 10,000 2,220 T/B 480,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,520 1,560 1,520 1,560 40 200 308,000 2 2,453.409 1,645 J 800 1,520 B 6,900 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 8,000 8,250 7,950 8,000 0 307,700 2,485,312,500 338 1,833.349 8,050 J 1,700 7,950 B 9,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,550 5,525 5,550 25 961,700 5,313,625,000 8 1,110.000 5,550 T/J 25,800 5,525 B 11,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 2,100 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 690 655 690 0 37,900 26,014,500 23 690.000 690 T/J 36,100 645 B 1,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 915 935 0 2,067,200 1,906,155,500 84 425.000 935 T/J 131,600 930 B 100 126 FREN Smartfren Telecom Tbk. XRU7---1 83 89 82 85 2 28,111,500 2,407,859,400 1,303 4.722 85 T/J 1,113,600 84 B 50,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 111 115 106 110 -1 1,171,600 129,812,300 131 68.750 111 J 99,800 110 T/B 185,300 128 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---1 218 220 210 212 -6 6,931,200 1,472,604,400 560 28.498 212 T/J 52,100 210 B 1,539,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 635 625 625 -10 3,322,100 2,089,264,000 407 122.703 625 T/J 163,700 620 B 318,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 220 214 216 -2 5,564,100 1,202,563,200 512 54.000 216 T/J 41,900 214 B 181,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 13,000 13,000 13,000 0 600 7,800,000 2 2,260.870 13,000 T/J 22,200 12,000 B 200 133 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---1 135 135 132 132 -3 515,600 69,560,200 6 52.800 135 J 600 132 T/B 35,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,090 3,050 3,060 -10 112,200 343,672,000 105 3,060.000 3,080 J 200 3,050 B 4,800 136 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 955 J 100 940 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,790 2,790 2,770 2,770 -20 270,200 749,229,000 64 847.976 2,770 T/J 22,300 2,760 B 12,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 680 640 675 35 1,800 1,173,500 4 1,038.462 675 T/J 2,200 625 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 780 785 760 765 -15 7,088,000 5,469,528,000 401 246.774 765 T/J 137,300 760 B 633,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 252 248 248 0 404,100 100,963,400 17 82.667 252 J 46,000 248 T/B 70,300 141 HRUM Harum Energy Tbk. --S2K--1 1,615 1,620 1,520 1,550 -65 5,576,900 8,695,565,000 2,229 29.808 1,550 T/J 11,100 1,545 B 46,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,300 8,500 0 42,800 361,700,000 11 914.175 8,600 J 2,000 8,500 T/B 2,700 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 850 J 15,600 605 B 10,000 144 IIKP Inti Agri Resources Tbk --U5---2 202 206 195 195 -7 301,846,900 61,665,844,500 722 374.295 198 J 30,000 195 T/B 74,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 135 139 129 133 -2 8,717,700 1,154,262,200 408 35.467 133 T/J 551,100 132 B 14,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,000 2,060 1,980 1,985 -15 1,572,200 3,150,310,500 556 266.487 1,990 J 1,800 1,985 T/B 46,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 590 600 590 595 5 201,200 119,484,500 21 119.000 600 J 1,212,300 595 T/B 9,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 910 910 895 910 0 163,100 148,197,500 17 239.474 910 T/J 107,600 900 B 2,300 149 INAF Indofarma Tbk. --U5---1 4,160 4,170 4,160 4,170 10 2,400 9,989,000 9 1,668.000 4,180 J 500 4,170 T/B 500 150 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,880 2,890 10 6,779,400 19,689,810,000 1,652 1,179.592 2,900 J 6,300 2,890 T/B 185,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 3,840 4,000 3,840 3,840 0 27,300 106,692,000 74 517.179 3,890 J 1,200 3,840 T/B 3,200 152 INDS Indospring Tbk. --M4---1 2,550 2,600 2,510 2,510 -40 1,100,700 2,809,853,000 148 235.312 2,540 J 26,300 2,510 T/B 48,900 153 INDY Indika Energy Tbk. --S2XXO1 1,995 2,040 1,935 1,945 -50 16,701,900 33,170,471,500 3,940 65.932 1,945 T/J 170,500 1,940 B 71,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 66 63 65 -1 1,315,000 85,556,200 45 0.371 65 T/J 44,700 64 B 61,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 2,020 1,970 2,020 0 2,200 4,379,000 8 731.884 2,040 J 