List of Securities Quotation: IDX SMC Composite Date: Friday, 30 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 11,000 11,050 10,825 10,975 -25 415,100 4,545,447,500 652 891.581 10,975 T/J 148,800 10,925 B 1,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 700 5,600 B 500 3 ABMM ABM Investama Tbk. --U9---1 1,990 1,990 1,990 1,990 0 200 398,000 2 53.067 1,985 J 200 1,780 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,505 1,615 1,505 1,615 110 12,727,800 20,007,116,500 2,474 1,969.512 1,615 T/J 1,081,400 1,605 B 566,300 5 ACST Acset Indonusa Tbk. --S6---1 1,400 1,430 1,410 1,425 25 124,200 176,507,000 78 59.842 1,425 T/J 18,000 1,420 B 9,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,540 1,565 35 15,789,200 24,588,566,000 2,851 1,229.061 1,565 T/J 553,100 1,560 B 54,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,600 8,500 8,550 50 116,400 995,755,000 28 367.742 8,575 J 1,000 8,550 T/B 200 8 ADMG Polychem Indonesia Tbk --M3---1 314 318 310 316 2 1,520,700 475,525,400 126 28.206 316 T/J 33,400 314 B 400 9 AGII Aneka Gas Industri Tbk. --U3---1 625 630 600 600 -25 26,500 16,030,500 19 54.545 630 J 5,800 600 T/B 90,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 316 308 308 -4 3,147,000 977,836,800 280 503.202 312 J 101,000 308 T/B 8,100 11 AGRS Bank Agris Tbk. --U8---2 238 238 232 232 -6 34,300 7,977,000 12 210.909 238 J 1,800 230 B 10,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,980 3,900 3,900 -70 5,305,400 20,834,641,000 1,560 3,108.288 3,950 J 35,000 3,900 T/B 518,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 274 298 0 900 259,400 9 283.810 298 T/J 2,800 276 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 0 0 4,250 0 0 0 0 173.469 4,250 J 150,100 4,200 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 845 850 835 835 -10 418,300 351,268,000 57 2,130.700 840 J 60,300 830 B 15,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,145 1,085 1,100 0 3,900 4,308,000 11 91.667 1,100 T/J 1,800 1,085 B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 625 635 615 615 -10 44,427,900 27,703,047,000 3,633 405.486 620 J 1,715,700 615 T/B 1,379,400 18 APEX Apexindo Pratama Duta Tbk. --U2---2 2,120 2,640 1,590 1,610 -510 37,700 68,217,000 40 103.073 1,720 J 3,300 1,610 T/B 3,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 134,500 500 B 128,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 160 164 160 163 3 6,056,300 982,438,500 529 44.658 163 T/J 1,504,800 162 B 45,500 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 985 J 20,000 760 B 10,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 300 282 300 8 10,043,700 2,915,097,000 52 100.000 300 T/J 216,200 298 B 50,000 23 ARNA Arwana Citramulia Tbk. --U3---1 406 416 404 416 10 501,800 206,162,200 64 2,827.432 416 T/J 152,800 410 B 5,000 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,320 1,300 1,320 20 1,021,900 1,348,518,500 57 273.677 1,320 T/J 41,000 1,310 B 9,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 655 655 640 640 -15 1,036,900 676,591,500 81 1,185.185 640 T/J 79,900 635 B 53,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 330 348 324 348 18 29,070,500 9,922,702,400 1,259 331.429 350 J 565,300 348 T/B 4,743,500 27 ATIC Anabatic Technologies Tbk. --U9---1 880 850 850 850 -30 2,000 1,700,000 1 121.429 840 J 1,000 800 B 100 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 1,465 1,505 1,475 1,475 10 1,336,400 1,998,422,000 378 1,333.997 1,495 J 2,600 1,475 T/B 153,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,200 210,000 6 57.388 50 T/J 3,977,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 111,200 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,685 1,675 1,685 0 443,900 745,923,000 119 2,106.250 1,685 T/J 200 1,675 B 12,100 33 BBKP Bank Bukopin Tbk. --S8---1 306 308 284 284 -22 104,808,700 29,999,326,800 2,131 84.250 284 T/J 43,722,500 282 B 216,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,360 J 200 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 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,710 2,720 2,660 2,670 -40 56,447,300 151,923,161,000 5,427 348.261 2,680 J 50,000 2,670 T/B 1,719,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 290 284 284 -6 145,800 41,526,600 44 289.147 288 J 90,300 284 T/B 14,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 149 137 143 -2 324,900 47,400,000 30 405.536 143 T/J 51,900 138 B 300 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 7,800 390,000 9 217.306 50 T/J 393,460,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 174 179 170 171 -3 40,048,700 6,963,124,200 2,123 100.588 172 J 16,800 171 T/B 1,028,800 42 BFIN BFI Finance Indonesia Tbk. --U8---2 590 605 590 605 15 5,593,200 3,373,260,500 316 3,100.338 615 J 1,700 605 T/B 881,000 43 BHIT MNC Investama Tbk. --S9K--1 68 70 63 63 -5 212,178,100 13,466,786,500 8,920 184.237 63 T/J 26,373,200 62 B 1,890,800 44 BINA Bank Ina Perdana Tbk. --U8---1 545 555 510 