List of Securities Quotation: IDX SMC Composite Date: Thursday, 06 December 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,650 11,800 11,300 11,475 -175 1,192,400 13,752,155,000 1,076 932.200 11,500 J 500 11,475 T/B 97,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 200 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,130 1,990 2,130 90 1,200 2,428,000 7 56.800 2,090 J 1,100 1,990 B 1,500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,510 1,450 1,490 0 7,429,400 10,981,995,500 2,001 1,817.073 1,490 T/J 28,800 1,485 B 55,300 5 ACST Acset Indonusa Tbk. --S6---1 1,585 1,600 1,575 1,575 -10 253,500 401,355,000 124 66.141 1,575 T/J 3,200 1,565 B 5,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,565 1,505 1,540 0 5,816,700 8,949,897,000 1,258 1,209.427 1,545 J 45,800 1,540 T/B 89,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,650 8,750 8,625 8,650 0 37,800 327,035,000 25 372.043 8,675 J 800 8,650 T/B 200 8 ADMG Polychem Indonesia Tbk --M3---1 316 318 314 316 0 294,300 92,981,200 68 28.206 316 T/J 104,500 314 B 111,100 9 AGII Aneka Gas Industri Tbk. --U3---1 625 625 610 620 -5 35,000 21,626,500 21 56.364 625 J 2,000 620 T/B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 312 306 306 -4 3,750,200 1,154,553,600 480 499.935 308 J 180,000 306 T/B 574,400 11 AGRS Bank Agris Tbk. --U8---2 238 248 230 236 -2 500 118,000 5 214.545 238 J 20,100 226 B 30,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,790 3,850 3,780 3,850 60 6,472,800 24,696,499,000 1,314 3,068.438 3,850 T/J 100,700 3,840 B 1,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 290 292 -4 3,200 929,200 4 278.095 292 T/J 65,100 278 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,020 4,000 3,800 4,000 -20 39,900 153,080,000 49 163.265 4,000 T/J 2,300 3,820 B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 850 935 835 935 85 950,600 886,278,500 58 2,385.874 935 T/J 355,600 850 B 2,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,095 1,100 1,060 1,060 -35 119,100 130,680,500 35 88.333 1,090 J 200 1,060 T/B 19,900 17 ANTM Aneka Tambang Tbk. --S2XXO1 740 750 725 735 -5 87,724,500 64,880,806,500 4,665 484.605 735 T/J 161,700 730 B 4,100,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 1,460 1,450 1,460 -260 200 291,000 2 93.470 1,720 J 2,100 1,460 T/B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 535 0 6,576,900 3,537,866,000 183 569.052 535 T/J 28,800 530 B 304,500 20 APLN Agung Podomoro Land Tbk. --S6K--1 161 164 154 157 -4 12,456,100 1,973,192,100 770 43.014 157 T/J 140,800 156 B 81,100 21 ARII Atlas Resources Tbk. --U2---2 900 900 820 900 0 9,800 8,736,500 10 60.000 900 T/J 46,800 860 B 1,200 22 ARMY Armidian Karyatama Tbk. --U6K--2 294 320 284 300 6 53,738,800 16,922,921,000 108 100.000 300 T/J 23,800 292 B 10,100 23 ARNA Arwana Citramulia Tbk. --U3---1 414 414 410 412 -2 52,600 21,652,400 24 2,800.245 412 T/J 4,400 410 B 16,500 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,320 1,295 1,300 -20 2,754,600 3,595,371,000 49 269.531 1,300 T/J 217,400 1,295 B 2,100 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 645 640 645 5 899,000 579,605,000 72 1,194.444 645 T/J 24,500 640 B 1,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 352 354 344 346 -6 11,122,100 3,857,818,600 774 329.524 346 T/J 123,700 344 B 749,700 27 ATIC Anabatic Technologies Tbk. --U9---1 895 900 810 890 -5 2,500 2,165,500 10 127.143 900 J 1,200 890 T/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 1,600 1,610 1,580 1,600 0 496,200 792,250,000 144 1,447.047 1,600 T/J 512,500 1,595 B 800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 18,100 905,000 6 57.388 50 T/J 2,693,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 306 310 0 12,101,700 3,703,121,000 13 228.555 310 T/J 119,100 270 B 16,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,690 1,675 1,685 -10 412,000 693,634,000 138 2,106.250 1,685 T/J 1,100 1,680 B 24,500 33 BBKP Bank Bukopin Tbk. --S8---1 280 282 276 278 -2 4,007,800 1,117,514,400 592 82.471 278 T/J 138,200 276 B 1,114,600 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 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,740 2,680 2,740 20 20,987,500 57,187,505,000 3,098 357.391 2,740 T/J 2,335,100 2,730 B 2,095,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 288 286 286 -2 1,028,200 294,079,800 35 291.183 286 T/J 53,100 284 B 22,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 139 136 132 132 -7 20,500 2,738,700 18 374.341 132 T/J 10,100 131 B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 125,700 6,285,000 28 217.306 50 T/J 380,564,800 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 191 194 182 193 2 37,608,900 7,050,341,200 1,557 113.529 193 T/J 888,800 192 B 31,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 635 640 630 640 5 734,000 467,324,000 54 3,279.697 645 J 295,000 640 T/B 82,600 43 BHIT MNC Investama Tbk. --S9K--1 61 61 59 60 -1 9,354,900 563,655,600 4,695 175.464 