3,100 2,020 T/B 200 157 INTA Intraco Penta Tbk. --U9---2 478 480 470 480 2 20,100 9,647,000 6 338.359 480 T/J 153,100 470 B 20,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 362 370 360 360 -2 112,400 41,010,000 28 94.737 368 J 200 360 T/B 41,200 159 ISAT Indosat Tbk. --S7K--1 2,120 2,150 2,100 2,110 -10 448,200 947,044,000 167 150.714 2,110 T/J 15,800 2,100 B 130,500 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,625 20,375 19,900 20,025 400 3,723,300 75,093,572,500 3,741 143.036 20,150 J 1,100 20,025 T/B 127,100 161 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 131,953,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 470 452 470 8 300 137,400 3 266.606 492 J 100 462 B 7,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 550 J 1,100 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,915 1,940 1,905 1,915 0 2,536,400 4,871,236,500 1,096 523.510 1,920 J 100 1,915 T/B 378,200 166 JRPT Jaya Real Property Tbk. --S6---1 565 570 555 570 5 2,449,700 1,380,228,000 163 548.077 570 T/J 11,200 555 B 294,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,980 4,020 3,940 3,990 10 3,175,300 12,618,803,000 1,792 235.287 3,990 T/J 323,000 3,980 B 109,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,050 J 1,000 880 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,580 2,610 2,560 2,610 30 47,200 122,338,000 63 2,610.000 2,610 T/J 61,500 2,580 B 2,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 254 248 254 0 822,200 206,049,800 107 30.863 254 T/J 97,200 250 B 5,100 171 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---1 240 242 236 236 -4 170,292,500 40,862,358,200 495 8.188 238 J 4,500 236 T/B 2,647,300 173 KINO Kino Indonesia Tbk. --U5---2 2,510 2,550 2,460 2,470 -40 93,100 233,191,000 105 65.000 2,510 J 600 2,470 T/B 5,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,910 2,900 2,910 0 305,800 886,822,000 41 970.000 2,900 J 30,800 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 344 350 342 350 6 50,600 17,396,400 9 1,228.070 350 T/J 19,900 340 B 1,500 176 KMTR Kirana Megatara Tbk. --U3---2 300 302 296 298 -2 29,300 8,726,000 32 65.066 298 T/J 10,200 294 B 600 177 KPIG MNC Land Tbk. --U9---2 134 137 132 136 2 8,180,800 1,112,480,400 560 292.643 136 T/J 96,300 133 B 9,500 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,390 2,380 2,380 -10 8,600 20,517,000 9 865.455 2,380 T/J 1,800 2,370 B 1,500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 378 380 376 378 0 1,170,100 441,946,200 158 46.994 380 J 214,500 378 T/B 544,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 710 690 690 -15 91,583,600 64,377,163,000 3,712 7,178.527 695 J 200 690 T/B 223,200 181 LINK Link Net Tbk. --S9K--1 4,900 4,940 4,620 4,620 -280 224,300 1,052,278,000 233 288.750 4,720 J 3,000 4,620 T/B 5,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,545 1,575 1,530 1,575 30 1,141,800 1,778,538,000 197 170.270 1,580 J 18,800 1,575 T/B 237,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 278 272 274 0 7,787,100 2,143,691,800 594 70.155 276 J 100 274 T/B 3,290,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,300 4,500 4,320 4,460 160 11,984,300 53,152,204,000 4,088 101.063 4,460 T/J 932,500 4,450 B 17,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,130 1,070 1,120 50 28,687,900 31,835,694,500 2,909 289.032 1,125 J 188,900 1,120 T/B 897,600 186 LTLS Lautan Luas Tbk. --U9---1 575 570 545 570 -5 216,600 123,202,000 11 201.493 575 J 51,500 570 T/B 15,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 376 380 352 372 -4 207,557,300 77,219,451,000 207 784.380 372 T/J 153,200 352 B 431,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,160 1,190 1,150 1,190 30 3,185,400 3,740,973,500 783 676.136 1,190 T/J 113,000 1,185 B 10,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,765 1,770 1,765 1,770 5 1,500 2,650,000 6 105.357 1,775 J 3,700 1,710 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 790 790 -5 1,162,800 921,482,000 159 1,267.753 795 J 32,800 790 T/B 1,712,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 242 236 240 0 20,673,100 4,923,818,400 256 320.000 242 J 142,100 240 T/B 42,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,010 2,010 1,990 2,010 0 177,800 354,761,500 76 804.000 2,010 T/J 54,500 1,990 