List of Securities Quotation: IDX SMC Composite Date: Friday, 07 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 11,475 11,600 11,350 11,450 -25 178,800 2,050,150,000 289 930.169 11,475 J 3,700 11,450 T/B 734,800 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 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,130 2,090 2,090 2,090 -40 500 1,045,000 1 55.733 2,040 J 700 1,750 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,560 1,490 1,555 65 8,316,700 12,762,971,000 1,805 1,896.341 1,555 T/J 34,800 1,550 B 27,500 5 ACST Acset Indonusa Tbk. --S6---1 1,575 1,660 1,575 1,660 85 1,026,400 1,670,351,500 340 69.710 1,665 J 3,800 1,660 T/B 25,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,630 1,545 1,625 85 25,459,400 40,896,203,000 3,151 1,276.181 1,630 J 338,500 1,625 T/B 11,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,650 8,700 8,500 8,650 0 377,200 3,253,380,000 57 372.043 8,675 J 3,000 8,650 T/B 100 8 ADMG Polychem Indonesia Tbk --M3---1 316 318 312 312 -4 1,910,300 599,216,600 198 27.849 314 J 86,900 312 T/B 10,000 9 AGII Aneka Gas Industri Tbk. --U3---1 620 620 605 610 -10 57,300 35,012,000 13 55.455 625 J 1,600 605 B 9,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 312 306 306 0 1,656,600 511,329,200 165 499.935 308 J 206,400 306 T/B 699,900 11 AGRS Bank Agris Tbk. --U8---2 236 230 226 226 -10 34,400 7,779,000 13 205.455 232 J 100 226 T/B 10,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,850 3,980 3,860 3,960 110 5,876,700 23,159,540,000 1,941 3,156.108 3,970 J 349,700 3,960 T/B 500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 296 292 296 4 300 88,000 2 281.905 296 T/J 162,100 272 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 3,980 3,820 3,840 -160 18,800 72,244,000 36 156.735 3,950 J 100 3,840 T/B 13,100 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 935 935 840 850 -85 10,245,200 8,701,373,500 290 2,168.976 850 T/J 995,500 845 B 968,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,060 1,090 1,060 1,060 0 281,800 304,589,000 44 88.333 1,090 J 8,400 1,060 T/B 9,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 725 -10 43,586,800 31,810,283,000 2,931 478.011 730 J 1,711,300 725 T/B 1,661,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,460 1,500 1,450 1,450 -10 7,500 10,992,000 5 92.830 1,640 J 1,100 1,450 T/B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 535 0 5,686,300 3,061,238,500 185 569.052 540 J 33,700 535 T/B 127,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 157 160 156 158 1 7,244,300 1,150,037,400 563 43.288 160 J 1,231,800 158 T/B 546,100 21 ARII Atlas Resources Tbk. --U2---2 900 905 900 905 5 5,100 4,590,500 4 60.333 950 J 20,100 855 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 308 290 304 4 3,909,400 1,201,404,000 28 101.333 304 T/J 3,800 292 B 10,000 23 ARNA Arwana Citramulia Tbk. --U3---1 412 416 410 416 4 7,400 3,074,400 13 2,827.432 416 T/J 26,500 414 B 1,800 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,320 1,300 1,305 5 8,900 11,717,000 12 270.567 1,320 J 3,600 1,305 T/B 10,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 650 625 645 0 2,607,200 1,664,812,500 162 1,194.444 645 T/J 51,100 640 B 25,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 344 348 2 9,618,800 3,351,928,000 801 331.429 350 J 261,000 348 T/B 531,100 27 ATIC Anabatic Technologies Tbk. --U9---1 890 890 890 890 0 100 89,000 1 127.143 890 T/J 200 820 B 200 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 1,600 1,585 1,600 0 663,900 1,060,424,500 129 1,447.047 1,600 T/J 267,700 1,595 B 600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 11 57.388 50 T/J 4,122,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 296 310 0 6,731,400 2,005,942,000 10 228.555 310 T/J 126,100 268 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,690 1,680 1,690 5 414,200 698,833,500 126 2,112.500 1,690 T/J 2,600 1,685 B 4,800 33 BBKP Bank Bukopin Tbk. --S8---1 278 286 278 282 4 7,256,600 2,048,890,800 711 83.657 284 J 312,400 282 T/B 246,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,600 J 22,200 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,770 2,720 2,740 0 13,489,600 37,041,020,000 2,301 357.391 2,750 J 277,000 2,740 T/B 1,575,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 288 284 286 0 29,700 8,486,800 39 291.183 286 T/J 89,200 282 B 3,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 132 130 118 129 -3 67,500 8,210,100 24 365.833 129 T/J 37,500 120 B 5,000 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 33,200 1,660,000 12 217.306 50 T/J 398,465,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 193 210 193 199 6 42,701,000 8,647,260,500 2,136 117.059 200 J 260,500 199 T/B 590,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 640 640 630 630 -10 486,000 306,433,500 93 3,228.451 640 J 104,900 630 T/B 5,662,700 43 BHIT MNC Investama Tbk. --S9K--1 60 61 59 59 -1 6,427,600 379,753,000 286 172.540 59 