540 -5 3,410,900 1,814,990,500 148 305.092 540 T/J 256,400 520 B 400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 3,500 175,000 11 35.714 50 T/J 20,652,300 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,720 2,670 2,720 20 174,300 468,323,000 62 41.846 2,720 T/J 24,600 2,700 B 12,700 47 BISI BISI International Tbk. --U1---1 1,625 1,645 1,540 1,570 -55 93,400 146,496,000 35 785.000 1,570 T/J 113,900 1,540 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,980 2,010 1,975 2,010 30 20,485,700 40,881,492,000 677 335.000 2,010 T/J 650,800 1,985 B 9,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 715 670 715 45 28,742,700 20,278,096,000 1,442 166.279 715 T/J 811,600 700 B 420,700 50 BKSL Sentul City Tbk. --S6LKO1 115 118 112 113 -2 160,622,600 18,344,589,500 2,137 7.808 113 T/J 3,055,500 112 B 8,428,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 185 187 -3 5,700 1,080,500 8 429.096 187 T/J 100 186 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 4,450 4,400 4,400 4,400 -50 500 2,200,000 1 293.333 4,400 T/J 700 3,600 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 0 0 346 0 0 0 0 108.125 346 J 4,500 332 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 320 322 318 318 -2 2,167,600 690,765,600 438 258.831 318 T/J 186,200 316 B 112,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 890 895 -15 4,955,600 4,459,660,000 695 6.608 900 J 40,000 895 T/B 380,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 208 204 204 -4 262,400 53,834,600 37 2.431 206 J 31,400 204 T/B 62,400 58 BNLI Bank Permata Tbk. --M8K--1 452 456 444 454 2 5,348,000 2,414,506,800 227 4.943 454 T/J 661,500 448 B 1,900 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 695 700 0 3,276,300 2,286,913,500 730 679.612 700 T/J 15,400 695 B 133,100 60 BOLT Garuda Metalindo Tbk. --U4---2 985 985 970 975 -10 152,900 149,409,500 137 177.273 975 T/J 1,100 970 B 1,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,270 2,400 2,180 2,400 130 2,307,100 5,185,027,000 1,088 600.000 2,400 T/J 1,900 2,280 B 1,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 100 60,000 1 639.863 650 J 552,500 600 T/B 567,400 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. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,900 J 200 6,000 B 1,800 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 545 535 540 -5 4,239,100 2,285,745,000 589 540.000 540 T/J 3,053,800 535 B 2,280,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 2,834,300 141,715,000 478 7.874 50 T/J 16,688,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,165 1,165 1,150 1,165 0 82,800 95,887,000 9 874.100 1,175 J 60,100 1,145 B 12,300 68 BRPT Barito Pacific Tbk. --S3XXO1 2,060 2,140 2,070 2,110 50 6,837,700 14,386,304,000 1,182 165.243 2,120 J 350,900 2,110 T/B 12,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,350 1,310 1,350 15 25,199,800 33,812,585,000 2,511 264.444 1,350 T/J 1,257,900 1,340 B 400 70 BSIM Bank Sinarmas Tbk. --U8---1 600 595 520 520 -80 124,800 69,583,500 17 354.661 595 J 48,400 520 T/B 8,400 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,300 2,380 2,260 2,380 80 7,200 16,467,000 12 122.051 2,380 T/J 2,000 2,270 B 700 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---2 135 149 132 149 14 11,730,800 1,733,478,500 69 1,141.587 149 T/J 616,300 136 B 12,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 464,688,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,580 3,590 3,560 3,560 -20 16,300 58,334,000 28 689.172 3,570 J 28,300 3,560 T/B 2,300 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,730 1,715 1,715 -10 14,125,900 24,257,414,500 906 1,715.000 1,715 T/J 744,100 1,710 B 1,322,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,710 1,750 -50 29,900 52,113,000 21 296.610 1,750 T/J 2,100 1,725 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 127 128 124 124 -3 4,121,800 515,945,500 266 12.126 125 J 204,000 124 T/B 101,200 79 BUMI Bumi Resources Tbk. --S2K--2 129 139 129 130 1 271,069,200 36,188,004,500 4,251 7.545 131 J 8,965,000 130 T/B 5,092,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 268 276 260 276 8 15,705,400 4,244,275,200 299 212.308 276 T/J 53,100 268 B 3,700 81 BVIC Bank Victoria International Tbk. --U8---1 161 174 164 170 9 79,500 13,618,200 66 160.752 172 J 2,000 169 B 48,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 166 167 163 163 -3 7,482,900 1,227,236,900 368 35.650 164 J 46,500 163 T/B 251,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 360 386 360 378 18 8,477,400 3,201,214,400 955 114.545 380 J 50,100 376 B 13,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,470 2,500 2,460 2,500 30 2,380,800 5,892,474,000 269 142.857 2,500 T/J 302,300 2,470 B 200 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 310 310 0 631,600 195,796,000 133 566.345 310 T/J 38,300 308 B 138,200 86 CASS Cardig Aero Services Tbk. --U7---2 705 0 0 705 0 0 0 0 176.250 705 J 600,100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 