61 J 2,139,300 60 T/B 101,300 44 BINA Bank Ina Perdana Tbk. --U8---1 520 525 515 515 -5 8,741,300 4,545,393,500 22 290.967 525 J 20,600 515 T/B 6,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 62 64 50 51 -11 399,240,700 22,471,216,400 5,878 36.429 52 J 1,027,100 51 T/B 27,348,100 46 BIRD Blue Bird Tbk. --U7---1 2,680 2,690 2,660 2,670 -10 54,200 145,133,000 41 41.077 2,690 J 2,400 2,670 T/B 1,600 47 BISI BISI International Tbk. --U1---1 1,500 1,510 1,500 1,500 0 106,600 159,919,000 28 750.000 1,525 J 500 1,500 T/B 9,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,020 2,050 1,985 2,020 0 12,421,300 25,323,468,000 636 336.667 2,030 J 6,200 2,020 T/B 49,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 690 680 690 0 1,661,800 1,138,063,500 395 160.465 690 T/J 481,200 685 B 578,600 50 BKSL Sentul City Tbk. --S6LKO1 113 114 110 111 -2 158,377,700 17,647,362,400 2,469 7.670 112 J 2,738,000 111 T/B 2,974,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 187 J 5,000 186 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 4,250 4,300 4,300 4,300 50 500 2,150,000 1 286.667 4,200 J 600 3,750 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 332 332 332 -8 2,400 796,800 5 103.750 338 J 3,500 332 T/B 14,600 55 BMTR Global Mediacom Tbk. --S9K--1 316 318 310 312 -4 2,096,000 656,846,400 399 253.948 314 J 9,500 312 T/B 116,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 935 935 890 900 -35 8,780,600 7,941,104,000 1,405 6.645 900 T/J 1,600 895 B 285,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 210 204 206 0 120,200 24,793,800 49 2.454 206 T/J 52,200 204 B 136,000 58 BNLI Bank Permata Tbk. --M8K--1 456 470 452 464 8 7,311,900 3,378,765,400 502 5.052 464 T/J 328,200 462 B 762,000 59 BOGA Bintang Oto Global Tbk. --S9---2 705 710 695 695 -10 4,057,200 2,831,741,000 517 674.757 700 J 145,700 695 T/B 20,100 60 BOLT Garuda Metalindo Tbk. --U4---2 975 980 970 975 0 133,400 129,740,500 109 177.273 975 T/J 5,800 970 B 2,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,350 2,350 2,310 2,350 0 2,150,400 4,994,497,000 959 587.500 2,360 J 900 2,340 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 500 300,000 1 639.863 650 J 575,000 600 T/B 666,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 100 650,000 1 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. XDU4---1 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 535 520 525 -5 14,074,100 7,401,240,500 1,233 525.000 530 J 2,540,800 525 T/B 612,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 6,953,700 347,685,000 265 7.874 50 T/J 11,346,400 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,195 1,130 1,130 1,130 -65 1,000 1,130,000 1 847.839 1,195 J 19,300 1,140 B 400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,060 2,100 2,060 2,070 10 4,177,500 8,706,696,000 845 162.110 2,080 J 100,000 2,070 T/B 4,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,315 1,330 1,290 1,300 -15 7,401,100 9,661,685,000 1,864 254.650 1,300 T/J 1,174,700 1,295 B 158,000 70 BSIM Bank Sinarmas Tbk. --U8---1 575 575 570 570 -5 2,200 1,259,500 4 388.763 570 T/J 1,900 565 B 900 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,390 2,380 2,380 -20 2,000 4,768,000 8 122.051 2,380 T/J 5,400 2,340 B 400 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---2 140 140 136 140 0 22,765,900 3,187,216,900 32 1,072.633 141 J 58,000 139 B 800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 453,548,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,470 3,480 3,400 3,450 -20 25,200 86,333,000 61 667.877 3,450 T/J 1,400 3,420 B 4,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,715 1,695 1,705 -10 13,539,900 23,081,037,500 1,028 1,705.000 1,705 T/J 677,600 1,700 B 1,091,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,855 1,730 1,855 105 91,500 168,622,500 24 314.407 1,855 T/J 22,500 1,710 B 1,200 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 128 123 124 -1 3,431,500 429,224,300 320 12.126 125 J 172,600 124 T/B 77,100 79 BUMI Bumi Resources Tbk. --S2K--2 136 138 131 131 -5 155,914,500 20,795,340,000 2,504 7.603 132 J 945,700 131 T/B 10,977,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 270 266 240 240 -30 18,029,300 4,676,756,800 315 184.615 246 J 40,900 240 T/B 6,000 81 BVIC Bank Victoria International Tbk. --U8---1 177 174 168 168 -9 101,800 17,147,600 34 158.861 174 J 7,900 168 T/B 51,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 178 185 172 172 -6 45,179,600 8,080,800,200 2,454 37.618 173 J 127,300 172 T/B 124,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 396 396 384 388 -8 3,489,500 1,369,125,000 198 117.576 390 J 31,900 386 B 2,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,610 2,610 2,570 2,590 -20 2,112,000 5,458,418,000 282 148.000 2,590 T/J 1,900 2,570 B 21,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 308 308 0 8,129,000 2,503,732,000 247 562.691 308 T/J 7,000 306 B 131,400 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 