T/J 1,211,000 58 B 1,604,700 44 BINA Bank Ina Perdana Tbk. --U8---1 515 520 515 515 0 6,500 3,350,500 3 290.967 520 J 9,900 515 T/B 5,300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 50 51 0 39,747,100 2,024,772,500 591 36.429 51 T/J 4,044,200 50 B 38,454,100 46 BIRD Blue Bird Tbk. --U7---1 2,670 2,690 2,660 2,690 20 221,700 594,082,000 145 41.385 2,690 T/J 800 2,670 B 600 47 BISI BISI International Tbk. --U1---1 1,500 1,530 1,500 1,530 30 21,100 31,972,000 36 765.000 1,530 T/J 104,700 1,500 B 1,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,020 2,050 2,010 2,010 -10 12,425,300 25,252,507,000 539 335.000 2,010 T/J 200 2,000 B 86,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 685 705 15 3,471,500 2,415,336,000 484 163.953 705 T/J 3,470,900 700 B 200 50 BKSL Sentul City Tbk. --S6LKO1 111 117 111 115 4 102,475,200 11,746,288,900 1,802 7.947 116 J 4,971,000 115 T/B 3,881,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 188 188 188 1 100 18,800 1 431.391 188 T/J 3,500 187 B 200 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 4,300 4,350 4,350 4,350 50 300 1,305,000 1 290.000 4,250 J 600 3,700 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 332 348 312 348 16 7,100 2,375,200 8 108.750 348 T/J 10,200 324 B 2,000 55 BMTR Global Mediacom Tbk. --S9K--1 312 314 308 310 -2 1,408,300 437,518,800 455 252.320 312 J 19,100 310 T/B 35,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 905 870 885 -15 17,371,300 15,333,438,500 1,860 6.534 885 T/J 47,200 880 B 449,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 206 208 2 13,300 2,743,400 16 2.478 208 T/J 169,400 206 B 18,700 58 BNLI Bank Permata Tbk. --M8K--1 464 484 460 476 12 7,957,200 3,781,067,200 667 5.183 476 T/J 11,500 474 B 80,000 59 BOGA Bintang Oto Global Tbk. --S9---2 695 700 690 690 -5 3,512,700 2,433,073,000 940 669.903 695 J 108,300 690 T/B 46,800 60 BOLT Garuda Metalindo Tbk. --U4---2 975 980 970 980 5 122,900 119,865,500 110 178.182 980 T/J 28,200 975 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,350 2,380 2,290 2,290 -60 1,942,800 4,543,326,000 799 572.500 2,310 J 49,800 2,290 T/B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 562,800 600 B 647,300 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 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 900 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 520 530 5 5,652,300 2,978,747,500 513 530.000 530 T/J 1,538,400 525 B 3,321,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 21,103,000 1,055,150,000 118 7.874 50 T/J 9,355,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,130 1,150 1,150 1,150 20 100 115,000 1 862.845 1,150 T/J 14,900 1,140 B 800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,070 2,100 2,070 2,070 0 2,506,400 5,209,055,000 467 162.110 2,070 T/J 179,700 2,060 B 126,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,300 1,360 1,305 1,345 45 26,195,600 35,152,061,000 2,625 263.465 1,345 T/J 1,465,700 1,340 B 58,900 70 BSIM Bank Sinarmas Tbk. --U8---1 570 575 560 570 0 4,900 2,781,500 11 388.763 570 T/J 1,900 565 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,380 2,380 0 200 476,000 2 122.051 2,370 J 5,200 2,320 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 140 141 136 141 1 545,800 75,842,100 54 1,080.294 141 T/J 48,300 135 B 23,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 420,126,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,450 3,500 3,400 3,480 30 60,600 209,610,000 63 673.685 3,470 J 100 3,420 B 200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,710 1,695 1,710 5 22,547,200 38,401,531,500 1,567 1,710.000 1,710 T/J 1,510,700 1,705 B 1,246,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,855 1,810 1,750 1,800 -55 43,500 77,972,500 37 305.085 1,800 T/J 18,200 1,775 B 1,100 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 129 124 124 0 27,354,100 3,439,810,500 465 12.126 125 J 32,000 124 T/B 132,600 79 BUMI Bumi Resources Tbk. --S2K--2 131 133 128 130 -1 124,243,900 16,215,578,400 2,017 7.545 131 J 7,548,700 130 T/B 10,784,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 240 242 212 212 -28 12,277,700 2,842,870,400 260 163.077 220 J 30,100 212 T/B 23,900 81 BVIC Bank Victoria International Tbk. --U8---1 168 171 166 171 3 10,100 1,688,800 9 161.698 171 T/J 100 168 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 172 175 166 167 -5 19,886,200 3,368,829,800 988 36.524 167 T/J 10,000 166 B 1,939,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 400 386 388 0 6,981,800 2,746,549,000 430 117.576 388 T/J 50,000 386 B 5,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,620 2,510 2,590 0 2,278,600 5,902,676,000 365 148.000 2,590 T/J 186,600 2,580 B 100,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 308 0 10,060,900 3,108,172,200 289 562.691 308 T/J 32,800 306 B 151,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 170,000 119,000,000 2 175.000 700 T/J 2,067,400 