B 12,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 685 700 675 695 10 9,685,600 6,705,054,500 587 494.170 700 J 2,489,400 695 T/B 5,000 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,700 0 0 6,700 0 0 0 0 2,889.039 6,675 J 3,000 6,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,800 3,030 2,800 3,030 230 260,700 774,784,000 228 233.077 3,030 T/J 18,500 3,020 B 6,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 540 505 510 -5 1,703,200 873,944,500 339 31.875 515 J 14,700 510 T/B 317,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,370 3,370 3,330 3,340 -30 1,659,400 5,555,373,000 201 241.155 3,340 T/J 28,000 3,330 B 14,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 145 148 145 145 0 1,138,000 165,556,200 125 130.054 145 T/J 2,400 144 B 140,300 199 MDIA Intermedia Capital Tbk. --M9---1 143 143 140 143 0 1,046,900 148,872,700 67 103.623 143 T/J 2,500 140 B 5,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,830 2,840 0 78,400 222,635,000 15 148.113 2,850 J 31,800 2,840 T/B 44,200 201 MDLN Modernland Realty Tbk. --S6---1 216 222 214 216 0 1,920,900 417,226,600 132 64.104 218 J 431,400 216 T/B 79,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 710 695 700 5 14,774,100 10,386,710,000 1,921 1,232.894 705 J 660,500 700 T/B 340,400 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,700 J 200 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,200 5,275 5,150 5,275 75 2,900 15,050,000 7 13,908.298 5,275 T/J 300 5,150 B 1,600 205 META Nusantara Infrastructure Tbk. --M7---1 240 246 238 246 6 4,745,400 1,139,714,600 63 73.852 246 T/J 1,280,100 244 B 75,400 206 MFIN Mandala Multifinance Tbk. --U8---2 825 820 775 820 -5 88,200 71,832,000 13 841.026 820 T/J 48,000 790 B 10,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 2,500,000 2,650,000,000 29 385.455 1,070 J 1,000,000 1,050 B 3,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,475 1,490 1,430 1,450 -25 1,323,600 1,928,912,000 269 85.370 1,470 J 8,700 1,450 T/B 54,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 830 910 750 790 -40 11,437,500 9,498,861,000 2,658 3,761.905 790 T/J 20,600 785 B 210,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 172 193 175 193 21 468,700 87,038,800 69 482.500 192 J 17,500 175 B 146,200 211 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. XDU5---1 16,000 16,000 16,000 16,000 0 200 3,200,000 1 101,910.828 16,000 T/J 26,200 15,850 B 5,000 213 MLIA Mulia Industrindo Tbk --U3---2 925 930 925 930 5 245,200 227,460,500 126 155.324 935 J 11,600 930 T/B 7,500 214 MLPL Multipolar Tbk. --U9---1 81 83 81 81 0 2,269,900 185,622,200 142 9.291 82 J 230,500 81 T/B 1,405,600 215 MLPT Multipolar Technology Tbk. --U9---1 810 810 810 810 0 200 162,000 2 168.750 800 J 1,700 780 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 0 0 530 0 0 0 0 90.598 530 J 30,000 515 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 800 785 785 -10 22,490,500 17,868,448,500 1,555 87.222 790 J 15,000 785 T/B 1,169,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 845 855 845 855 10 257,900 220,312,000 39 57.000 860 J 50,300 855 T/B 14,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 180 184 175 176 -4 1,987,900 352,940,300 377 73.996 179 J 10,200 176 T/B 167,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,175 J 100 4,200 B 500 221 MSIN MNC Studios International Tbk. --U9---2 362 362 358 360 -2 8,000 2,893,400 8 360.000 362 J 3,100 358 B 700 222 MSKY MNC Sky Vision Tbk. --U9---1 920 920 920 920 0 250,300 230,276,000 2 60.526 920 T/J 8,900 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 825 830 815 815 -10 2,547,400 2,085,636,000 119 1,467.200 820 J 104,900 815 T/B 66,700 224 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---1 430 0 0 430 0 0 0 0 180.785 430 J 107,300 406 B 80,000 226 MYOH Samindo Resources Tbk. --S2---1 1,000 1,050 970 1,010 10 398,800 395,404,500 115 120.299 1,010 T/J 67,200 1,000 B 200 227 MYRX Hanson International Tbk. --S6K--2 115 117 111 111 -4 681,752,300 79,022,798,400 845 75.700 113 J 164,500 111 T/B 1,713,900 228 NASA Ayana Land International Tbk. --U9---2 605 600 600 600 -5 1,504,900 902,940,000 91 582.524 605 J 130,600 600 T/B 33,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,480 3,510 3,480 3,490 