140,000 98,000,000 3 175.000 700 T/J 1,312,300 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 94 85 93 8 7,721,500 694,532,100 677 595.200 93 T/J 1,518,200 92 B 130,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 302 310 -2 155,100 47,903,600 45 24.258 310 T/J 24,000 306 B 100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,475 1,475 1,475 0 100 147,500 1 5,352.348 1,475 T/J 10,000 1,435 B 5,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 280 280 272 274 -6 11,134,900 3,073,707,200 769 1,191.304 276 J 91,800 274 T/B 47,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,360 1,345 1,355 10 2,300 3,120,000 9 129.658 1,360 J 8,700 1,350 B 500 92 CMPP AirAsia Indonesia Tbk. --U7---2 204 206 199 200 -4 27,800 5,568,400 33 37.832 204 J 3,400 200 T/B 4,600 93 COWL Cowell Development Tbk. --U6---2 416 418 416 416 0 116,300 48,477,800 95 320.000 416 T/J 2,800 414 B 11,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 272,400 13,620,000 12 45.455 50 T/J 24,458,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 590 590 590 -10 205,900 121,481,000 17 297.732 600 J 1,600 560 B 3,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,050 1,005 1,025 -25 25,427,500 26,041,223,000 3,016 229.492 1,030 J 86,300 1,025 T/B 1,134,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,700 85,000 4 16.496 50 T/J 108,508,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 825 800 810 5 590,600 477,846,000 528 704.348 810 T/J 6,400 805 B 4,700 100 DILD Intiland Development Tbk. --S6---1 308 310 302 304 -4 134,500 41,008,600 33 52.974 308 J 15,500 304 T/B 117,600 101 DKFT Central Omega Resources Tbk. --U2---2 310 312 306 312 2 75,100 23,350,600 11 801.438 312 T/J 160,600 308 B 25,900 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,425 5,400 5,425 0 900 4,880,000 2 32,428.717 5,425 T/J 7,900 5,400 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 149 149 145 146 -3 16,408,400 2,402,219,800 351 69.524 146 T/J 100,900 145 B 571,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,290 3,290 0 11,000 36,190,000 7 2,890.046 3,290 T/J 15,200 3,250 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 570 585 555 560 -10 25,771,100 14,634,386,500 2,404 758.150 560 T/J 622,200 555 B 1,516,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 149 140 145 1 218,000 30,839,300 52 26.364 145 T/J 49,900 140 B 400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 350 346 350 2 469,700 163,881,800 48 94.595 350 T/J 198,500 346 B 200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 14,725 14,725 14,725 0 100 1,472,500 1 981.667 14,900 J 200 13,800 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,010 0 0 4,010 0 0 0 0 403.299 4,200 J 500 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 0 0 1,980 0 0 0 0 728.821 1,980 J 2,100 1,940 B 1,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 81 79 80 -1 167,100 13,301,000 75 53.333 81 J 16,700 80 T/B 200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 1,100 1,050 B 200 113 ELSA Elnusa Tbk. --S2LKO1 330 338 326 334 4 49,822,000 16,541,169,800 2,225 83.500 334 T/J 1,357,000 332 B 2,846,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,700 535,000 3 10.308 50 T/J 539,300,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 79 74 74 -3 31,744,100 2,407,530,200 1,075 6.170 75 J 25,000 74 T/B 2,540,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,160 2,120 2,120 2,120 -40 1,000 2,120,000 1 1,483.254 2,060 J 200 1,805 B 400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,410 2,200 2,200 -160 37,084,300 85,041,851,000 4,743 220.000 2,210 J 642,800 2,200 T/B 69,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 254 256 250 252 -2 3,727,200 943,019,000 313 469.178 254 J 288,400 252 T/B 430,200 119 EXCL XL Axiata Tbk. --S7XXO1 1,890 1,985 1,880 1,950 60 22,524,900 44,027,654,000 4,027 98.964 1,955 J 714,300 1,950 T/B 359,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,755 1,755 1,755 1,755 0 300 526,500 3 2,760.085 1,850 J 2,000 1,665 B 100 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 8,000 7,975 7,850 7,950 -50 131,500 1,036,537,500 160 1,821.890 7,950 T/J 31,700 7,800 B 13,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 5,575 5,550 5,575 25 19,900 110,695,000 7 1,115.000 5,575 T/J 5,500 5,550 B 2,500 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,190 J 100 3,370 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 690 690 0 33,900 23,391,000 20 690.000 680 J 5,300 620 B 2,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 950 940 950 0 13,706,700 12,909,705,000 142 431.818 950 T/J 13,700 935 B 11,100 126 FREN Smartfren Telecom Tbk. --U7---1 80 81 78 78 -2 37,741,400 2,961,853,800 716 4.333 79 J 101,000 78 T/B 348,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 97 101 94 95 -2 2,542,300 246,635,600 319 59.375 96 J 30,100 95 T/B 118,100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 220 226 218 218 -2 4,166,100 918,579,800 