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 96 89 90 -3 3,744,500 342,584,800 278 576.000 90 T/J 5,400 89 B 473,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 316 304 312 2 116,700 35,774,200 32 24.415 312 T/J 35,100 304 B 2,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,480 1,425 1,480 5 17,900 26,481,000 8 5,370.491 1,480 T/J 3,000 1,430 B 200 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 280 274 280 6 7,849,700 2,169,528,600 466 1,217.391 280 T/J 798,700 278 B 172,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,390 1,345 1,360 5 163,800 222,034,000 106 130.136 1,365 J 600 1,355 B 1,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 200 204 194 198 -2 90,300 17,664,800 64 37.454 198 T/J 100 197 B 500 93 COWL Cowell Development Tbk. --U6---2 416 418 414 414 -2 143,000 59,515,800 90 318.462 418 J 1,700 414 T/B 1,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 14,400 720,000 6 45.455 50 T/J 26,029,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 640 600 600 10 215,900 129,544,000 23 302.778 630 J 1,700 595 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 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,095 1,030 1,085 60 18,142,100 19,459,032,000 1,739 242.925 1,085 T/J 107,900 1,080 B 18,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,300 515,000 4 16.496 50 T/J 143,408,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 805 810 0 3,288,200 2,679,482,500 345 704.348 810 T/J 9,700 805 B 17,500 100 DILD Intiland Development Tbk. --S6---1 304 304 302 304 0 143,400 43,449,000 22 52.974 308 J 1,600 304 T/B 434,700 101 DKFT Central Omega Resources Tbk. --U2---2 312 318 306 310 -2 313,900 96,790,200 32 796.301 310 T/J 79,400 306 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,425 5,425 5,400 5,425 0 3,600 19,517,500 7 32,428.717 5,425 T/J 31,400 5,400 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 146 149 146 147 1 40,868,100 6,029,878,500 647 70.000 148 J 42,500 147 T/B 4,986,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,200 3,290 0 61,400 199,739,000 14 2,890.046 3,290 T/J 13,700 3,250 B 1,900 105 DOID Delta Dunia Makmur Tbk. --S2K--2 560 615 570 580 20 101,420,300 60,256,050,000 6,245 785.227 585 J 1,149,800 580 T/B 7,068,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 145 145 140 145 0 84,100 11,940,200 27 26.364 145 T/J 20,200 144 B 300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 384 352 370 20 3,647,300 1,327,095,800 232 100.000 370 T/J 200,300 356 B 16,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,500 J 100 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,010 0 0 4,010 0 0 0 0 403.299 4,210 J 100 3,830 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 0 0 1,980 0 0 0 0 728.821 1,980 J 2,000 1,930 B 4,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 79 80 0 76,800 6,108,300 71 53.333 80 T/J 16,100 79 B 22,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 1,000,400 900 B 100 113 ELSA Elnusa Tbk. --S2LKO1 334 334 324 324 -10 40,101,100 13,133,041,200 2,462 81.000 326 J 226,300 324 T/B 3,097,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 594,883,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 74 76 73 73 -1 15,727,700 1,166,136,700 1,375 6.086 74 J 4,895,000 73 T/B 5,199,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,120 2,150 2,110 2,150 30 2,000 4,258,000 9 1,504.243 2,050 J 1,000 1,820 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,290 2,160 2,200 0 18,544,700 41,273,635,000 3,669 220.000 2,210 J 3,600 2,200 T/B 37,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 252 262 252 254 2 8,198,700 2,108,880,800 614 472.901 254 T/J 85,700 252 B 1,493,700 119 EXCL XL Axiata Tbk. --S7XXO1 1,950 2,020 1,955 1,960 10 15,009,300 29,791,369,000 3,428 99.471 1,965 J 110,200 1,960 T/B 1,115,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,755 1,850 1,755 1,850 95 2,400 4,406,500 3 2,909.491 1,950 J 25,100 1,600 B 300 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,950 8,000 7,750 8,000 50 252,200 1,972,037,500 229 1,833.349 8,000 T/J 26,100 7,950 B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,575 5,525 5,525 -50 21,400 118,727,500 7 1,105.000 5,550 J 2,500 5,525 T/B 1,500 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,150 J 600 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 690 695 690 695 5 99,200 68,529,000 25 695.000 670 J 1,500 620 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 950 940 950 0 11,988,300 11,308,424,500 129 431.818 950 T/J 200,600 940 B 10,100 126 FREN Smartfren Telecom Tbk. --U7---1 78 84 78 81 3 52,583,400 4,277,455,300 1,636 4.500 82 J 2,832,200 81 T/B 236,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 95 99 94 97 2 902,700 87,080,300 201 60.625 98 J 44,900 97 T/B 4,900 128 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---1 218 224 218 220 2 2,753,100 608,985,200 264 29.574 222 J 30,500 220 T/B 272,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 