List of Securities Quotation: IDX SMC Composite Date: Wednesday, 12 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 11,900 11,950 11,625 11,875 -25 422,100 4,968,222,500 683 964.695 11,900 J 9,300 11,875 T/B 216,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,080 2,280 1,700 2,140 60 10,500 23,598,000 9 57.067 2,140 T/J 300 2,050 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,535 1,545 1,500 1,525 -10 8,364,300 12,724,969,000 1,601 1,859.756 1,530 J 2,400 1,525 T/B 20,500 5 ACST Acset Indonusa Tbk. --S6---1 1,620 1,615 1,555 1,580 -40 323,300 508,885,000 140 66.351 1,580 T/J 4,500 1,575 B 2,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,630 1,560 1,625 60 17,324,300 27,904,130,500 4,079 1,276.181 1,630 J 2,026,800 1,625 T/B 7,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,800 8,650 8,725 -75 135,100 1,172,410,000 17 375.269 8,725 T/J 1,400 8,700 B 2,400 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 310 312 0 838,900 261,355,600 149 27.849 312 T/J 211,700 310 B 61,900 9 AGII Aneka Gas Industri Tbk. --U3---1 610 620 600 620 10 194,900 120,426,000 25 56.364 620 T/J 393,800 610 B 127,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 310 306 308 4 1,755,600 538,606,000 357 503.202 308 T/J 19,500 306 B 173,500 11 AGRS Bank Agris Tbk. --U8---2 230 240 230 240 10 400 94,000 3 218.182 240 T/J 61,500 230 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,350 4,230 4,280 20 9,137,900 39,244,784,000 3,270 3,411.147 4,280 T/J 51,400 4,270 B 167,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 292 292 292 0 100 29,200 1 278.095 292 T/J 51,100 274 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,630 3,700 3,580 3,630 0 131,100 473,239,000 53 148.163 3,630 T/J 21,800 3,600 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 875 885 855 875 0 205,300 179,297,500 54 2,232.769 875 T/J 3,100 855 B 700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,075 1,075 1,045 1,075 0 6,000 6,360,500 14 89.583 1,075 T/J 2,000 1,045 B 30,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 755 770 745 755 0 49,860,000 37,642,883,000 3,681 497.791 755 T/J 387,300 750 B 886,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,400 1,390 1,150 1,210 -190 1,100 1,450,000 5 77.465 1,350 J 800 1,210 T/B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 520 535 520 535 15 7,653,500 4,016,574,500 261 569.052 540 J 255,600 535 T/B 12,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 155 158 154 156 1 4,374,800 681,591,800 282 42.740 157 J 945,100 156 T/B 179,000 21 ARII Atlas Resources Tbk. --U2---2 930 950 895 930 0 13,200 12,277,500 7 62.000 935 J 10,000 895 B 300 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 304 294 304 6 51,200 15,554,000 16 101.333 304 T/J 37,700 292 B 4,100 23 ARNA Arwana Citramulia Tbk. --U3---1 410 410 408 410 0 148,700 60,929,600 52 2,786.651 410 T/J 13,000 408 B 5,700 24 ASGR Astra Graphia Tbk. --U9---1 1,305 1,315 1,300 1,315 10 205,500 267,392,000 30 272.641 1,315 T/J 29,800 1,305 B 100 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 635 640 635 640 5 1,467,900 939,206,000 80 1,185.185 645 J 102,100 635 B 2,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 348 336 342 0 3,703,500 1,268,248,400 599 325.714 342 T/J 1,023,900 340 B 351,300 27 ATIC Anabatic Technologies Tbk. --U9---1 935 0 0 935 0 0 0 0 133.571 900 J 1,000 820 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 1,550 1,570 1,545 1,555 5 637,900 989,414,000 180 1,406.349 1,555 T/J 43,200 1,550 B 700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,500 525,000 2 57.388 50 T/J 76,472,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 306 306 306 -2 7,970,000 2,438,820,000 6 225.605 306 T/J 8,100 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,685 1,675 1,685 10 450,400 756,842,000 128 2,106.250 1,690 J 43,400 1,685 T/B 500 33 BBKP Bank Bukopin Tbk. --S8---1 274 288 274 286 12 20,182,500 5,696,484,400 1,358 84.844 286 T/J 4,765,500 284 B 314,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 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 