464 29.305 220 J 27,500 218 T/B 19,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 645 625 630 -5 3,722,400 2,362,056,000 695 123.685 635 J 178,900 630 T/B 1,023,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 224 214 218 -6 5,267,500 1,149,926,200 487 54.500 218 T/J 89,600 216 B 814,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,875 14,875 14,875 -25 1,000 14,875,000 3 2,586.957 14,875 T/J 100 13,125 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---1 142 141 130 139 -3 21,400 2,806,600 12 55.600 139 T/J 800 130 B 200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,090 3,010 3,070 0 111,400 340,096,000 163 3,070.000 3,050 J 148,400 3,030 B 5,500 136 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 915 J 200 865 B 2,800 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,780 2,810 2,780 2,780 0 60,700 169,023,000 17 851.038 2,810 J 200 2,770 B 2,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 680 J 1,000 605 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 600 695 590 675 75 155,736,800 98,586,778,000 7,563 217.742 675 T/J 1,870,000 670 B 225,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 258 4 4,312,400 1,112,609,800 370 86.000 260 J 205,400 258 T/B 29,500 141 HRUM Harum Energy Tbk. --S2K--1 1,510 1,550 1,495 1,505 -5 3,771,200 5,731,834,500 1,846 28.942 1,510 J 2,000 1,505 T/B 105,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 0 0 8,700 0 0 0 0 935.685 8,700 J 2,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 705 0 0 705 0 0 0 0 55.078 700 J 900 655 B 10,000 144 IIKP Inti Agri Resources Tbk --U5---2 214 230 210 230 16 412,223,500 87,375,781,200 1,959 441.476 232 J 845,700 230 T/B 3,212,600 145 IKAI Intikeramik Alamasri Industri Tbk. CRU3---1 149 173 149 155 6 187,883,500 30,922,492,000 9,310 41.333 156 J 106,000 155 T/B 1,057,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,170 2,360 2,160 2,270 100 13,976,900 31,806,712,000 4,295 304.749 2,270 T/J 5,000 2,260 B 28,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 635 610 610 -20 2,240,700 1,402,335,500 249 122.000 620 J 24,200 610 T/B 55,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 835 870 840 870 35 420,700 357,918,500 30 228.947 870 T/J 18,800 860 B 900 149 INAF Indofarma Tbk. --U5---1 4,610 4,700 4,620 4,670 60 19,900 92,657,000 38 1,868.000 4,680 J 900 4,670 T/B 500 150 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,210 3,070 3,070 -110 7,956,000 24,787,302,000 2,782 1,253.061 3,090 J 10,200 3,070 T/B 28,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,725 6,775 6,425 6,500 -225 138,200 909,922,500 221 875.433 6,525 J 8,500 6,500 T/B 48,600 152 INDS Indospring Tbk. --M4---1 2,470 0 0 2,470 0 0 0 0 231.562 2,450 J 2,500 2,440 B 100 153 INDY Indika Energy Tbk. --S2XXO1 2,000 2,080 1,980 2,020 20 15,358,900 31,241,362,000 4,036 68.475 2,030 J 158,800 2,020 T/B 17,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 64 62 62 -1 2,307,200 143,851,300 49 0.354 63 J 553,400 62 T/B 187,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 650 595 500 505 -145 149,600 78,283,000 74 480.952 505 T/J 5,400 500 B 1,600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 204,700 417,588,000 45 739.130 2,050 J 7,700 2,000 B 500 157 INTA Intraco Penta Tbk. --U9---2 480 500 466 500 20 491,800 242,925,000 42 352.458 500 T/J 644,900 480 B 24,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 372 374 370 374 2 49,600 18,546,000 28 98.421 374 T/J 1,100 372 B 1,500 159 ISAT Indosat Tbk. --S7K--1 1,990 2,020 1,960 1,965 -25 874,900 1,724,355,000 1,448 140.357 1,970 J 500 1,965 T/B 7,200 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,600 21,150 20,300 20,800 200 2,506,600 52,260,400,000 4,197 148.571 20,825 J 200 20,800 T/B 4,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 200 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 75,626,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 476 500 496 496 20 400 199,400 3 281.355 496 T/J 9,900 494 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 480 480 0 500 240,000 2 397.295 472 J 100 460 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,360 2,440 2,230 2,280 -80 24,484,800 57,287,930,000 5,436 623.291 2,290 J 15,500 2,280 T/B 1,068,000 166 JRPT Jaya Real Property Tbk. --S6---1 590 590 585 590 0 4,477,500 2,631,133,500 240 567.308 590 T/J 183,000 585 B 47,300 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,580 4,580 4,460 4,550 -30 7,315,600 33,050,411,000 2,691 268.310 4,550 T/J 870,400 4,540 B 1,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 3,000 815 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,520 2,480 2,480 0 20,500 51,015,000 39 2,480.000 2,490 J 1,700 2,480 T/B 12,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 250 252 244 248 -2 2,644,000 655,958,000 187 30.134 248 T/J 184,500 246 B 2,100 171 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---1 240 242 238 242 2 1,522,900 366,433,000 116 8.396 242 T/J 