645 630 640 10 2,224,800 1,421,302,000 358 125.648 645 J 401,000 640 T/B 297,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 222 218 220 2 4,250,500 934,791,200 308 55.000 220 T/J 398,900 218 B 1,260,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,875 14,900 14,900 14,900 25 500 7,450,000 2 2,591.304 14,900 T/J 400 12,150 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---1 139 140 130 140 1 101,200 13,614,300 20 56.000 139 J 10,000 133 B 10,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,080 3,040 3,070 0 71,900 220,495,000 146 3,070.000 3,070 T/J 97,100 3,040 B 5,100 136 HERO Hero Supermarket Tbk. --U9---1 920 0 0 920 0 0 0 0 1,920.347 920 J 1,000 870 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,780 2,810 2,770 2,770 -10 2,500 6,939,000 14 847.976 2,800 J 1,000 2,750 B 12,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 680 J 600 550 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 725 670 710 35 77,431,300 54,259,311,000 5,256 229.032 710 T/J 46,900 705 B 645,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 256 260 2 707,000 183,317,400 1,441 86.667 260 T/J 15,800 258 B 158,800 141 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,495 1,495 -10 3,068,800 4,618,060,000 1,236 28.750 1,500 J 46,700 1,495 T/B 148,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 8,950 8,950 8,950 250 20,000 179,000,000 1 962.573 8,700 J 10,000 8,500 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 705 875 660 700 -5 3,700 2,613,000 8 54.688 750 J 13,300 700 T/B 7,900 144 IIKP Inti Agri Resources Tbk --U5---2 230 238 222 222 -8 289,442,100 68,018,298,200 1,171 426.120 222 T/J 200 220 B 147,500 145 IKAI Intikeramik Alamasri Industri Tbk. CRU3---1 155 166 143 150 -5 126,481,000 19,868,900,500 5,467 40.000 150 T/J 4,779,100 149 B 65,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,270 2,310 2,080 2,170 -100 6,987,800 15,174,481,000 2,144 291.324 2,170 T/J 212,600 2,160 B 52,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 620 605 610 0 393,100 239,890,500 75 122.000 610 T/J 43,800 600 B 106,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 870 890 875 885 15 261,900 230,657,500 16 232.895 885 T/J 10,100 880 B 1,400 149 INAF Indofarma Tbk. --U5---1 4,670 4,780 4,680 4,740 70 49,000 231,768,000 115 1,896.000 4,750 J 1,000 4,740 T/B 1,700 150 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,080 3,000 3,080 10 3,856,100 11,795,216,000 1,363 1,257.143 3,090 J 31,700 3,080 T/B 91,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,675 6,400 6,500 0 130,400 845,392,500 134 875.433 6,525 J 4,000 6,500 T/B 18,300 152 INDS Indospring Tbk. --M4---1 2,470 2,500 2,450 2,450 -20 8,800 21,671,000 17 229.687 2,470 J 99,000 2,450 T/B 7,500 153 INDY Indika Energy Tbk. CDS2XXO1 2,020 2,060 1,970 1,985 -35 12,553,600 25,111,127,500 4,292 67.288 1,990 J 180,000 1,985 T/B 106,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 62 63 1 811,600 50,691,800 28 0.360 63 T/J 799,500 62 B 875,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 505 580 520 555 50 4,400 2,462,500 6 528.571 540 J 17,500 535 B 500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,000 -40 261,000 532,408,000 35 724.638 2,000 T/J 1,300 1,990 B 600 157 INTA Intraco Penta Tbk. --U9---2 500 500 472 480 -20 33,700 16,265,600 15 338.359 480 T/J 176,100 474 B 50,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 374 378 370 372 -2 349,800 130,833,400 40 97.895 374 J 2,000 372 T/B 4,600 159 ISAT Indosat Tbk. --S7K--1 1,965 1,980 1,920 1,945 -20 2,380,900 4,625,957,500 1,412 138.929 1,950 J 21,800 1,945 T/B 136,000 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,800 21,075 20,300 20,425 -375 1,131,300 23,233,695,000 2,326 145.893 20,450 J 2,400 20,425 T/B 15,200 161 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 50 50 50 0 100 5,000 1 35.714 50 T/J 141,680,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 496 0 0 496 0 0 0 0 281.355 500 J 12,800 458 B 10,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 462 480 0 200 94,200 2 397.295 464 J 100 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,280 2,300 2,210 2,250 -30 6,330,500 14,287,004,000 1,814 615.090 2,250 T/J 230,000 2,240 B 99,200 166 JRPT Jaya Real Property Tbk. --S6---1 590 590 590 590 0 1,485,000 876,150,000 63 567.308 590 T/J 310,000 585 B 107,300 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,550 4,590 4,520 4,520 -30 3,457,900 15,686,243,000 1,485 266.541 4,530 J 31,700 4,520 T/B 2,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,200 1,145 1,145 145 200 234,500 2 246.597 1,145 T/J 300 910 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,520 2,450 2,490 10 599,900 1,499,400,000 53 2,490.000 2,500 J 1,500 2,490 T/B 900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 248 248 244 246 -2 609,500 149,625,400 59 29.891 246 T/J 641,300 244 B 90,900 171 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---1 242 242 238 240 -2 22,453,400 5,385,398,600 336 8.327 240 T/J 209,900 238 B 286,500 173 KINO Kino Indonesia Tbk. --U5---2 2,500 2,500 2,430 2,500 0 207,900 518,395,000 98 65.789 2,500 T/J 368,400 2,430 B 5,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 2,880 2,850 2,880 10 204,000 583,389,000 38 960.000 2,870 J 18,400 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 344 350 340 350 6 13,500 4,610,800 12 1,228.070 350 T/J 30,000 342 B 10,000 176 KMTR Kirana Megatara Tbk. --U3---2 270 274 268 270 0 19,600 5,293,200 24 58.952 272 J 2,600 270 T/B 2,600 177 KPIG MNC Land Tbk. --U9---2 136 135 134 135 -1 64,500 8,683,000 12 290.491 135 T/J 5,000 134 B 500 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,420 2,410 2,420 20 7,100 17,151,000 12 880.000 2,420 T/J 2,500 2,410 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 410 396 404 6 4,184,000 1,692,399,400 484 50.226 404 T/J 58,700 402 B 315,600 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 665 650 655 0 98,276,300 64,197,621,500 3,684 6,814.399 655 T/J 97,500 650 B 10,000 181 LINK Link Net Tbk. --S9K--1 4,960 4,980 4,850 4,870 -90 1,961,800 9,548,022,000 844 304.375 4,900 J 300 4,860 B 232,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,625 1,670 1,625 1,635 10 109,900 180,677,000 81 176.757 1,640 J 6,100 1,625 B 600 183 LPKR Lippo Karawaci Tbk. --S6LKO1 270 270 262 262 -8 119,575,800 32,012,835,200 1,410 67.083 264 J 1,117,500 262 T/B 1,565,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,980 5,075 4,830 4,920 -60 9,082,900 44,684,409,000 3,302 111.486 4,930 J 40,000 4,920 T/B 343,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,220 1,180 1,190 10 10,418,000 12,477,911,500 2,506 307.097 1,195 J 586,600 1,190 T/B 701,400 186 LTLS Lautan Luas Tbk. --U9---1 560 575 565 565 5 48,700 27,799,500 4 199.726 565 T/J 23,300 555 B 8,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 312 340 314 318 6 655,960,400 213,636,490,800 600 670.518 320 J 14,600 318 T/B 13,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,365 1,375 1,300 1,315 -50 7,984,400 10,595,952,500 1,878 747.159 1,320 J 49,800 1,315 T/B 31,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,830 1,800 1,830 35 38,900 70,052,000 12 108.929 1,830 T/J 2,100 1,740 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 845 825 830 5 3,742,700 3,115,775,500 1,009 1,331.943 830 T/J 467,600 825 B 288,000 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 246 244 244 0 11,905,300 2,922,361,200 97 325.333 244 T/J 73,400 242 B 27,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,040 2,040 2,020 2,020 -20 339,800 690,225,000 104 808.000 2,030 J 28,400 2,010 B 73,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 765 780 765 770 5 11,370,900 8,771,306,500 311 547.497 770 T/J 532,900 765 B 2,235,200 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,050 7,000 6,925 6,925 -125 200 1,392,500 2 2,986.059 6,900 J 1,600 5,900 B 100 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,850 2,900 2,840 2,890 40 109,500 314,629,000 158 222.308 2,890 T/J 3,400 2,860 B 7,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 515 498 500 0 1,974,300 993,773,500 229 31.250 505 J 208,800 500 T/B 215,600 197 MCAS M Cash Integrasi Tbk. --U9---2 3,180 3,250 3,170 3,180 0 2,016,300 6,469,156,000 244 229.603 3,210 J 18,600 3,180 T/B 9,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 142 140 141 0 526,000 74,163,100 71 126.466 142 J 254,300 140 B 457,300 199 MDIA Intermedia Capital Tbk. --M9---1 125 130 124 126 1 118,100 14,992,400 40 91.304 126 T/J 128,400 124 B 44,900 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,880 2,930 2,860 2,910 30 85,500 247,402,000 25 151.763 2,910 T/J 900 2,850 B 4,000 201 MDLN Modernland Realty Tbk. --S6---1 214 216 212 214 0 6,645,500 1,422,143,000 146 63.510 216 J 86,200 214 T/B 1,597,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 775 740 750 -15 24,111,700 18,227,246,000 2,709 1,320.957 755 J 440,400 750 T/B 822,700 203 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 5,400 5,400 5,400 5,400 0 24,500 132,300,000 20 14,237.878 5,500 J 100 5,400 T/B 1,300 205 META Nusantara Infrastructure Tbk. CRM7---1 210 226 212 222 12 3,960,300 870,817,400 226 66.647 222 T/J 193,100 220 B 108,300 206 MFIN Mandala Multifinance Tbk. --U8---2 835 835 805 835 0 77,100 64,355,500 19 856.410 835 T/J 3,500 805 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 1,500,000 1,590,000,000 11 385.455 1,070 J 1,000,000 820 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,480 1,520 1,485 1,495 15 2,230,900 3,360,204,500 568 88.020 1,510 J 11,500 1,495 T/B 875,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 810 815 775 805 -5 9,940,000 7,995,157,500 236 3,833.333 805 T/J 10,000 800 B 63,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 192 200 183 197 5 840,600 165,181,400 46 492.500 197 T/J 12,600 192 B 400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 16,000 15,775 16,000 25 