10 85,600 298,679,000 46 1,073.846 3,500 J 1,900 3,490 T/B 13,300 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 570,200 51,318,000 12 85.714 91 J 11,700 90 T/B 109,000 231 NISP Bank OCBC NISP Tbk. --U8---1 850 850 845 845 -5 20,700 17,545,000 11 1,023.945 850 J 12,000 845 T/B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,050 1,050 1,050 0 200 210,000 1 280.000 1,050 T/J 1,600 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 388 388 388 0 71,800 27,858,400 9 45.647 388 T/J 45,300 386 B 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---1 565 580 575 580 15 15,300 8,866,500 10 1,147.492 570 J 2,000 555 B 2,000 236 PALM Provident Agro Tbk. --U1---2 244 244 240 240 -4 32,300 7,852,400 10 65.597 246 J 200 240 T/B 14,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,350 1,380 1,325 1,380 30 2,900 3,914,500 10 1,003.636 1,380 T/J 2,000 1,350 B 30,900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,095 1,095 -5 425,200 467,767,500 44 128.824 1,100 J 39,500 1,095 T/B 103,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 545 545 -5 295,400 160,994,000 55 964.602 550 J 1,017,300 545 T/B 212,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 16,800 49,728,000 1 1,973.333 2,960 T/J 6,200 2,950 B 17,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,935 2,030 1,950 1,975 40 122,447,900 243,247,172,500 8,441 658.333 1,975 T/J 5,113,100 1,970 B 2,003,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,280 1,240 1,240 1,240 -40 100 124,000 1 241.951 1,275 J 100 1,240 T/B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,270 J 100 3,000 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,240 1,200 1,225 0 4,455,700 5,477,435,000 374 2,039.627 1,225 T/J 222,700 1,220 B 5,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,552,300 277,615,000 239 50.000 50 T/J 24,436,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,060 1,040 1,055 5 52,900 55,501,000 28 1,121.863 1,055 T/J 100 1,045 B 10,000 247 PNLF Panin Financial Tbk. --S8---1 292 294 284 288 -4 7,138,000 2,062,814,200 287 311.284 290 J 1,155,900 288 T/B 878,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 770 J 400 665 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,825 5,975 5,825 5,950 125 19,395,200 114,931,422,500 350 3,776.555 5,950 T/J 134,100 5,925 B 20,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 10,100 5,555,000 1 102.804 585 J 100 550 T/B 51,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 875 900 870 880 5 2,064,000 1,820,086,000 92 58.667 890 J 42,000 880 T/B 197,000 252 PPRE PP Presisi Tbk. --M7---1 356 356 348 354 -2 2,469,300 866,727,000 166 82.326 354 T/J 134,100 352 B 9,900 253 PPRO PP Properti Tbk. --S6K--1 106 108 102 103 -3 31,116,100 3,245,557,900 1,067 222.703 104 J 834,600 103 T/B 169,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 1,995 2,220 2,000 2,150 155 103,600 222,293,000 123 33.077 2,150 T/J 5,900 2,110 B 800 255 PRIM Royal Prima Tbk. --U9---2 700 685 660 660 -40 9,600 6,383,500 9 660.000 660 T/J 2,100 655 B 30,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 156 157 151 152 -4 2,114,300 321,905,400 141 493.138 153 J 34,500 152 T/B 37,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,220 4,370 4,240 4,310 90 37,523,600 161,966,128,000 6,481 3,747.826 4,320 J 187,200 4,310 T/B 61,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,670 1,620 1,645 25 28,807,000 47,340,747,500 3,945 309.211 1,650 J 207,600 1,645 T/B 799,000 259 PTRO Petrosea Tbk. --S2---1 1,720 1,725 1,650 1,670 -50 2,819,500 4,743,941,500 1,145 1,336.000 1,675 J 4,000 1,670 T/B 17,000 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 0 0 7,450 0 0 0 0 584.314 7,450 J 5,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 625 630 595 600 -25 35,739,800 21,488,233,500 2,922 2,313.119 600 T/J 1,370,700 595 B 831,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 880 880 840 860 -20 555,800 474,317,000 238 860.000 865 J 2,000 860 T/B 298,800 263 RAJA Rukun Raharja Tbk. --S7---1 424 422 402 408 -16 746,800 305,002,200 253 1,401.484 408 T/J 105,900 406 B 67,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,300 1,260 1,270 -25 994,400 1,263,520,000 297 793.750 1,275 J 532,100 1,270 T/B 243,800 265 RDTX Roda Vivatex Tbk --U6---1 5,050 5,400 