855,600 240 B 935,300 173 KINO Kino Indonesia Tbk. --U5---2 2,460 2,500 2,370 2,500 40 324,600 785,775,000 86 65.789 2,500 T/J 26,900 2,470 B 10,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,880 2,870 2,850 2,870 -10 199,500 571,967,000 26 956.667 2,880 J 14,700 2,850 B 3,500 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 358 344 344 -14 30,200 10,510,400 21 1,207.018 352 J 2,500 344 T/B 10,100 176 KMTR Kirana Megatara Tbk. --U3---2 274 282 260 270 -4 53,900 14,473,600 81 58.952 270 T/J 23,700 268 B 300 177 KPIG MNC Land Tbk. --U9---2 134 136 133 136 2 144,000 19,549,200 18 292.643 136 T/J 178,700 133 B 22,800 178 KRAH Grand Kartech Tbk. --U4---2 2,420 2,410 2,400 2,400 -20 9,000 21,663,000 15 872.727 2,410 J 1,100 2,400 T/B 800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 404 398 398 -2 2,308,000 922,290,400 618 49.480 400 J 194,700 398 T/B 52,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 645 655 630 655 10 101,711,800 65,401,714,000 3,348 6,814.399 655 T/J 831,900 650 B 239,100 181 LINK Link Net Tbk. --S9K--1 5,000 5,000 4,900 4,960 -40 136,400 676,247,000 291 310.000 4,990 J 1,000 4,960 T/B 1,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,630 1,650 1,625 1,625 -5 148,000 241,504,000 83 175.676 1,635 J 14,700 1,625 T/B 1,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 266 272 266 270 4 4,816,700 1,294,823,200 1,422 69.131 270 T/J 1,376,000 268 B 40,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,200 5,075 4,860 4,980 -220 20,457,600 101,634,105,000 6,317 112.846 4,980 T/J 144,600 4,970 B 17,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,265 1,170 1,180 -60 29,552,500 35,849,149,000 3,250 304.516 1,185 J 30,000 1,180 T/B 2,936,300 186 LTLS Lautan Luas Tbk. --U9---1 560 560 560 560 0 2,700 1,512,000 4 197.958 565 J 50,000 560 T/B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 380 380 312 312 -68 408,826,300 144,905,589,600 506 657.867 324 J 600 312 T/B 68,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,410 1,450 1,360 1,365 -45 22,999,800 32,258,385,500 4,143 775.568 1,365 T/J 179,800 1,360 B 206,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,800 1,795 1,795 -5 600 1,079,000 3 106.845 1,800 J 33,500 1,740 B 2,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 860 825 825 -25 9,604,500 8,060,022,000 1,631 1,323.919 840 J 2,000 825 T/B 301,300 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 246 242 244 0 13,405,300 3,269,087,400 151 325.333 244 T/J 278,300 242 B 56,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,050 2,010 2,040 20 176,600 358,516,000 57 816.000 2,050 J 45,800 2,030 B 700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 740 770 740 765 25 16,709,700 12,693,812,500 661 543.942 765 T/J 1,166,300 760 B 208,700 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,050 0 0 7,050 0 0 0 0 3,039.959 6,950 J 1,800 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,840 2,880 2,830 2,850 10 103,900 296,768,000 132 219.231 2,860 J 400 2,850 T/B 4,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 505 496 500 4 766,200 381,806,800 191 31.250 500 T/J 10,800 498 B 72,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,200 3,190 3,160 3,180 -20 1,912,400 6,080,344,000 234 229.603 3,180 T/J 94,500 3,170 B 2,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 142 140 141 0 2,918,200 408,884,200 82 126.466 141 T/J 191,000 140 B 451,300 199 MDIA Intermedia Capital Tbk. --M9---1 136 136 124 125 -11 3,864,800 492,882,500 88 90.580 130 J 1,000 125 T/B 2,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,780 2,880 2,770 2,880 100 106,100 302,285,000 29 150.199 2,880 T/J 100,800 2,870 B 100 201 MDLN Modernland Realty Tbk. --S6---1 214 214 210 214 0 6,512,500 1,384,702,000 177 63.510 214 T/J 261,400 212 B 524,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 780 735 765 20 32,322,200 24,538,283,000 2,877 1,347.377 765 T/J 4,500 760 B 1,320,600 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,700 6,050 5,400 5,400 -300 22,000 123,132,500 30 14,237.878 5,800 J 600 5,450 B 100 205 META Nusantara Infrastructure Tbk. --M7---1 242 242 210 210 -32 7,330,400 1,656,507,000 219 63.044 218 J 250,000 210 T/B 167,800 206 MFIN Mandala Multifinance Tbk. --U8---2 860 860 820 835 -25 45,400 37,858,000 16 856.410 835 T/J 30,300 830 B 40,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 500,000 530,000,000 1 385.455 1,070 J 1,000,000 1,060 T/B 500,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,515 1,465 1,480 -20 1,158,800 1,724,947,500 417 87.137 1,480 T/J 25,500 1,470 B 2,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 780 875 780 810 30 8,121,500 6,750,085,500 2,188 3,857.143 815 J 73,700 805 B 151,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 204 216 192 192 -12 19,900 3,882,000 17 480.000 198 J 2,000 192 T/B 13,300 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 22,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,975 15,600 15,975 