700 11,177,500 3 101,910.828 16,125 J 100 15,975 B 19,400 213 MLIA Mulia Industrindo Tbk --U3---2 1,040 1,040 1,030 1,035 -5 490,300 507,710,500 236 172.860 1,035 T/J 9,700 1,030 B 59,500 214 MLPL Multipolar Tbk. --U9---1 79 80 78 78 -1 1,867,900 146,696,300 115 8.947 79 J 150,000 78 T/B 211,500 215 MLPT Multipolar Technology Tbk. --U9---1 900 900 900 900 0 5,000 4,500,000 2 187.500 900 T/J 8,500 850 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 540 535 515 530 -10 13,100 6,876,000 10 90.598 585 J 105,000 520 B 16,700 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 755 740 745 -5 17,261,900 12,983,351,500 1,380 82.778 745 T/J 1,684,300 740 B 967,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 925 820 910 105 12,154,600 10,939,510,500 1,018 60.667 915 J 477,500 910 T/B 122,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 175 166 171 4 1,812,900 309,331,400 345 71.894 171 T/J 694,500 170 B 109,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,175 J 200 4,500 B 100 221 MSIN MNC Studios International Tbk. --U9---2 352 352 346 352 0 13,400 4,701,200 26 352.000 352 T/J 24,900 348 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 785 780 775 780 -5 300,600 232,968,000 3 51.316 780 T/J 14,700 720 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 825 835 825 830 5 2,548,300 2,116,179,500 180 1,494.203 830 T/J 600 825 B 119,500 224 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---1 402 426 364 410 8 81,000 32,400,800 19 172.377 410 T/J 200 370 B 202,100 226 MYOH Samindo Resources Tbk. --S2---1 1,015 1,040 1,005 1,005 -10 534,700 545,352,500 154 119.703 1,020 J 32,000 1,005 T/B 13,600 227 MYRX Hanson International Tbk. --S6K--2 118 119 116 117 -1 1,062,202,800 124,284,048,100 781 79.792 118 J 1,128,700 117 T/B 130,100 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 6,255,600 3,784,637,500 175 587.379 610 J 222,000 605 T/B 100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,630 3,800 3,630 3,750 120 89,400 334,085,000 261 1,153.846 3,760 J 700 3,750 T/B 8,800 230 NIRO City Retail Developments Tbk. --U6---2 92 92 91 91 -1 18,403,400 1,674,709,500 13 86.667 97 J 11,200 92 B 1,000 231 NISP Bank OCBC NISP Tbk. --U8---1 860 860 855 860 0 4,200 3,599,500 5 1,042.121 860 T/J 22,100 855 B 400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 600 1,010 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 396 392 396 4 90,100 35,386,200 43 46.588 394 J 200 392 B 18,700 234 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---1 615 605 600 600 -15 67,500 40,525,000 19 1,187.061 630 J 17,500 600 T/B 1,400 236 PALM Provident Agro Tbk. --U1---2 248 254 252 252 4 500 126,800 3 68.877 252 T/J 1,800 248 B 10,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,375 1,375 1,370 1,375 0 10,800 14,848,500 5 1,000.000 1,375 T/J 3,600 1,370 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,075 1,100 10 60,600 66,133,000 33 129.412 1,100 T/J 95,500 1,085 B 9,800 239 PBRX Pan Brothers Tbk. --U4K--1 540 555 535 550 10 126,300 69,241,500 29 973.451 550 T/J 30,700 545 B 85,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,030 3,030 3,010 3,010 -20 13,100 39,577,000 3 2,006.667 3,020 J 2,400 3,010 T/B 3,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,170 2,100 2,130 -10 75,317,100 160,352,801,000 6,144 710.000 2,130 T/J 2,786,200 2,120 B 988,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,150 1,160 1,110 1,125 -25 1,100 1,258,000 7 219.512 1,165 J 100 1,110 B 2,300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,290 J 100 2,890 B 1,100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,205 1,170 1,200 0 670,300 802,105,000 144 1,998.002 1,200 T/J 365,200 1,195 B 21,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 51 1 12,342,200 629,961,200 389 51.000 52 J 1,742,100 51 T/B 5,070,200 246 PNIN Paninvest Tbk. --S8---1 1,080 1,105 1,065 1,070 -10 107,600 116,993,000 65 1,137.814 1,080 J 3,400 1,065 B 800 247 PNLF Panin Financial Tbk. --S8---1 282 288 282 288 6 8,529,100 2,432,868,800 1,188 311.284 288 T/J 1,039,100 284 B 35,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 665 740 715 740 75 1,100 789,000 5 369.749 735 J 100 620 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,840 4,840 4,710 4,710 -130 39,146,000 188,186,963,000 395 2,989.508 4,720 J 1,300 4,710 T/B 36,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 590 J 100 570 B 100 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 865 880 0 286,900 252,262,500 59 58.667 880 T/J 42,700 865 B 1,600 252 PPRE PP Presisi Tbk. --M7---1 366 366 358 360 -6 1,575,200 567,518,800 250 83.721 360 T/J 1,819,200 358 B 35,000 253 PPRO PP Properti Tbk. --S6K--1 119 127 119 125 6 76,075,600 9,476,638,500 2,559 270.270 125 T/J 575,800 124 B 4,694,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,120 2,120 2,040 2,060 -60 147,000 308,196,000 32 31.692 2,100 J 300 2,060 T/B 10,400 255 PRIM Royal Prima Tbk. --U9---2 640 640 630 640 0 53,000 