88 88 -1 601,200 53,045,800 58 563.200 89 J 165,700 88 T/B 100,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 290 302 286 302 12 1,582,700 466,561,200 123 23.632 306 J 39,000 302 T/B 40,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 0 0 1,480 0 0 0 0 5,370.491 1,490 J 13,200 1,450 B 8,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 292 288 290 -2 6,853,400 1,990,858,400 348 1,260.870 290 T/J 47,600 288 B 1,179,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,365 1,325 1,360 15 10,400 14,190,000 6 130.136 1,365 J 1,000 1,350 B 500 92 CMPP AirAsia Indonesia Tbk. --U7---2 198 204 198 198 0 301,700 59,792,000 38 37.454 200 J 20,100 198 T/B 50,000 93 COWL Cowell Development Tbk. --U6---2 414 420 414 416 2 113,300 47,219,400 121 320.000 416 T/J 6,400 414 B 1,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 12,000 600,000 5 45.455 50 T/J 35,276,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 610 590 610 0 227,600 134,286,000 21 307.824 610 T/J 8,800 590 B 600 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,080 1,110 1,045 1,055 -25 31,324,800 33,290,239,000 3,072 236.209 1,070 J 360,700 1,055 T/B 206,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 4 16.496 50 T/J 112,803,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 835 800 800 -10 688,200 559,915,500 599 695.652 800 T/J 4,400 795 B 42,400 100 DILD Intiland Development Tbk. --S6---1 312 314 304 304 -8 3,251,200 993,893,600 123 52.974 312 J 42,500 304 T/B 1,305,700 101 DKFT Central Omega Resources Tbk. --U2---2 312 312 304 312 0 324,200 100,603,600 30 801.438 312 T/J 62,600 304 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,450 5,450 0 100 545,000 1 32,578.158 5,450 T/J 225,100 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 156 158 155 156 0 24,188,600 3,779,841,500 501 74.286 156 T/J 4,666,200 155 B 8,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,290 3,290 -10 1,000 3,290,000 1 2,890.046 3,290 T/J 9,000 3,280 B 400 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 565 580 5 28,425,400 16,417,031,500 1,724 785.227 580 T/J 1,716,600 575 B 50,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 153 157 148 153 0 8,900 1,372,000 19 27.818 154 J 66,700 153 T/B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 336 338 334 334 -2 266,900 90,033,200 27 90.270 334 T/J 122,600 332 B 22,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 14,900 14,725 14,725 1,225 500 7,402,500 4 981.667 14,700 J 100 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,900 3,850 3,850 3,850 -50 700 2,695,000 4 387.207 3,850 T/J 400 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 1,980 1,900 1,980 -5 200 388,000 2 728.821 1,970 J 100 1,900 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 82 80 81 0 13,400 1,083,600 15 54.000 81 T/J 200 80 B 35,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,150 J 100,000 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 304 324 306 308 4 82,687,700 26,039,895,800 5,176 77.000 310 J 359,400 308 T/B 2,492,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,100 505,000 2 10.308 50 T/J 538,303,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 75 82 74 77 2 76,851,300 6,045,000,900 2,042 6.420 77 T/J 2,438,300 76 B 770,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,180 2,200 1,980 1,980 -200 4,900 9,798,000 13 1,385.303 1,980 T/J 39,300 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,340 2,210 2,210 -70 28,309,800 63,768,269,000 4,609 221.000 2,210 T/J 2,417,100 2,200 B 413,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 242 246 234 234 -8 14,536,900 3,482,861,000 829 435.665 236 J 70,300 234 T/B 1,272,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,060 1,950 2,040 -10 17,929,200 35,817,544,000 4,065 103.532 2,040 T/J 2,995,900 1,980 B 600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,560 1,600 1,570 1,570 10 1,000 1,588,000 9 2,469.136 1,685 J 200 1,530 B 100 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,975 8,100 7,950 7,950 -25 252,100 2,025,292,500 314 1,821.890 8,000 J 5,800 7,950 T/B 700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,450 5,450 5,450 5,450 0 5,000 27,250,000 2 1,090.000 5,450 T/J 3,600 5,425 B 9,200 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,200 J 1,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 645 690 625 630 -15 5,600 3,664,500 8 630.000 630 T/J 8,700 625 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 955 930 955 20 6,540,800 6,127,717,500 92 434.091 960 J 211,100 935 B 2,200 126 FREN Smartfren Telecom Tbk. XRU7---1 82 87 80 81 -1 128,734,200 10,709,864,000 1,843 4.500 81 T/J 5,997,800 80 B 3,915,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 105 107 100 101 -4 1,137,900 116,618,500 129 63.125 101 T/J 519,700 100 B 32,300 128 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---1 228 230 222 222 -6 4,142,300 935,654,400 304 29.843 224 J 11,700 222 T/B 