0 3,400 54,247,500 6 101,751.592 15,975 T/J 446,400 15,950 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 1,050 1,050 1,020 1,040 -10 731,100 756,808,000 204 173.695 1,045 J 54,300 1,040 T/B 15,000 214 MLPL Multipolar Tbk. --U9---1 79 81 78 79 0 2,116,300 166,754,600 105 9.061 79 T/J 176,900 78 B 338,800 215 MLPT Multipolar Technology Tbk. --U9---1 900 900 800 900 0 10,200 9,168,000 5 187.500 900 T/J 32,000 825 B 2,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 545 540 520 540 -5 200 106,000 2 92.308 545 J 300 525 B 2,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 765 760 745 750 -15 7,663,100 5,752,657,500 1,114 83.333 750 T/J 18,200 745 B 69,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 800 815 805 805 5 435,000 352,303,500 157 53.667 810 J 12,000 805 T/B 62,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 173 175 167 167 -6 2,117,200 359,589,400 416 70.212 169 J 2,500 167 T/B 434,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,400 5,100 5,100 5,100 -300 1,000 5,100,000 3 462.592 5,375 J 500 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 350 358 334 352 2 40,300 13,852,000 89 352.000 352 T/J 6,600 350 B 2,000 222 MSKY MNC Sky Vision Tbk. --U9---1 750 785 780 785 35 410,200 319,957,500 6 51.645 785 T/J 5,200 740 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 840 840 825 825 -15 2,263,300 1,884,352,500 199 1,485.202 830 J 105,600 825 T/B 42,000 224 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---1 460 458 380 402 -58 147,600 59,134,400 76 169.013 402 T/J 2,600 400 B 53,800 226 MYOH Samindo Resources Tbk. --S2---1 980 1,045 970 1,015 35 888,000 892,334,000 193 120.894 1,015 T/J 190,000 1,010 B 12,900 227 MYRX Hanson International Tbk. --S6K--2 120 121 117 118 -2 743,444,300 87,691,006,100 838 80.474 118 T/J 2,469,100 117 B 1,547,500 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 2,279,600 1,367,760,000 66 582.524 605 J 113,600 600 T/B 110,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,610 3,690 3,610 3,630 20 53,300 194,204,000 86 1,116.923 3,650 J 400 3,630 T/B 11,300 230 NIRO City Retail Developments Tbk. --U6---2 91 92 91 92 1 5,608,100 515,939,700 9 87.619 96 J 1,000 93 B 200 231 NISP Bank OCBC NISP Tbk. --U8---1 840 865 845 860 20 19,400 16,514,000 37 1,042.121 860 T/J 3,200 850 B 21,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,050 1,000 1,050 0 200 205,000 2 280.000 1,050 T/J 4,600 1,010 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 392 392 392 0 750,900 294,352,800 48 46.118 394 J 12,300 392 T/B 9,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 615 620 615 615 0 27,900 17,159,000 18 1,216.738 625 J 500 610 B 100,000 236 PALM Provident Agro Tbk. --U1---2 254 252 246 248 -6 30,200 7,491,400 12 67.784 250 J 7,900 248 T/B 22,800 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,375 1,350 1,375 -5 14,500 19,817,500 14 1,000.000 1,375 T/J 83,500 1,360 B 8,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,100 1,090 1,090 -5 60,600 66,116,000 13 128.235 1,100 J 100,800 1,090 T/B 115,400 239 PBRX Pan Brothers Tbk. --U4K--1 545 560 535 540 -5 130,900 70,904,000 34 955.752 545 J 202,900 540 T/B 140,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,050 3,030 3,000 3,030 -20 18,900 57,083,000 7 2,020.000 3,030 T/J 3,000 3,020 B 9,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,160 2,030 2,140 80 163,466,400 345,474,538,000 15,403 713.333 2,140 T/J 5,207,700 2,130 B 627,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 224.390 1,220 J 1,000 1,135 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,270 J 100 3,090 B 800 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,250 1,200 1,200 -30 1,821,800 2,205,387,000 278 1,998.002 1,205 J 7,000 1,200 T/B 65,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 4,716,800 237,842,900 167 50.000 51 J 4,192,700 50 T/B 7,309,500 246 PNIN Paninvest Tbk. --S8---1 1,065 1,095 1,065 1,080 15 96,000 103,675,500 37 1,148.447 1,085 J 25,800 1,080 T/B 13,000 247 PNLF Panin Financial Tbk. --S8---1 284 284 280 282 -2 17,012,800 4,789,073,400 440 304.799 282 T/J 252,800 280 B 2,372,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 0 0 665 0 0 0 0 332.274 745 J 300 625 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,050 5,000 4,830 4,840 -210 36,976,600 182,439,223,000 471 3,072.021 4,840 T/J 55,500 4,830 B 72,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 590 J 100 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 900 860 880 0 936,200 823,712,000 47 58.667 880 T/J 162,000 860 B 12,800 252 PPRE PP Presisi Tbk. --M7---1 366 368 360 366 0 712,100 258,909,800 125 85.116 366 T/J 124,300 364 B 20,000 253 PPRO PP Properti Tbk. --S6K--1 119 122 118 119 0 29,690,700 3,551,188,500 1,003 257.297 120 J 1,288,900 119 T/B 1,094,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,140 2,150 2,100 2,120 -20 173,800 365,382,000 28 32.615 2,160 J 1,100 2,120 T/B 6,600 255 PRIM Royal Prima Tbk. --U9---2 