33,655,000 15 640.000 665 J 43,900 635 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 204 189 195 8 10,880,300 2,143,487,000 1,101 632.644 196 J 4,800 195 T/B 19,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,080 4,090 3,960 3,990 -90 25,615,100 102,758,434,000 5,620 3,469.565 4,000 J 127,600 3,990 T/B 458,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,960 1,870 1,935 65 40,498,600 78,223,426,500 5,295 363.722 1,935 T/J 3,200 1,930 B 306,100 259 PTRO Petrosea Tbk. --S2---1 1,790 1,815 1,755 1,765 -25 1,477,000 2,645,690,500 820 1,412.000 1,770 J 26,300 1,765 T/B 95,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,250 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 585 645 585 635 50 61,021,800 37,858,260,500 3,141 2,448.051 635 T/J 349,700 630 B 847,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 890 910 885 900 10 316,300 282,604,000 195 900.000 905 J 2,200 890 B 15,000 263 RAJA Rukun Raharja Tbk. --S7---1 392 406 390 400 8 3,387,500 1,352,284,400 414 1,374.004 402 J 215,000 400 T/B 12,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,395 1,300 1,355 55 2,666,100 3,612,227,500 1,234 846.875 1,370 J 12,000 1,355 T/B 108,900 265 RDTX Roda Vivatex Tbk --U6---1 5,550 6,275 5,725 5,725 175 1,200 7,112,500 6 301.603 5,725 T/J 4,300 5,500 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 162 163 159 163 1 400,771,400 64,452,807,200 371 89.490 163 T/J 13,474,700 161 B 489,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 340 336 336 18 300 101,200 2 2,629.108 334 J 600 318 B 100 268 RODA Pikko Land Development Tbk. --U6---2 398 442 390 390 -8 200 83,200 2 622.705 392 J 100 332 B 1,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,140 1,145 1,110 1,145 5 160,000 179,894,000 73 449.020 1,145 T/J 100 1,120 B 800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 520 525 0 2,233,100 1,168,671,000 758 656.250 525 T/J 44,900 520 B 106,600 271 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 8,700 0 0 8,700 0 0 0 0 5,612.903 8,975 J 2,500 8,525 B 300 273 SCMA Surya Citra Media Tbk. CDS9BXO1 1,840 1,915 1,855 1,900 60 15,010,800 28,464,295,500 2,596 859.522 1,900 T/J 191,200 1,895 B 4,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,100 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,340 2,340 0 52,000 121,680,000 5 100.000 2,350 J 1,000 2,340 T/B 5,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,510 3,510 3,450 3,500 -10 7,400 25,654,000 4 162.648 3,580 J 1,200 3,410 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 930 935 915 925 -5 1,511,300 1,402,265,000 409 660.714 930 J 33,300 925 T/B 16,400 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 880 845 870 30 7,165,900 6,247,188,000 1,558 150.000 875 J 136,200 870 T/B 27,100 280 SILO Siloam International Hospitals Tbk. --S9---1 3,420 3,770 3,430 3,770 350 1,087,600 3,934,730,000 720 42.817 3,770 T/J 38,000 3,710 B 2,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 478 462 462 -4 1,740,000 809,905,600 288 42.000 462 T/J 172,700 460 B 114,800 282 SIPD Sierad Produce Tbk. --U3---2 1,150 1,100 1,100 1,100 -50 100 110,000 1 1.222 1,100 T/J 5,400 1,015 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,350 J 100 3,500 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,910 1,935 1,905 1,920 10 140,700 269,420,000 141 342.857 1,920 T/J 14,100 1,910 B 4,000 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,860 1,810 1,835 -25 16,705,700 30,645,652,000 1,151 2,216.184 1,840 J 63,000 1,835 T/B 316,200 286 SMDR Samudera Indonesia Tbk. --S7---1 318 340 324 332 14 9,623,700 3,219,156,600 1,044 1,332.370 332 T/J 167,300 330 B 131,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 12,000 11,650 11,875 0 4,228,800 50,024,245,000 3,105 4,132.160 11,925 J 96,900 11,875 T/B 173,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 830 875 830 860 30 24,357,300 20,930,700,000 1,761 1,413.079 860 T/J 611,400 855 B 204,400 289 SMRU SMR Utama Tbk. --U2---2 490 490 488 490 0 14,800 7,251,800 3 119.829 490 T/J 17,000 488 B 15,400 290 SMSM Selamat Sempurna Tbk. --S4---1 1,410 1,410 1,375 1,375 -35 3,599,100 5,000,447,500 1,584 3,672.641 1,375 T/J 2,800 1,370 B 77,800 291 SOCI Soechi Lines Tbk. --M7---1 136 145 136 142 6 25,992,000 3,675,089,100 1,508 25.818 142 T/J 309,800 141 B 1,043,500 292 SPTO Surya Pertiwi Tbk. XDU9---2 990 990 985 985 -5 6,331,200 6,237,090,500 411 985.000 985 T/J 137,500 980 B 134,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 199 176 199 0 102,000 18,851,700 43 212.378 199 T/J 3,700 185 B 4,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 366 368 2 35,734,600 13,145,326,000 1,610 153.333 368 T/J 839,300 366 B 981,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,800 3,710 3,710 -10 700 2,638,000 7 67.455 3,760 J 1,500 3,710 T/B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 486 468 470 -14 18,154,100 8,570,467,000 883 192.821 472 J 377,000 470 T/B 288,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,210 