330,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 630 640 10 3,543,200 2,252,587,500 410 125.648 640 T/J 188,800 635 B 62,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 226 212 220 6 11,492,200 2,546,727,600 992 55.000 220 T/J 346,300 218 B 180,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,325 14,900 14,900 14,900 575 1,000 14,900,000 5 2,591.304 14,900 T/J 400 12,125 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---1 128 132 131 132 4 13,900 1,830,900 5 52.800 133 J 14,600 131 B 96,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,070 3,040 3,050 0 68,900 210,640,000 104 3,050.000 3,050 T/J 362,300 3,040 B 1,200 136 HERO Hero Supermarket Tbk. --U9---1 870 0 0 870 0 0 0 0 1,815.981 885 J 100 855 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,720 2,690 2,690 -60 88,000 237,780,000 58 823.486 2,700 J 8,800 2,690 T/B 18,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 100 68,000 1 1,046.154 680 T/J 3,600 615 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 665 665 650 655 -10 14,333,000 9,438,670,000 519 211.290 655 T/J 10,100 650 B 303,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 258 252 252 -6 323,600 82,724,600 60 84.000 256 J 21,500 252 T/B 17,400 141 HRUM Harum Energy Tbk. --S2K--1 1,400 1,450 1,365 1,365 -35 12,688,300 17,590,260,000 2,240 26.250 1,380 J 50,000 1,365 T/B 68,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 8,700 J 5,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 700 700 700 0 200 140,000 1 54.688 790 J 10,000 660 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 198 206 189 189 -9 473,105,400 94,855,377,200 1,315 362.778 189 T/J 368,700 188 B 147,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 130 141 128 138 8 21,907,900 2,944,653,300 695 36.800 138 T/J 994,900 137 B 10,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,030 2,070 2,000 2,030 0 1,591,900 3,239,426,000 632 272.529 2,030 T/J 41,500 2,010 B 1,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 605 595 600 5 596,700 357,362,000 38 120.000 600 T/J 791,100 595 B 112,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 895 900 890 895 0 246,600 221,437,500 30 235.526 895 T/J 34,000 890 B 7,900 149 INAF Indofarma Tbk. --U5---1 4,810 4,810 4,400 4,400 -410 120,700 547,397,000 145 1,760.000 4,500 J 12,200 4,300 B 100 150 INCO Vale Indonesia Tbk. --S2BXO1 2,980 3,120 3,010 3,030 50 11,735,200 35,881,257,000 2,668 1,236.735 3,040 J 331,000 3,030 T/B 53,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,650 5,750 5,350 5,700 50 185,000 1,047,707,500 210 767.687 5,700 T/J 1,900 5,675 B 2,200 152 INDS Indospring Tbk. --M4---1 2,450 2,460 2,400 2,410 -40 24,000 58,289,000 41 225.937 2,450 J 2,700 2,400 B 600 153 INDY Indika Energy Tbk. --S2XXO1 1,880 1,930 1,790 1,800 -80 14,384,700 26,565,245,500 3,892 61.017 1,810 J 50,000 1,800 T/B 377,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 65 66 64 64 -1 482,800 31,144,600 28 0.366 66 J 829,000 64 T/B 429,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 575 610 0 700 408,500 4 580.952 610 T/J 13,200 580 B 900 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 739.130 2,040 J 3,100 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 480 478 478 -2 29,700 14,197,000 3 336.950 480 J 200,800 466 B 9,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 468 448 392 394 -74 4,945,200 1,977,149,400 334 103.684 396 J 50,000 394 T/B 30,100 159 ISAT Indosat Tbk. --S7K--1 2,030 2,060 1,985 1,985 -45 1,504,500 3,008,962,000 842 141.786 1,995 J 500 1,985 T/B 17,100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,250 22,100 21,100 21,250 0 7,040,600 150,500,015,000 3,891 151.786 21,250 T/J 364,100 21,225 B 1,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 100 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 3 35.714 50 T/J 100,757,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 500 J 1,900 472 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 510 510 510 20 100 51,000 1 422.126 490 J 19,000 460 B 12,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,040 2,070 2,000 2,020 -20 6,967,200 14,164,770,000 3,171 552.214 2,030 J 264,100 2,010 B 100 166 JRPT Jaya Real Property Tbk. --S6---1 585 585 580 585 0 1,801,200 1,049,704,000 56 562.500 590 J 118,300 575 B 105,100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,190 4,020 4,130 130 28,206,000 116,759,126,000 5,209 243.543 4,150 J 100,100 4,130 T/B 1,054,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 995 995 -5 6,200 6,184,000 3 214.292 1,000 J 3,000 915 B 1,500 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,570 2,450 2,500 -50 357,900 890,370,000 160 2,500.000 2,500 T/J 56,400 2,460 B 6,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 242 230 240 0 1,780,800 426,069,800 95 29.162 240 T/J 168,200 238 B 488,700 171 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---1 244 246 238 244 0 75,427,800 18,123,306,600 400 8.466 244 T/J 10,200 242 B 3,286,800 173 KINO