640 640 640 640 0 200 128,000 1 640.000 650 J 25,000 640 T/B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 172 191 171 187 15 10,970,700 2,030,230,600 1,056 606.690 188 J 83,200 187 T/B 61,000 257 PTBA Bukit Asam Tbk. --S2BXO1 3,950 4,080 3,910 4,080 130 47,642,100 192,449,108,000 12,197 3,547.826 4,080 T/J 414,900 4,070 B 134,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,880 1,925 1,850 1,870 -10 17,811,700 33,600,040,500 2,613 351.504 1,875 J 113,900 1,870 T/B 997,100 259 PTRO Petrosea Tbk. --S2---1 1,785 1,855 1,780 1,790 5 4,935,400 8,952,079,000 1,413 1,432.000 1,795 J 11,000 1,790 T/B 22,500 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 25,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 615 620 585 585 -30 29,998,800 17,839,888,000 1,814 2,255.291 590 J 169,500 585 T/B 3,119,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 890 890 880 890 0 1,743,800 1,551,757,500 164 890.000 895 J 7,800 890 T/B 53,400 263 RAJA Rukun Raharja Tbk. --S7---1 396 418 392 392 -4 1,625,700 654,606,600 624 1,346.524 394 J 2,000 392 T/B 11,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,310 1,285 1,300 0 4,506,100 5,854,914,500 1,310 812.500 1,305 J 688,200 1,300 T/B 138,300 265 RDTX Roda Vivatex Tbk --U6---1 5,575 5,550 5,550 5,550 -25 500 2,775,000 2 292.384 5,550 T/J 4,200 5,225 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 161 163 161 162 1 305,867,900 49,549,966,600 329 88.941 162 T/J 635,800 160 B 640,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 358 312 318 -2 15,200 4,794,800 14 2,488.263 318 T/J 1,000 314 B 20,000 268 RODA Pikko Land Development Tbk. --U6---2 408 398 350 398 -10 200 74,800 2 635.478 398 T/J 1,600 366 B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,135 1,150 1,135 1,140 5 339,100 387,069,000 1,741 447.059 1,140 T/J 46,900 1,135 B 1,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 520 525 0 2,199,700 1,150,604,500 654 656.250 525 T/J 44,600 520 B 55,700 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 8,700 8,500 8,700 -300 14,600 126,022,500 28 5,612.903 8,700 T/J 300 8,500 B 1,900 273 SCMA Surya Citra Media Tbk. CDS9BXO1 1,925 1,930 1,840 1,840 -85 12,791,100 23,859,337,500 3,877 832.380 1,845 J 1,000 1,840 T/B 21,100 274 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 2,240 2,340 2,240 2,340 100 500,100 1,165,076,000 66 100.000 2,340 T/J 299,000 2,230 B 2,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,510 3,510 3,510 -190 15,000 52,650,000 8 163.112 3,670 J 1,200 3,510 T/B 800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 940 940 915 930 -10 1,231,600 1,137,508,000 262 664.286 935 J 10,000 930 T/B 6,600 278 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. --M5---1 830 855 825 840 10 2,527,400 2,133,920,500 736 144.828 845 J 117,700 840 T/B 33,500 280 SILO Siloam International Hospitals Tbk. --S9---1 3,360 3,500 3,320 3,420 60 640,000 2,199,981,000 519 38.842 3,430 J 400 3,420 T/B 1,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 478 466 466 -6 1,601,200 753,997,600 337 42.364 466 T/J 65,100 464 B 307,000 282 SIPD Sierad Produce Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 1.278 1,150 J 24,400 985 B 2,500 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,200 J 600 3,040 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,875 1,935 1,895 1,910 35 136,800 263,181,500 158 341.071 1,920 J 2,600 1,910 T/B 1,500 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,875 1,850 1,860 0 4,662,700 8,690,510,000 498 2,246.377 1,865 J 1,000 1,860 T/B 452,200 286 SMDR Samudera Indonesia Tbk. --S7---1 302 324 302 318 16 4,274,400 1,349,333,000 640 1,276.186 320 J 227,000 318 T/B 440,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,775 12,000 11,425 11,875 100 5,090,200 59,899,447,500 4,279 4,132.160 11,900 J 65,400 11,875 T/B 7,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 820 830 -25 11,832,600 9,798,179,000 1,210 1,363.786 835 J 281,800 825 B 205,200 289 SMRU SMR Utama Tbk. --U2---2 490 490 490 490 0 39,500 19,355,000 7 119.829 490 T/J 2,200 488 B 15,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,415 1,430 1,400 1,410 -5 3,551,400 5,012,780,500 1,266 3,766.126 1,415 J 122,300 1,410 T/B 13,900 291 SOCI Soechi Lines Tbk. --M7---1 129 137 127 136 7 18,189,200 2,407,516,900 853 24.727 137 J 85,000 136 T/B 6,362,900 292 SPTO Surya Pertiwi Tbk. XDU9---2 995 995 985 990 -5 14,350,300 14,207,559,500 836 990.000 990 T/J 898,700 985 B 127,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 200 195 199 5 8,100 1,611,900 7 212.378 199 T/J 100 192 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 364 366 0 40,442,800 14,797,370,800 762 152.500 368 J 15,136,500 366 T/B 714,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,710 3,720 -80 10,100 37,555,000 25 67.636 3,720 T/J 30,700 3,710 B 2,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 494 456 484 16 27,931,200 13,080,725,400 985 198.564 484 T/J 233,000 482 B 