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,740 2,680 2,720 40 14,615,100 39,687,106,000 2,733 354.782 2,720 T/J 713,900 2,710 B 239,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 288 286 286 0 207,700 59,405,800 45 291.183 286 T/J 116,400 284 B 6,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 130 131 127 131 1 14,000 1,792,200 10 371.505 131 T/J 17,400 130 B 500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 163,400 8,170,000 27 217.306 50 T/J 395,832,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 191 202 191 195 4 28,444,800 5,541,347,600 1,076 114.706 196 J 136,600 195 T/B 245,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 625 630 620 630 5 2,646,300 1,666,740,500 74 3,228.451 635 J 732,000 630 T/B 100 43 BHIT MNC Investama Tbk. --S9K--1 60 62 60 61 1 17,668,300 1,081,911,500 5,464 178.389 61 T/J 710,100 60 B 2,956,800 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 520 520 -15 211,900 110,251,500 10 293.792 525 J 188,600 520 T/B 10,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 23,291,200 1,164,616,800 306 35.714 51 J 3,980,400 50 T/B 572,800 46 BIRD Blue Bird Tbk. --U7---1 2,710 2,720 2,690 2,700 -10 16,900 45,756,000 43 41.538 2,700 T/J 1,500 2,690 B 4,500 47 BISI BISI International Tbk. --U1---1 1,480 1,480 1,475 1,480 0 145,300 214,961,500 33 740.000 1,500 J 500 1,480 T/B 8,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 1,965 1,925 1,965 25 15,770,600 30,528,463,500 437 327.500 1,965 T/J 21,700 1,955 B 7,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 700 0 2,905,100 2,038,462,500 614 162.791 705 J 332,600 700 T/B 599,900 50 BKSL Sentul City Tbk. --S6LKO1 113 117 114 116 3 97,976,000 11,291,739,400 1,677 8.016 117 J 9,819,600 116 T/B 4,161,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 0 0 188 0 0 0 0 431.391 188 J 4,200 187 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 4,250 4,150 4,250 0 800 3,350,000 4 283.333 4,900 J 600 3,710 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 338 338 -8 1,200 407,800 6 105.625 338 T/J 3,200 332 B 1,000 55 BMTR Global Mediacom Tbk. --S9K--1 316 322 314 318 2 6,658,100 2,114,025,200 645 258.831 318 T/J 27,900 316 B 151,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 905 915 0 4,141,700 3,783,261,500 848 6.756 920 J 410,400 915 T/B 204,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 200 206 0 1,828,900 370,296,600 81 2.454 206 T/J 14,100 204 B 2,000 58 BNLI Bank Permata Tbk. --M8K--1 490 535 490 525 35 50,705,400 25,982,823,000 2,428 5.716 530 J 3,386,900 525 T/B 519,800 59 BOGA Bintang Oto Global Tbk. --S9---2 685 690 680 690 5 3,153,000 2,172,341,500 789 669.903 690 T/J 7,400 685 B 119,200 60 BOLT Garuda Metalindo Tbk. --U4---2 970 970 960 965 -5 110,200 106,309,500 93 175.455 965 T/J 5,900 960 B 1,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,300 2,320 2,260 2,270 -30 2,192,600 5,033,520,000 837 567.500 2,270 T/J 9,800 2,260 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 565,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 900 6,000 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 515 520 -5 7,496,500 3,906,229,000 1,012 520.000 525 J 449,800 520 T/B 1,572,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 11,700 585,000 5 7.874 50 T/J 9,621,200 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,145 1,135 1,135 1,135 -10 42,000 47,670,000 3 851.591 1,150 J 15,000 1,135 T/B 1,200 68 BRPT Barito Pacific Tbk. CDS3XXO1 2,200 2,200 2,150 2,180 -20 5,889,700 12,829,238,000 1,227 170.725 2,190 J 73,200 2,180 T/B 406,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,290 1,300 1,275 1,285 -5 11,953,500 15,375,149,500 2,909 251.712 1,285 T/J 304,200 1,280 B 106,800 70 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 4,800 2,673,000 9 385.353 560 J 51,600 555 B 700 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,370 2,300 2,360 -20 1,400 3,261,000 3 121.026 2,370 J 2,500 2,300 B 7,200 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 130 139 129 137 7 29,714,300 3,951,285,500 71 