Kino Indonesia Tbk. --U5---2 2,550 2,580 2,550 2,570 20 323,100 824,996,000 90 67.632 2,570 T/J 600 2,560 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,900 2,890 2,800 2,890 -10 185,500 535,165,000 25 963.333 2,890 T/J 22,800 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 366 366 352 360 -6 9,300 3,309,800 15 1,263.158 362 J 50,000 354 B 1,900 176 KMTR Kirana Megatara Tbk. --U3---2 260 268 258 258 -2 43,000 11,194,200 51 56.332 264 J 10,300 258 T/B 5,400 177 KPIG MNC Land Tbk. --U9---2 135 137 133 136 1 3,163,100 430,109,700 478 292.643 136 T/J 45,100 134 B 100,100 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,410 2,400 2,400 0 10,700 25,740,000 17 872.727 2,400 T/J 1,300 2,390 B 1,500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 410 392 410 14 5,691,700 2,296,923,600 763 50.972 410 T/J 1,427,500 396 B 23,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 680 700 675 675 -5 174,208,700 118,254,754,500 3,759 7,022.472 675 T/J 216,700 670 B 1,551,000 181 LINK Link Net Tbk. --S9K--1 4,990 5,300 4,800 5,275 285 1,164,400 5,927,542,000 1,382 329.688 5,300 J 2,900 5,275 T/B 136,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,675 1,700 1,585 1,635 -40 228,800 378,352,500 283 176.757 1,640 J 900 1,635 T/B 500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 264 270 262 264 0 8,001,600 2,121,654,000 1,153 67.595 266 J 1,033,800 264 T/B 664,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,680 5,025 4,700 4,750 70 187,406,600 895,999,583,500 9,448 107.634 4,770 J 66,900 4,750 T/B 6,167,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,160 1,130 1,130 -20 6,048,400 6,885,546,000 1,142 291.613 1,140 J 15,200 1,130 T/B 1,442,300 186 LTLS Lautan Luas Tbk. --U9---1 570 570 555 565 -5 49,200 27,809,000 7 199.726 565 T/J 17,300 555 B 1,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 366 366 346 366 0 493,743,400 174,710,263,600 384 771.729 366 T/J 11,300 348 B 28,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,235 1,250 1,205 1,225 -10 4,238,400 5,211,103,500 703 696.023 1,225 T/J 73,500 1,220 B 2,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,840 1,795 1,835 40 3,800 6,955,000 13 109.226 1,825 J 100 1,775 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 880 815 875 40 36,660,200 31,430,334,000 4,144 1,404.156 875 T/J 1,684,100 865 B 600 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 244 246 -4 8,944,600 2,194,528,800 124 328.000 246 T/J 37,100 244 B 30,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,060 2,010 2,060 40 369,100 750,351,000 205 824.000 2,060 T/J 72,900 2,050 B 500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 705 715 680 715 10 14,006,000 9,711,868,500 853 508.390 715 T/J 528,900 700 B 3,500 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,100 0 0 7,100 0 0 0 0 3,061.519 7,100 J 6,500 6,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,080 3,170 3,090 3,090 10 467,800 1,457,409,000 429 237.692 3,100 J 5,000 3,090 T/B 2,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 515 492 494 -6 1,273,000 641,310,900 222 30.875 500 J 202,000 494 T/B 23,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,270 3,260 3,180 3,180 -90 1,913,000 6,151,692,000 209 229.603 3,180 T/J 118,100 3,170 B 25,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 148 139 148 7 5,991,800 858,639,000 120 132.745 148 T/J 395,100 142 B 205,400 199 MDIA Intermedia Capital Tbk. --M9---1 140 143 136 143 3 2,720,100 384,162,700 103 103.623 143 T/J 1,000 136 B 6,900 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,800 2,840 0 49,600 139,285,000 12 148.113 2,840 T/J 10,800 2,790 B 10,200 201 MDLN Modernland Realty Tbk. --S6---1 216 218 204 204 -12 211,165,000 43,112,587,200 626 60.542 206 J 1,168,700 204 T/B 10,033,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 625 755 635 700 75 193,651,800 136,531,579,500 12,542 1,232.894 700 T/J 8,329,200 695 B 837,100 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 100 480,000 1 3,498.848 4,800 T/J 300 4,110 B 200 204 MERK Merck Tbk. --U5---2 5,275 5,200 5,150 5,200 -75 15,200 78,790,000 5 13,710.549 5,250 J 49,500 5,150 B 1,800 205 META Nusantara Infrastructure Tbk. --M7---1 240 244 238 244 4 1,193,500 288,758,800 32 73.251 244 T/J 471,400 242 B 836,600 206 MFIN Mandala Multifinance Tbk. --U8---2 850 855 810 855 5 82,000 69,096,000 17 876.923 855 T/J 375,600 810 B 1,700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 1,000,000 820 B 2,400 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,510 1,620 1,500 1,590 80 4,357,100 6,770,390,500 1,334 93.613 1,590 T/J 1,565,200 1,585 B 7,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 760 800 745 760 0 10,296,900 8,011,551,500 2,062 3,619.048 765 J 168,000 760 T/B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 204 195 195 -5 630,400 126,709,400 33 487.500 200 J 4,600 194 B 3,900 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 22,000 J 100 