5,400 5,400 350 100 540,000 1 284.482 5,400 T/J 3,900 5,125 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 160 160 157 158 -2 636,883,300 101,257,433,900 428 86.745 158 T/J 2,760,800 157 B 1,658,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 376 320 372 50 29,600 10,147,000 39 2,910.798 372 T/J 22,300 322 B 100 268 RODA Pikko Land Development Tbk. --U6---2 322 388 312 374 52 2,400 911,600 5 597.158 374 T/J 10,000 330 B 3,300 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,070 1,055 1,055 -5 103,300 109,812,000 38 413.725 1,065 J 1,000 1,055 T/B 12,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 540 510 515 0 2,461,700 1,291,615,000 406 643.750 515 T/J 4,800 510 B 55,600 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,050 8,975 8,975 8,975 -75 1,000 8,975,000 1 5,790.323 8,975 T/J 900 8,250 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,855 1,875 1,830 1,845 -10 10,302,600 19,025,156,000 1,326 834.641 1,845 T/J 386,500 1,840 B 1,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 850 850 10 2,100 1,785,000 1 950.730 850 T/J 39,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,430 2,340 2,360 20 1,039,400 2,522,828,000 46 100.855 2,400 J 30,000 2,360 T/B 14,100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,750 3,700 3,500 3,700 -50 10,000 36,000,000 3 171.942 3,700 T/J 46,000 3,500 B 5,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,010 1,010 975 975 -35 1,668,500 1,646,053,000 451 696.429 990 J 26,100 975 T/B 2,600 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 800 800 0 223,400 179,008,500 106 137.931 805 J 52,400 800 T/B 276,700 280 SILO Siloam International Hospitals Tbk. --S9---1 2,870 2,870 2,790 2,790 -80 79,800 223,982,000 102 31.687 2,830 J 100 2,790 T/B 24,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 458 466 456 462 4 867,300 401,316,200 303 42.000 464 J 20,000 462 T/B 10,700 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,100 J 500 1,025 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,000 J 200 3,210 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,900 1,925 1,900 1,905 5 44,100 84,037,000 74 340.179 1,910 J 2,100 1,905 T/B 6,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,970 2,020 1,965 2,000 30 12,854,800 25,669,935,000 1,588 2,415.459 2,010 J 142,700 2,000 T/B 878,800 286 SMDR Samudera Indonesia Tbk. --S7---1 304 306 294 294 -10 1,850,300 548,448,600 251 1,179.870 296 J 21,500 294 T/B 28,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 11,900 11,475 11,525 -350 12,888,900 149,146,725,000 3,955 4,010.370 11,525 T/J 781,400 11,500 B 26,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 725 750 715 735 10 31,202,300 22,885,750,500 2,042 1,207.690 740 J 990,400 735 T/B 1,389,800 289 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 18,500 9,212,800 3 121.785 498 T/J 2,600 496 B 17,400 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,455 1,495 1,460 1,485 30 3,451,100 5,087,216,500 1,185 3,966.452 1,480 J 8,000 1,475 B 25,200 291 SOCI Soechi Lines Tbk. --M7---1 125 127 123 125 0 3,969,900 495,578,100 221 22.727 126 J 48,100 125 T/B 367,100 292 SPTO Surya Pertiwi Tbk. XDU9---2 950 955 945 950 0 14,007,400 13,324,478,000 985 950.000 950 T/J 151,900 945 B 255,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 0 0 171 0 0 0 0 182.495 180 J 500 174 B 800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 364 360 362 -2 6,950,300 2,518,322,200 1,117 150.833 362 T/J 1,966,900 360 B 4,669,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,750 3,630 3,630 -80 8,600 31,848,000 10 66.000 3,890 J 5,200 3,640 B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 462 448 448 0 15,791,200 7,183,125,400 535 183.795 452 J 50,000 448 T/B 89,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,260 1,200 1,205 5 68,095,100 84,067,693,500 2,652 179.851 1,220 J 2,600 1,205 T/B 13,100 298 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 0 0 50 0 0 0 0 64.769 50 J 248,018,600 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 2,600 2,900 2,520 2,900 300 68,100 190,361,000 103 2,636.364 2,900 T/J 55,800 2,520 B 3,900 302 TARA Sitara Propertindo Tbk. --U6K--1 895 905 880 880 -15 43,080,100 38,661,673,500 4,784 830.189 895 J 2,000 880 T/B 