1,220 1,190 1,220 10 101,898,100 122,814,658,000 1,565 182.090 1,220 T/J 649,600 1,215 B 1,000,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 3,500 B 100 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 252,500,600 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 3,050 3,250 3,020 3,250 200 4,175,000 12,703,285,000 73 2,954.545 3,400 J 2,900 3,020 B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 915 940 915 930 15 41,477,400 38,343,379,500 4,065 877.358 935 J 24,800 930 T/B 119,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 3,970 3,930 3,960 20 3,386,700 13,394,973,000 1,443 195.556 3,960 T/J 11,900 3,950 B 216,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 835 850 810 810 -25 2,826,500 2,335,037,000 655 184.447 815 J 196,400 810 T/B 151,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 200 16,000 B 4,100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 300 294 296 -2 16,681,300 4,959,618,200 266 129.825 298 J 562,200 294 B 231,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 900 905 0 539,500 485,552,500 17 291.935 905 T/J 72,600 900 B 11,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 565 700 500 700 135 8,600 4,869,000 12 158.629 700 T/J 5,700 695 B 500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 3,350 3,350 3,350 0 500 1,675,000 1 2,752.897 3,350 T/J 5,100 2,750 B 40,000 310 TGRA Terregra Asia Energy Tbk. --U7---1 795 790 770 775 -20 14,212,200 11,137,976,000 295 387.500 780 J 275,000 775 T/B 6,700 311 TINS Timah Tbk. --S2K--1 720 740 710 730 10 18,959,600 13,782,542,500 1,294 373.026 735 J 1,078,200 730 T/B 313,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,700 10,975 10,525 10,700 0 4,237,800 45,525,320,000 3,771 661.563 10,700 T/J 23,500 10,650 B 300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 0 0 760 0 0 0 0 349.602 760 J 37,900 710 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,690 1,700 1,670 1,670 -20 9,600 16,126,000 4 87.895 1,670 T/J 15,000 1,600 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 835 835 820 830 -5 7,597,400 6,274,326,000 992 1,335.887 830 T/J 98,700 820 B 25,900 316 TOTL Total Bangun Persada Tbk. --U6---1 540 570 540 565 25 608,600 339,833,500 184 203.072 570 J 58,300 565 T/B 4,500 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 334 328 330 0 154,500 50,835,600 50 1,070.490 332 J 53,500 330 T/B 300 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 600 630 580 605 5 27,029,900 16,382,355,500 2,121 2,881.913 610 J 1,600 600 B 543,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 143 146 142 142 -1 28,410,500 4,072,760,900 1,288 117.361 143 J 607,700 142 T/B 3,256,600 320 TRIO Trikomsel Oke Tbk. --U9---1 296 350 296 300 4 54,400 16,979,600 55 133.168 300 T/J 69,700 296 B 5,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 78,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,385 1,390 0 245,500 341,591,500 31 247.966 1,390 T/J 10,000 1,385 B 102,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,350 3,340 3,150 3,340 -10 25,400 84,208,000 14 3,340.000 3,380 J 5,000 3,050 B 1,400 324 TURI Tunas Ridean Tbk. XDU9---1 1,205 1,200 1,190 1,190 -15 188,600 224,994,500 10 2,644.444 1,200 J 183,900 1,190 T/B 65,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,160 1,125 1,130 0 666,600 754,805,500 229 2,190.942 1,140 J 5,500 1,125 B 24,100 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 4,000 3,900 3,970 70 600 2,373,000 5 147.033 3,970 T/J 7,700 3,710 B 100 327 VICO Victoria Investama Tbk. --U8---1 102 105 103 103 1 400 41,400 2 82.400 103 T/J 2,200 102 B 500 328 VIVA Visi Media Asia Tbk. --U9---1 100 101 99 99 -1 5,865,100 584,658,600 189 33.000 100 J 451,700 99 T/B 458,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 234 222 228 6 7,929,900 1,807,663,200 608 78.621 228 T/J 454,500 226 B 123,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,510 1,620 1,520 1,590 80 62,333,800 98,444,652,500 5,606 408.685 1,595 J 564,100 1,590 T/B 240,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 224 224 222 222 -2 586,100 130,914,200 10 60.037 222 T/J 14,100 220 B 205,000 332 WOOD Integra Indocabinet Tbk. --S5---2 510 520 505 515 5 9,951,300 5,107,858,500 305 198.077 520 J 407,200 515 T/B 537,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 366 352 356 6 97,992,600 35,222,271,600 4,738 72.653 358 J 288,700 356 T/B 20,599,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,870 1,740 1,845 120 186,665,200 340,340,559,000 14,526 497.976 1,850 J 1,057,900 1,845 T/B 6,047,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 382 394 380 384 2 38,065,500 14,773,901,800 1,510 65.085 386 J 88,400 384 T/B 1,183,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,560 1,600 1,560 1,570 10 14,911,800 23,415,719,500 1,812 1,121.429 1,570 T/J 18,400 1,565 B 21,500 Total 5,340,253,500 3,107,421,756,000 216,436 2,092,221,200 171,110,100 Jakarta, 07 December 2018 Trading Division