50,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,250 1,195 1,210 -10 86,383,000 105,049,808,000 2,456 180.597 1,215 J 5,000 1,205 B 61,900 298 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 10,000 500,000 1 64.769 50 T/J 324,876,600 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,000 3,050 2,990 3,050 50 33,200 101,099,000 25 2,772.727 3,050 T/J 2,300 2,990 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 935 940 915 915 -20 45,794,400 42,469,170,500 4,992 863.208 925 J 875,000 915 T/B 66,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,050 3,940 3,940 -40 5,320,700 21,252,593,000 2,132 194.568 3,960 J 700 3,940 T/B 13,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 870 890 830 835 -35 4,957,800 4,262,454,000 1,367 190.140 835 T/J 40,800 830 B 71,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,300 J 3,000 16,500 B 1,000 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 306 298 298 0 25,228,100 7,617,222,800 351 130.702 298 T/J 246,300 296 B 313,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 905 5 101,300 91,171,500 5 291.935 905 T/J 50,000 900 B 99,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 705 875 565 565 -140 1,800 1,448,000 6 128.037 615 J 100 610 B 5,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,250 J 5,000 2,660 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 780 795 -5 19,348,500 15,346,834,000 513 397.500 795 T/J 400 785 B 200 311 TINS Timah Tbk. --S2K--1 715 740 710 720 5 21,784,900 15,811,187,500 2,152 367.916 725 J 288,600 720 T/B 570,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,500 11,550 10,550 10,700 -800 10,092,500 110,257,492,500 9,635 661.563 10,700 T/J 45,100 10,675 B 28,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 705 760 0 22,100 16,690,500 5 349.602 790 J 1,600 715 B 1,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 1,800 1,690 1,690 -110 27,200 46,306,000 11 88.947 1,700 J 600 1,625 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 845 825 835 -10 14,376,500 12,016,146,000 2,218 1,343.935 835 T/J 311,800 830 B 50,000 316 TOTL Total Bangun Persada Tbk. --U6---1 545 555 540 540 -5 100,700 54,798,000 53 194.087 545 J 13,400 540 T/B 54,100 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 328 338 328 330 2 144,500 47,745,600 60 1,070.490 330 T/J 25,800 328 B 11,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 520 620 520 600 80 41,878,300 24,414,245,000 3,312 2,858.096 600 T/J 1,263,900 590 B 20,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 145 147 143 143 -2 27,365,900 3,960,917,600 1,721 118.188 144 J 1,831,100 143 T/B 8,253,600 320 TRIO Trikomsel Oke Tbk. --U9---1 270 336 260 296 26 26,700 8,254,800 38 131.392 296 T/J 23,100 264 B 300 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 300,300 120,120,000 10 238.607 410 J 100,000 400 T/B 78,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,385 1,390 0 124,700 173,501,500 26 247.966 1,395 J 43,800 1,390 T/B 400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,350 3,350 3,050 3,350 0 11,600 38,444,000 8 3,350.000 3,360 J 5,400 3,050 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,170 1,210 1,170 1,205 35 1,544,900 1,837,532,500 47 2,677.778 1,200 J 150,300 1,195 B 134,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,120 1,130 1,120 1,130 10 237,600 268,073,500 100 2,190.942 1,130 T/J 287,400 1,125 B 3,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,920 3,900 3,650 3,900 -20 6,300 23,606,000 20 144.441 3,900 T/J 11,200 3,680 B 100 327 VICO Victoria Investama Tbk. --U8---1 104 108 101 102 -2 23,700 2,422,500 17 81.600 104 J 4,900 102 T/B 26,700 328 VIVA Visi Media Asia Tbk. --U9---1 101 101 99 100 -1 5,724,700 572,286,300 236 33.333 100 T/J 243,500 99 B 241,800 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 224 220 222 0 3,824,400 847,641,200 266 76.552 224 J 766,800 222 T/B 80,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,505 1,545 1,495 1,510 5 16,411,600 24,896,995,500 2,217 388.122 1,515 J 151,400 1,510 T/B 44,400 331 WINS Wintermar Offshore Marine Tbk. --U7---1 226 226 222 224 -2 2,100 469,600 6 60.577 226 J 25,200 222 B 156,500 332 WOOD Integra Indocabinet Tbk. --S5---2 505 520 505 510 5 13,411,500 6,899,090,500 411 196.154 515 J 1,000 510 T/B 38,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 352 358 348 350 -2 29,153,500 10,285,252,200 1,608 71.429 350 T/J 2,692,800 348 B 3,902,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,735 1,780 1,705 1,725 -10 88,304,000 154,090,899,500 6,695 465.587 1,725 T/J 61,100 1,720 B 1,856,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 384 390 376 382 -2 8,804,900 3,372,350,800 813 64.746 382 T/J 119,500 380 B 557,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,590 1,650 1,560 1,560 -30 18,022,600 29,090,195,500 2,939 1,114.286 1,560 T/J 100,200 1,555 B 107,700 Total 5,140,494,100 3,263,891,464,900 258,744 2,006,756,400 128,426,500 Jakarta, 06 December 2018 Trading Division