1,049.648 137 T/J 683,800 130 B 20,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 2 46.913 50 T/J 426,188,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,460 3,540 3,490 3,500 40 21,500 75,382,000 40 677.557 3,500 T/J 112,100 3,470 B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,820 1,710 1,805 90 59,981,000 105,303,167,500 3,574 1,805.000 1,805 T/J 231,200 1,800 B 973,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,820 1,825 1,800 1,825 5 54,800 99,924,000 16 309.322 1,825 T/J 7,800 1,760 B 2,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 122 131 122 127 5 17,763,200 2,267,091,200 979 12.419 127 T/J 232,000 126 B 1,920,400 79 BUMI Bumi Resources Tbk. --S2K--2 128 131 127 128 0 139,720,800 17,951,723,100 1,829 7.429 129 J 1,363,800 128 T/B 10,910,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 212 214 206 210 -2 16,853,400 3,556,520,000 276 161.538 210 T/J 97,300 206 B 21,200 81 BVIC Bank Victoria International Tbk. --U8---1 169 170 169 169 0 5,200 879,000 2 159.806 170 J 700 168 B 5,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 168 170 166 167 -1 10,834,500 1,813,070,900 608 36.524 168 J 559,100 167 T/B 114,000 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 382 398 366 394 12 3,720,500 1,443,604,400 379 119.394 394 T/J 16,300 390 B 1,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,640 2,670 2,610 2,660 20 4,329,100 11,439,804,000 590 152.000 2,660 T/J 274,200 2,630 B 5,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 4,752,200 1,454,461,000 113 559.037 308 J 128,900 306 T/B 269,900 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 650 650 -50 81,200 56,364,500 8 162.500 695 J 400 650 T/B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 85 87 -1 7,026,100 613,995,200 184 556.800 88 J 238,000 87 T/B 61,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 314 300 310 6 254,400 77,144,800 43 24.258 310 T/J 29,800 300 B 5,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,540 1,480 1,540 60 27,600 41,386,000 13 5,588.214 1,535 J 158,700 1,520 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 272 274 0 9,200,100 2,526,554,600 445 1,191.304 274 T/J 343,700 272 B 1,801,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,400 1,330 1,365 35 87,800 119,834,500 84 130.615 1,370 J 1,000 1,360 B 11,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 197 198 184 196 -1 12,300 2,404,300 32 37.076 196 T/J 4,800 190 B 1,500 93 COWL Cowell Development Tbk. --U6---2 412 418 412 416 4 129,900 53,963,600 109 320.000 416 T/J 13,300 412 B 2,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 272,700 13,635,000 23 45.455 50 T/J 37,905,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 600 580 595 0 104,400 60,587,500 11 300.255 595 T/J 400 590 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,020 1,050 1,020 1,035 15 21,641,000 22,444,326,000 1,292 231.731 1,040 J 491,500 1,035 T/B 261,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,600 130,000 7 16.496 50 T/J 78,128,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 820 800 810 0 666,200 539,988,500 504 704.348 810 T/J 8,900 805 B 5,300 100 DILD Intiland Development Tbk. --S6---1 310 310 306 310 0 42,700 13,172,600 20 54.020 310 T/J 1,500 306 B 36,500 101 DKFT Central Omega Resources Tbk. --U2---2 306 310 304 306 0 154,500 47,237,400 11 786.026 306 T/J 53,600 304 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,375 5,450 0 25,800 140,597,500 7 32,578.158 5,450 T/J 100 5,375 B 10,000 103 DMAS Puradelta Lestari Tbk. --M6---1 147 153 145 151 4 31,337,200 4,710,835,700 541 71.905 152 J 250,700 151 T/B 115,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,700 8,856,000 2 2,881.262 3,280 T/J 15,300 3,230 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 580 565 565 0 21,365,400 12,149,917,500 1,735 764.919 570 J 373,400 565 T/B 1,268,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 148 150 139 141 -7 181,600 25,790,600 46 25.636 141 T/J 393,100 140 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 366 362 362 -6 692,100 252,588,000 