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 15,975 15,525 15,975 -25 30,300 483,987,500 4 101,751.592 15,975 T/J 470,000 15,950 B 5,000 213 MLIA Mulia Industrindo Tbk --U3---2 930 935 930 935 5 252,500 235,556,500 130 156.159 940 J 22,600 935 T/B 23,700 214 MLPL Multipolar Tbk. --U9---1 78 79 76 76 -2 8,326,500 646,367,300 191 8.717 77 J 10,000 76 T/B 1,039,300 215 MLPT Multipolar Technology Tbk. --U9---1 790 760 720 760 -30 10,100 7,672,000 2 158.333 800 J 1,000 750 B 1,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 570 510 525 5 4,600 2,396,000 4 89.744 530 J 10,800 510 B 9,900 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 800 770 790 -10 27,690,400 21,903,561,000 2,006 87.778 790 T/J 3,068,300 785 B 2,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 840 815 820 -15 524,600 432,617,500 74 54.667 820 T/J 289,000 815 B 239,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 166 168 161 164 -2 675,600 111,068,400 176 68.951 165 J 150,100 164 T/B 30,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 5,200 4,300 5,200 0 10,100 52,430,000 6 471.663 5,200 T/J 10,600 4,440 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 364 364 350 350 -14 87,700 31,032,000 70 350.000 354 J 8,000 350 T/B 5,200 222 MSKY MNC Sky Vision Tbk. --U9---1 785 785 780 780 -5 400,500 312,390,500 4 51.316 780 T/J 14,500 750 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 820 820 815 820 0 2,158,200 1,766,036,000 131 1,476.201 825 J 247,200 820 T/B 400 224 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---1 420 440 420 440 20 12,600 5,498,000 7 184.990 440 T/J 56,000 400 B 6,300 226 MYOH Samindo Resources Tbk. --S2---1 965 980 940 980 15 704,300 677,311,000 113 116.726 980 T/J 502,100 950 B 2,200 227 MYRX Hanson International Tbk. --S6K--2 117 122 115 122 5 1,364,665,700 160,137,871,000 1,218 83.201 122 T/J 18,144,700 121 B 23,494,900 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 100 60,000 1 582.524 605 J 152,500 600 T/B 119,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,960 4,000 3,400 3,400 -560 279,000 991,613,000 247 1,046.154 3,500 J 6,200 3,400 T/B 71,800 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 500,900 45,081,000 8 85.714 91 J 11,700 90 T/B 124,100 231 NISP Bank OCBC NISP Tbk. --U8---1 835 840 830 840 5 152,900 127,654,500 26 1,017.886 840 T/J 1,900 830 B 12,600 232 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 10,300 1,000 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 390 388 388 0 371,900 144,300,400 16 45.647 390 J 28,000 388 T/B 130,600 234 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---1 570 600 555 555 -15 176,700 102,412,500 61 1,098.031 560 J 2,000 555 T/B 57,300 236 PALM Provident Agro Tbk. --U1---2 248 254 232 248 0 10,100 2,494,200 14 67.784 248 T/J 19,400 232 B 1,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,360 1,395 1,325 1,390 30 3,600 4,877,500 9 1,010.909 1,390 T/J 19,000 1,360 B 7,400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,095 1,100 0 125,900 138,481,500 22 129.412 1,100 T/J 25,000 1,095 B 57,900 239 PBRX Pan Brothers Tbk. --U4K--1 550 570 545 555 5 772,000 425,254,000 71 982.301 555 T/J 44,800 550 B 100,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 174,300 514,227,000 5 1,973.333 2,960 T/J 3,800 2,950 B 7,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,940 1,955 1,920 1,955 15 56,647,300 109,866,375,500 5,542 651.667 1,955 T/J 3,108,500 1,940 B 406,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 200 240,000 1 234.146 1,200 T/J 9,800 1,165 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,000 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,240 1,195 1,240 10 9,752,700 12,024,695,500 313 2,064.602 1,240 T/J 2,355,300 1,210 B 10,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 50 0 16,460,900 828,416,200 493 50.000 50 T/J 204,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,055 1,080 1,055 1,055 0 397,800 424,681,000 66 1,121.863 1,060 J 70,900 1,055 T/B 64,000 247 PNLF Panin Financial Tbk. --S8---1 296 298 278 296 0 56,107,900 16,254,405,400 1,403 319.931 296 T/J 3,929,600 290 B 300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 760 0 0 760 0 0 0 0 379.742 735 J 1,000 580 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 6,050 6,075 5,250 5,250 -800 60,247,500 344,324,897,500 922 3,332.254 5,250 T/J 17,472,400 5,225 B 83,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 100 550 B 51,700 251 POWR Cikarang Listrindo Tbk. XDM7---2 875 880 880 880 5 1,000 880,000 2 58.667 880 T/J 9,500 875 B 600 252 PPRE PP Presisi Tbk. --M7---1 358 360 352 358 0 315,700 112,863,400 91 83.256 358 T/J 12,500 354 B 500 253 PPRO PP Properti Tbk. --S6K--1 125 126 115 115 -10 99,366,900 11,941,371,800 2,925 248.649 117 J 2,425,700 115 T/B 8,938,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,140 2,030 2,100 0 115,400 239,951,000 19 32.308 2,100 T/J 12,600 2,060 B 900 255 PRIM Royal Prima Tbk. --U9---2 670 670 655 660 -10 4,600 