292,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 3,990 3,920 3,970 50 341,800 1,355,963,000 92 196.049 3,970 T/J 361,900 3,960 B 17,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 765 805 775 805 40 3,957,500 3,125,268,500 695 183.309 805 T/J 211,600 800 B 48,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,700 J 13,600 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 306 298 302 4 25,509,100 7,710,959,200 760 132.456 302 T/J 324,800 300 B 200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 895 900 -5 450,000 404,250,000 7 290.323 905 J 3,100 900 T/B 102,800 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 2,750 2,650 2,750 -50 1,100 2,925,000 2 2,259.841 2,850 J 1,000 2,750 T/B 4,900 310 TGRA Terregra Asia Energy Tbk. --S7---1 835 845 820 840 5 46,942,200 38,847,249,500 1,713 420.000 840 T/J 396,200 835 B 16,200 311 TINS Timah Tbk. --S2K--1 655 670 655 655 0 3,152,800 2,077,080,500 297 334.701 660 J 15,100 655 T/B 873,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,800 13,300 12,800 13,300 500 10,709,100 140,476,285,000 5,453 822.316 13,325 J 167,600 13,300 T/B 239,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 2,000 1,600,000 2 368.002 800 T/J 555,000 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,745 1,600 1,625 -55 28,800 46,674,500 26 85.526 1,625 T/J 30,400 1,575 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 790 800 765 780 -10 25,598,300 19,888,680,000 3,153 1,255.412 780 T/J 291,800 775 B 56,600 316 TOTL Total Bangun Persada Tbk. --S6---1 555 560 550 550 -5 214,600 118,981,000 96 197.681 555 J 4,500 550 T/B 1,175,600 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 338 346 330 336 -2 131,800 44,214,200 58 1,089.954 338 J 6,600 336 T/B 136,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 505 498 500 0 33,169,600 16,584,286,700 280 2,381.746 505 J 315,700 500 T/B 1,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 163 166 160 161 -2 406,775,600 66,475,927,500 1,554 133.064 163 J 177,600 161 T/B 1,718,600 320 TRIO Trikomsel Oke Tbk. --U9---1 181 183 183 183 2 100 18,300 1 81.232 193 J 500 183 T/B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 69,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,390 1,395 5 414,000 577,129,500 38 248.858 1,395 T/J 225,600 1,390 B 5,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,400 3,150 3,400 150 98,100 333,044,000 15 3,400.000 3,400 T/J 5,000 3,350 B 10,000 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,160 1,160 1,160 0 300 348,000 1 2,577.778 1,160 T/J 241,400 1,155 B 105,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,150 1,160 1,145 1,145 -5 133,700 153,366,000 111 2,220.025 1,145 T/J 224,300 1,140 B 95,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,780 4,000 3,780 3,930 150 3,500 13,467,000 9 145.552 3,930 T/J 100 3,700 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 107 101 101 -2 49,600 5,081,800 13 80.800 102 J 15,000 101 T/B 89,800 328 VIVA Visi Media Asia Tbk. --U9---1 107 106 102 106 -1 9,754,200 1,017,401,400 375 35.333 106 T/J 2,661,800 103 B 102,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 224 220 220 -2 3,158,300 703,018,600 246 75.862 222 J 559,200 220 T/B 753,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,390 1,345 1,375 5 20,102,200 27,600,371,500 2,877 353.422 1,375 T/J 411,200 1,370 B 2,799,100 331 WINS Wintermar Offshore Marine Tbk. --S7---1 234 260 258 258 24 5,400 1,393,400 5 69.772 258 T/J 2,100 236 B 500 332 WOOD Integra Indocabinet Tbk. --S5---2 535 545 525 545 10 10,137,100 5,415,493,000 366 209.615 545 T/J 1,309,800 540 B 5,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 336 340 332 334 -2 17,762,100 5,952,363,800 1,336 68.163 336 J 1,725,200 334 T/B 540,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,635 1,655 1,605 1,625 -10 38,951,500 63,329,993,000 5,145 438.596 1,625 T/J 16,400 1,620 B 762,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 360 366 354 362 2 9,200,300 3,309,247,000 770 61.356 364 J 966,200 362 T/B 142,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,415 1,430 1,415 1,425 10 13,392,400 19,049,889,500 1,108 1,017.857 1,425 T/J 7,000 1,420 B 44,800 Total 5,073,619,900 2,759,819,959,600 182,747 2,124,594,300 93,080,100 Jakarta, 23 November 2018 Trading Division