23 97.838 362 T/J 200 360 B 19,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,725 J 200 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,810 3,810 3,810 3,810 0 200 762,000 2 383.184 4,280 J 200 3,810 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,960 1,920 1,950 20 14,200 27,337,000 11 717.779 1,950 T/J 2,400 1,910 B 4,300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 79 79 -1 127,200 10,156,400 41 52.667 80 J 700 79 T/B 5,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 1,015,900 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 332 346 334 342 10 81,787,000 27,852,765,000 3,845 85.500 344 J 2,923,500 342 T/B 1,648,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 550,695,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 69 71 68 68 -1 16,876,700 1,169,473,700 836 5.669 69 J 443,400 68 T/B 6,555,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 2,240 2,130 2,200 -20 3,000 6,578,000 11 1,539.226 2,200 T/J 1,000 1,900 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,310 2,230 2,280 70 28,721,400 65,485,207,000 4,734 228.000 2,290 J 982,600 2,280 T/B 5,224,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 272 320 274 314 42 122,681,800 36,919,709,400 6,130 584.610 316 J 865,100 314 T/B 12,008,600 119 EXCL XL Axiata Tbk. --S7XXO1 1,880 1,935 1,880 1,915 35 11,163,500 21,291,802,000 2,632 97.188 1,920 J 249,700 1,915 T/B 631,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 2,909.491 1,850 J 52,000 1,805 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 7,950 7,800 7,950 100 127,400 1,000,737,500 127 1,821.890 7,950 T/J 13,800 7,900 B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,500 5,625 5,475 5,625 125 56,200 312,820,000 12 1,125.000 5,625 T/J 6,100 5,600 B 3,200 123 FISH FKS Multi Agro Tbk. --U9---2 4,160 4,100 4,100 4,100 -60 100 410,000 1 3,280.000 4,090 J 4,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 680 680 -15 48,300 33,567,000 33 680.000 680 T/J 5,200 660 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 960 940 960 10 26,242,700 24,751,644,000 176 436.364 960 T/J 30,300 945 B 2,900 126 FREN Smartfren Telecom Tbk. --U7---1 77 79 73 75 -2 30,965,500 2,357,480,900 1,711 4.167 76 J 1,769,900 75 T/B 3,307,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 95 96 93 93 -2 245,600 23,055,900 79 58.125 95 J 26,100 93 T/B 104,400 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 218 220 214 216 -2 5,847,400 1,269,949,200 433 29.036 218 J 120,100 216 T/B 78,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 645 625 630 0 6,785,500 4,304,597,000 996 123.685 630 T/J 60,400 625 B 610,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 224 218 222 4 5,180,600 1,145,698,600 386 55.500 224 J 537,300 222 T/B 3,899,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,900 14,900 14,900 0 1,100 16,390,000 2 2,591.304 15,975 J 200 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---1 136 136 130 136 0 28,300 3,722,200 8 54.400 136 T/J 8,400 131 B 5,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,030 3,120 3,030 3,060 30 78,100 239,310,000 194 3,060.000 3,070 J 81,900 3,030 B 20,900 136 HERO Hero Supermarket Tbk. --U9---1 800 830 810 815 15 7,200 5,885,500 14 1,701.177 820 J 800 815 T/B 60,900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,810 2,810 2,720 2,800 -10 38,500 105,794,000 59 857.160 2,800 T/J 10,300 2,770 B 10,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 700 680 700 0 2,000 1,388,000 2 1,076.923 695 J 2,100 645 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 770 720 760 35 69,990,500 52,197,966,500 2,959 245.161 760 T/J 64,200 755 B 37,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 260 260 256 258 -2 671,300 173,028,200 265 86.000 258 T/J 3,600 256 B 111,300 141 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,450 1,470 -10 2,229,900 3,279,886,500 1,019 28.269 1,480 J 5,000 1,470 T/B 21,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,950 0 0 8,950 0 0 0 0 962.573 8,700 J 2,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 740 740 740 