3,037,000 7 660.000 665 J 500 660 T/B 11,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 172 175 167 175 3 3,497,500 598,036,000 271 567.758 175 T/J 284,700 172 B 1,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,170 3,940 4,020 -120 248,474,300 1,000,385,254,000 13,984 3,495.652 4,020 T/J 7,680,300 4,000 B 300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,865 1,910 1,820 1,855 -10 26,109,500 48,631,356,500 5,474 348.684 1,860 J 54,600 1,855 T/B 109,100 259 PTRO Petrosea Tbk. --S2---1 1,740 1,765 1,685 1,690 -50 1,135,400 1,957,608,000 646 1,352.000 1,690 T/J 13,100 1,685 B 8,000 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,400 0 0 7,400 0 0 0 0 580.392 7,300 J 50,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 600 615 590 590 -10 86,691,200 51,797,315,500 6,308 2,274.567 595 J 40,200 590 T/B 829,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 900 880 900 0 1,523,200 1,346,072,500 294 900.000 905 J 5,200 900 T/B 27,400 263 RAJA Rukun Raharja Tbk. --S7---1 386 390 384 388 2 501,400 193,711,400 85 1,332.784 388 T/J 900 386 B 500,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,255 1,190 1,190 -60 10,249,100 12,318,273,500 1,439 743.750 1,200 J 7,000 1,190 T/B 1,340,200 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,475 6,000 6,000 0 400 2,472,500 4 316.091 5,900 J 1,700 5,500 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 159 161 157 157 -2 607,008,700 96,620,936,600 496 86.196 160 J 6,293,500 157 T/B 1,851,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 332 312 320 -8 81,500 26,566,800 13 2,503.912 328 J 2,000 320 T/B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 414 428 362 408 -6 18,200 7,107,000 20 651.445 408 T/J 1,100 370 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,130 1,055 1,130 60 2,424,900 2,730,412,500 419 443.137 1,130 T/J 1,848,500 1,075 B 2,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 540 520 530 0 2,173,100 1,155,811,500 618 662.500 530 T/J 22,500 525 B 50,300 271 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 9,000 9,000 9,000 9,000 0 100 900,000 1 5,806.452 9,000 T/J 21,200 8,500 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,980 1,910 1,915 -35 25,378,500 49,007,618,500 3,601 866.308 1,935 J 20,000 1,915 T/B 1,840,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,430 2,320 2,330 10 502,900 1,221,739,000 18 99.573 2,420 J 900 2,340 B 300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,000 3,800 4,000 300 37,500 149,980,000 9 185.883 4,000 T/J 20,000 3,500 B 4,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,040 1,040 1,000 1,005 -35 1,236,400 1,255,967,000 460 717.857 1,005 T/J 3,900 1,000 B 32,400 278 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. XDM5---1 810 845 800 845 35 5,384,700 4,505,742,000 654 145.690 850 J 123,700 845 T/B 1,316,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,000 3,060 2,900 2,960 -40 3,470,200 10,258,768,000 373 33.618 2,980 J 4,400 2,960 T/B 255,700 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 458 484 456 484 26 8,987,200 4,313,703,800 523 44.000 484 T/J 2,069,200 464 B 20,000 282 SIPD Sierad Produce Tbk. --U3---2 1,160 1,160 1,160 1,160 0 300 348,000 2 1.289 1,145 J 100 1,015 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 3,800 J 500 3,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,985 2,010 1,900 1,900 -85 274,800 540,814,000 299 339.286 1,900 T/J 55,800 1,895 B 3,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,905 1,925 1,895 1,900 -5 7,453,200 14,168,169,500 730 2,294.686 1,900 T/J 1,001,000 1,895 B 89,400 286 SMDR Samudera Indonesia Tbk. --S7---1 298 300 296 296 -2 636,500 189,725,800 93 1,187.896 298 J 67,500 296 T/B 63,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,000 12,225 11,925 12,025 25 14,853,600 178,795,332,500 5,185 4,184.355 12,025 T/J 130,400 12,000 B 507,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 800 830 785 820 20 23,099,600 18,736,106,000 2,174 1,347.355 820 T/J 1,785,500 790 B 525,300 289 SMRU SMR Utama Tbk. --U2---2 500 505 496 496 -4 196,600 98,165,300 12 121.296 496 T/J 35,700 494 B 18,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,430 1,440 1,415 1,430 0 3,260,500 4,654,890,500 1,011 3,819.546 1,430 T/J 146,200 1,420 B 55,000 291 SOCI Soechi Lines Tbk. --M7---1 125 129 125 126 1 3,630,500 458,491,700 325 22.909 127 J 290,400 126 T/B 258,100 292 SPTO Surya Pertiwi Tbk. XDU9---2 985 985 975 980 -5 10,008,000 9,839,981,000 590 980.000 985 J 402,500 980 T/B 213,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 204 174 174 -30 78,000 14,286,000 22 185.697 190 J 7,500 174 T/B 44,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 366 354 360 4 551,401,300 198,678,374,800 8,216 150.000 360 T/J 27,513,600 358 B 161,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 4,000 3,640 4,000 290 44,200 175,575,000 31 72.727 4,000 T/J 18,200 3,660 B 1,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 458 472 450 450 -8 24,092,400 11,141,577,600 1,111 184.615 450 T/J 103,300 448 B 125,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,220 1,195 1,195 -5 110,452,400 132,866,034,500 1,871 178.358 1,205 J 315,700 1,195 T/B 21,600 298 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 0 100 5,000 1 64.769 50 T/J 387,839,000 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 2,980 2,990 2,850 2,990 10 118,200 351,936,000 66 2,718.182 2,990 T/J 7,100 2,860 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 890 950 885 950 60 49,246,100 44,570,241,000 4,502 896.226 950 T/J 23,500 930 B 924,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,050 3,980 4,010 10 6,204,200 24,871,247,000 942 198.025 4,010 T/J 631,700 4,000 B 12,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 780 825 780 825 45 4,334,400 3,479,366,000 1,434 187.863 825 T/J 1,879,400 790 B 10,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 304 306 300 300 -4 20,201,900 6,116,890,800 320 131.579 300 T/J 76,700 298 B 303,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 900 905 0 50,200 45,181,000 3 291.935 905 T/J 55,600 900 B 150,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 480 600 452 600 120 3,400 1,597,800 8 135.968 0 J 0 500 B 5,900 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 2,790 J 600 2,420 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 850 855 840 850 0 15,720,200 13,326,419,500 190 425.000 855 J 166,900 850 T/B 38,600 311 TINS Timah Tbk. --S2K--1 625 645 615 625 0 12,832,500 8,049,047,500 1,337 319.371 625 T/J 965,800 620 B 187,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,350 12,500 10,600 11,325 -1,025 106,854,800 1,215,512,830,000 15,645 700.205 11,325 T/J 85,800 11,250 B 100,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 675 760 0 10,100 7,667,500 4 349.602 760 T/J 100 705 B 400 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,590 1,560 1,590 -10 22,500 35,458,000 18 83.684 1,595 J 1,700 1,560 B 2,400 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 810 790 805 0 18,468,200 14,856,420,500 492 1,295.650 805 T/J 92,900 800 B 50,000 316 TOTL Total Bangun Persada Tbk. --S6---1 550 550 535 550 0 1,220,200 665,552,000 244 197.681 555 J 1,700 540 B 1,100 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 340 328 330 0 108,500 35,920,800 56 1,070.490 330 T/J 618,300 328 B 82,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 530 540 525 525 -5 33,893,900 18,003,147,000 2,075 2,500.834 525 T/J 25,900 520 B 521,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 149 154 143 143 -6 613,426,700 92,184,094,100 3,728 118.188 144 J 10,000 143 T/B 1,900,700 320 TRIO Trikomsel Oke Tbk. --U9---1 300 310 300 300 0 53,100 16,063,200 32 133.168 300 T/J 20,100 282 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 51,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,400 1,380 1,395 15 332,000 458,640,000 20 248.858 1,400 J 404,000 1,395 T/B 100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,370 3,390 3,330 3,390 20 27,000 91,251,000 40 3,390.000 3,390 T/J 84,600 3,100 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,155 1,155 1,155 1,155 0 16,000 18,480,000 3 2,566.667 1,160 J 201,200 1,155 T/B 116,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,135 1,125 1,130 0 2,918,200 3,299,489,500 221 2,190.942 1,130 T/J 267,600 1,125 B 173,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,920 3,980 3,980 3,980 60 100 398,000 1 147.404 3,970 J 2,200 3,730 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 108 100 103 0 97,600 10,163,100 44 82.400 103 T/J 82,300 102 B 2,700 328 VIVA Visi Media Asia Tbk. --U9---1 107 109 101 101 -6 67,709,000 6,873,761,000 662 33.667 101 T/J 19,814,200 100 B 1,891,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 224 220 222 -2 3,752,500 834,001,200 317 76.552 222 T/J 204,800 220 B 1,139,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,495 1,515 1,480 1,505 10 30,402,500 45,576,375,000 2,577 386.837 1,510 J 497,500 1,505 T/B 118,900 331 WINS Wintermar Offshore Marine Tbk. --S7---1 234 238 230 230 -4 761,400 175,126,200 20 62.200 238 J 13,300 228 B 5,500 332 WOOD Integra Indocabinet Tbk. --S5---2 520 530 510 530 10 12,414,200 6,463,991,000 309 203.846 530 T/J 947,900 515 B 3,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 340 350 338 350 10 73,930,600 25,616,262,600 2,513 71.429 350 T/J 308,700 348 B 134,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,555 1,605 1,550 1,560 5 418,860,600 655,974,950,500 8,624 421.053 1,565 J 5,047,200 1,560 T/B 31,164,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 366 378 364 366 0 14,620,300 5,425,252,000 1,399 62.034 368 J 1,022,700 366 T/B 225,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,435 1,470 1,410 1,450 15 19,611,600 28,236,418,000 2,756 1,035.714 1,450 T/J 28,000 1,445 B 833,200 Total 8,713,139,300 7,496,815,573,800 275,397 2,359,305,100 160,031,300 Jakarta, 30 November 2018 Trading Division