0 1,100 814,000 2 57.812 740 T/J 400 690 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 208 214 202 212 4 407,509,100 85,965,942,600 1,160 406.925 212 T/J 283,500 210 B 870,500 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 136 137 129 133 -3 20,785,300 2,742,161,600 912 38.000 133 T/J 3,597,700 130 B 391,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,210 2,250 2,140 2,140 -70 3,396,700 7,469,960,000 1,146 287.296 2,160 J 7,200 2,140 T/B 90,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 590 625 595 615 25 1,267,700 782,896,000 137 123.000 620 J 150,800 615 T/B 1,018,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 885 880 850 855 -30 169,200 147,808,500 22 225.000 855 T/J 783,100 845 B 15,300 149 INAF Indofarma Tbk. --U5---1 4,910 4,990 4,860 4,990 80 28,800 143,062,000 59 1,996.000 4,990 T/J 1,200 4,920 B 2,300 150 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,110 3,040 3,040 -30 2,399,200 7,356,472,000 1,207 1,240.816 3,050 J 3,200 3,040 T/B 451,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,675 6,875 6,625 6,675 0 268,700 1,816,832,500 283 899.002 6,700 J 6,100 6,675 T/B 31,300 152 INDS Indospring Tbk. --M4---1 2,340 2,370 2,300 2,310 -30 24,500 56,739,000 43 216.562 2,330 J 2,600 2,310 T/B 800 153 INDY Indika Energy Tbk. --S2XXO1 1,945 1,935 1,880 1,880 -65 12,381,300 23,513,268,000 3,716 63.729 1,885 J 50,000 1,880 T/B 826,100 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 63 1 393,100 24,473,000 33 0.360 63 T/J 376,800 62 B 3,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 555 605 605 605 50 100 60,500 1 576.190 540 J 17,700 535 B 600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 1,950 2,000 -40 282,500 575,950,000 37 724.638 2,000 T/J 300 1,950 B 1,200 157 INTA Intraco Penta Tbk. --U9---2 480 472 468 470 -10 243,900 114,731,600 17 331.310 478 J 200 472 B 101,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 370 374 370 370 0 100,100 37,301,400 38 97.368 374 J 26,100 370 T/B 57,700 159 ISAT Indosat Tbk. --S7K--1 1,850 1,875 1,795 1,810 -40 2,122,600 3,837,840,500 1,012 129.286 1,815 J 1,700 1,810 T/B 163,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,100 21,225 20,050 21,100 1,000 1,749,500 36,334,790,000 3,304 150.714 21,125 J 300 21,100 T/B 20,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 115,605,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 0 0 500 0 0 0 0 283.624 498 J 700 482 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 480 480 480 18 15,000 7,200,000 3 397.295 480 T/J 27,100 352 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,280 2,200 2,240 0 7,205,200 16,173,774,000 1,876 612.356 2,250 J 248,600 2,240 T/B 359,100 166 JRPT Jaya Real Property Tbk. --S6---1 580 575 565 565 -15 3,291,700 1,875,346,000 111 543.269 575 J 5,000 565 T/B 156,500 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,450 4,500 4,420 4,500 50 3,031,300 13,586,241,000 1,625 265.361 4,500 T/J 133,600 4,490 B 200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,025 J 5,000 1,000 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,550 2,480 2,550 70 311,900 794,026,000 83 2,550.000 2,540 J 2,300 2,520 B 4,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 238 242 232 236 -2 6,524,100 1,546,623,000 260 28.676 238 J 15,000 236 T/B 465,100 171 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---1 242 242 238 242 0 1,269,000 305,736,600 75 8.396 242 T/J 99,700 240 B 200,000 173 KINO Kino Indonesia Tbk. --U5---2 2,420 2,450 2,420 2,420 0 233,200 571,020,000 64 63.684 2,450 J 7,900 2,420 T/B 5,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 2,870 2,860 2,870 0 196,400 561,707,000 28 956.667 2,870 T/J 15,300 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 348 376 320 340 -8 3,802,600 1,360,621,200 141 1,192.982 350 J 112,500 340 T/B 559,700 176 KMTR Kirana Megatara Tbk. --U3---2 268 286 268 280 12 116,500 32,698,400 63 61.135 282 J 2,100 280 T/B 100 177 KPIG MNC Land Tbk. --U9---2 135 135 128 134 -1 240,800 32,064,200 32 288.339 134 T/J 13,900 133 B 3,000 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,410 2,400 2,410 10 9,300 22,376,000 12 876.364 2,410 T/J 1,600 2,400 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 412 414 404 404 -8 5,271,200 2,156,790,200 481 50.226 406 J 99,600 404 T/B 395,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 650 655 635 655 5 133,055,200 85,803,788,500 4,315 6,814.399 655 T/J 530,600 650 B 186,700 181 LINK Link Net Tbk. --S9K--1 4,750 4,760 4,600 4,650 -100 434,700 2,033,716,000 680 290.625 4,650 T/J 4,800 4,620 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 1,575 1,600 1,535 1,590 15 144,000 225,562,500 149 171.892 1,595 J 5,300 1,590 T/B 100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 260 262 258 262 2 5,983,500 1,554,773,600 1,110 67.083 262 T/J 712,200 260 B 24,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,500 5,725 5,375 5,575 75 17,859,500 99,351,440,000 7,421 126.328 5,575 T/J 118,000 5,550 B 15,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,235 1,205 1,230 0 5,518,400 6,731,631,000 1,494 317.419 1,235 J 73,200 1,230 T/B 140,600 186 LTLS Lautan Luas Tbk. --U9---1 555 555 550 550 -5 35,100 19,403,000 12 194.423 555 J 37,400 550 T/B 7,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 328 334 302 302 -26 382,693,100 120,831,495,000 382 636.782 302 T/J 62,500 300 B 18,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,325 1,350 1,310 1,310 -15 3,691,800 4,888,837,000 1,001 744.318 1,315 J 56,100 1,310 T/B 413,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,840 1,830 1,785 1,800 -40 15,200 27,400,500 16 107.143 1,800 T/J 14,600 1,795 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 795 800 5 4,849,000 3,875,107,500 1,113 1,283.800 800 T/J 2,399,200 795 B 466,300 191 MARI Mahaka Radio Integra Tbk. --S9---2 232 242 230 230 -2 12,915,200 3,048,873,000 438 306.667 232 J 20,000 230 T/B 22,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,030 2,000 2,020 0 322,500 653,005,000 105 808.000 2,020 T/J 5,500 2,000 B 47,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 745 745 680 740 -5 15,043,600 10,875,509,500 661 526.166 745 J 756,100 740 T/B 1,144,400 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,700 J 1,800 5,800 B 700 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,850 2,860 2,820 2,850 0 109,600 311,368,000 131 219.231 2,850 T/J 19,100 2,840 B 2,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 496 498 0 390,500 194,834,300 124 31.125 500 J 26,400 496 B 25,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,130 3,070 3,120 0 2,264,200 7,048,319,000 303 225.271 3,120 T/J 15,900 3,100 B 12,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 144 139 142 2 2,338,400 328,181,500 111 127.363 142 T/J 173,300 141 B 49,300 199 MDIA Intermedia Capital Tbk. --M9---1 142 142 136 136 -6 280,500 38,618,700 58 98.551 137 J 900 136 T/B 600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,940 2,900 2,900 0 14,700 42,824,000 19 151.242 2,930 J 1,700 2,900 T/B 22,800 201 MDLN Modernland Realty Tbk. --S6---1 220 230 218 220 0 5,425,000 1,204,834,200 297 65.291 222 J 292,500 220 T/B 79,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 740 715 730 30 55,253,200 40,143,890,500 3,456 1,285.732 735 J 2,309,400 730 T/B 308,500 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 6,000 J 100 4,500 B 200 204 MERK Merck Tbk. CDU5---2 7,725 8,300 7,525 7,600 -125 4,537,300 35,433,510,000 4,572 20,038.495 7,625 J 2,000 7,600 T/B 20,600 205 META Nusantara Infrastructure Tbk. --M7---1 216 226 210 226 10 1,443,600 318,473,400 98 68.469 226 T/J 525,200 220 B 100,000 206 MFIN Mandala Multifinance Tbk. --U8---2 840 865 840 865 25 28,900 24,776,000 9 887.179 865 T/J 32,600 840 B 11,300 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 1,000,000 830 B 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,510 1,475 1,500 0 2,490,500 3,728,084,500 817 88.314 1,510 J 23,200 1,500 T/B 84,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 750 805 755 790 40 5,545,600 4,417,182,000 435 3,761.905 805 J 8,300 790 T/B 4,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 198 199 195 199 1 523,700 103,126,600 48 497.500 199 T/J 20,100 188 B 20,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,800 15,700 15,800 -150 11,700 184,760,000 11 100,636.943 15,800 T/J 4,600 15,725 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,025 1,030 1,025 1,030 5 494,500 508,587,500 153 172.025 1,030 T/J 2,800 1,025 B 48,000 214 MLPL Multipolar Tbk. --U9---1 77 78 77 77 0 1,184,100 91,239,200 60 8.832 78 J 820,600 77 T/B 299,500 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 910 J 5,300 905 B 10,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 535 580 515 520 -15 24,700 12,805,500 14 88.889 525 J 400 510 B 400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 760 735 750 -5 15,113,000 11,309,289,000 1,123 83.333 750 T/J 21,100 745 B 400,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 910 900 900 -5 1,696,200 1,529,840,500 218 60.000 905 J 200 900 T/B 1,457,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 170 165 168 1 921,700 154,148,000 187 70.633 168 T/J 112,800 167 B 28,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,700 4,520 B 500 221 MSIN MNC Studios International Tbk. --U9---2 334 350 332 350 16 60,700 21,233,600 20 350.000 350 T/J 10,200 334 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 795 790 790 790 -5 407,000 321,530,000 4 51.974 790 T/J 23,500 785 B 2,500 223 MTDL Metrodata Electronics Tbk. --S9---1 840 840 830 830 -10 2,769,100 2,317,947,000 299 1,494.203 835 J 47,600 830 T/B 130,400 224 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---1 412 412 400 412 0 104,100 41,671,200 6 173.218 414 J 100 400 B 1,100 226 MYOH Samindo Resources Tbk. --S2---1 1,000 1,015 965 1,015 15 279,800 281,641,500 55 120.894 1,015 T/J 69,900 1,010 B 8,800 227 MYRX Hanson International Tbk. --S6K--2 117 118 114 116 -1 859,923,200 99,151,952,600 1,226 79.110 116 T/J 1,641,500 115 B 1,707,800 228 NASA Ayana Land International Tbk. --U9---2 620 635 620 630 10 5,677,500 3,565,075,000 235 611.650 635 J 149,900 630 T/B 21,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,890 3,980 3,750 3,980 90 127,200 492,196,000 242 1,224.615 3,980 T/J 14,100 3,940 B 100 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 24,538,900 2,208,535,200 34 85.714 90 T/J 232,700 89 B 491,300 231 NISP Bank OCBC NISP Tbk. --U8---1 860 865 845 865 5 15,000 12,821,000 45 1,048.180 865 T/J 4,400 855 B 900 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 500 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 396 396 394 394 -2 1,171,600 461,639,000 78 46.353 396 J 85,400 394 T/B 3,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 640 680 640 660 20 1,719,500 1,143,365,000 531 1,305.767 660 T/J 8,500 650 B 4,900 236 PALM Provident Agro Tbk. --U1---2 254 260 240 242 -12 12,100 2,950,200 25 66.144 242 T/J 3,800 240 B 105,600 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,390 1,330 1,340 -45 122,800 164,957,000 51 974.545 1,340 T/J 97,800 1,335 B 3,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,075 1,100 0 14,300 15,576,000 18 129.412 1,100 T/J 179,100 1,075 B 10,000 239 PBRX Pan Brothers Tbk. --U4K--1 560 555 525 545 -15 83,300 45,990,500 32 964.602 545 T/J 2,000 540 B 9,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,000 3,200 3,000 3,200 200 145,600 448,941,000 33 2,133.333 3,210 J 3,700 3,200 T/B 600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,150 2,080 2,130 70 95,064,700 201,559,320,000 8,132 710.000 2,140 J 2,949,000 2,130 T/B 4,831,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 253.659 1,300 J 11,400 1,160 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,300 J 100 2,890 B 10,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,195 1,150 1,160 0 951,500 1,117,112,000 254 1,931.402 1,190 J 63,400 1,160 T/B 576,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 51 0 15,318,600 768,223,800 281 51.000 51 T/J 4,217,800 50 B 1,424,000 246 PNIN Paninvest Tbk. --S8---1 1,055 1,070 1,055 1,055 0 70,200 74,186,500 18 1,121.863 1,060 J 6,300 1,055 T/B 145,100 247 PNLF Panin Financial Tbk. --S8---1 288 294 286 290 2 28,449,000 8,222,961,200 684 313.446 290 T/J 155,500 288 B 100,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 650 750 750 750 100 100 75,000 1 374.745 700 J 1,700 530 B 5,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,670 4,780 4,680 4,780 110 40,682,200 191,365,888,000 457 3,033.938 4,780 T/J 53,800 4,770 B 8,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 590 590 590 40 100 59,000 1 110.280 650 J 59,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 875 875 870 870 -5 2,900 2,529,000 6 58.000 875 J 299,300 865 B 700 252 PPRE PP Presisi Tbk. --M7---1 364 364 356 360 -4 839,000 301,159,800 219 83.721 360 T/J 46,900 358 B 500 253 PPRO PP Properti Tbk. --S6K--1 133 138 131 136 3 54,706,600 7,420,168,000 2,517 294.054 136 T/J 1,214,000 135 B 2,571,200 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,110 0 0 2,110 0 0 0 0 32.462 2,150 J 1,100 2,100 B 100 255 PRIM Royal Prima Tbk. --U9---2 615 610 600 600 -15 5,900 3,585,000 4 600.000 625 J 50,300 605 B 1,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 194 188 190 -3 1,091,000 206,459,000 158 616.423 190 T/J 184,600 189 B 61,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,280 4,330 4,190 4,310 30 41,563,400 177,499,285,000 9,661 3,747.826 4,310 T/J 1,101,600 4,300 B 308,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,900 2,060 1,910 2,020 120 61,042,000 121,785,222,000 8,982 379.699 2,030 J 391,800 2,020 T/B 321,900 259 PTRO Petrosea Tbk. --S2---1 1,765 1,820 1,765 1,785 20 798,000 1,435,522,500 414 1,428.000 1,790 J 8,700 1,785 T/B 30,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 20,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 595 615 595 610 15 42,441,000 25,662,816,000 2,551 2,351.671 610 T/J 401,800 605 B 77,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 960 960 930 930 -30 129,600 121,814,000 144 930.000 940 J 6,200 930 T/B 21,400 263 RAJA Rukun Raharja Tbk. --S7---1 386 390 354 370 -16 7,333,800 2,713,539,800 1,123 1,270.954 372 J 194,600 370 T/B 200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,400 1,360 1,380 -20 2,891,300 3,974,266,000 976 862.500 1,380 T/J 58,100 1,370 B 2,392,500 265 RDTX Roda Vivatex Tbk --U6---1 6,150 5,875 5,550 5,550 -600 1,300 7,335,000 6 292.384 5,550 T/J 4,000 5,500 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 162 173 139 142 -20 998,532,400 154,490,499,900 24,509 77.961 143 J 420,000 142 T/B 880,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 348 312 338 18 14,600 4,957,200 20 2,644.757 336 J 15,000 316 B 5,400 268 RODA Pikko Land Development Tbk. --U6---2 450 450 400 448 -2 7,600 3,271,000 8 715.312 440 J 1,000 382 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,155 1,195 1,140 1,195 40 728,200 853,235,000 102 468.627 1,195 T/J 57,800 1,190 B 8,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 525 515 525 5 2,115,100 1,104,012,500 584 656.250 525 T/J 77,300 520 B 45,900 271 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 8,975 8,600 8,500 8,600 -375 14,000 119,430,000 19 5,548.387 8,600 T/J 11,400 8,550 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,925 1,960 1,885 1,960 35 15,641,400 30,190,351,000 4,299 886.665 1,965 J 148,700 1,960 T/B 196,900 274 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 12,700 29,718,000 9 100.000 2,350 J 20,400 2,340 T/B 51,900 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 185.883 3,990 J 200 3,510 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 905 915 895 915 10 1,913,000 1,731,412,500 615 653.571 920 J 80,000 915 T/B 201,200 278 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---1 830 830 800 810 -20 3,705,300 3,001,483,000 648 139.655 810 T/J 36,900 805 B 1,123,800 280 SILO Siloam International Hospitals Tbk. --S9---1 3,500 3,700 3,340 3,700 200 444,100 1,578,058,000 339 42.022 3,700 T/J 12,800 3,610 B 200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 464 456 456 -6 1,044,400 480,639,200 206 41.455 458 J 250,000 456 T/B 62,400 282 SIPD Sierad Produce Tbk. --U3---2 975 1,025 1,020 1,020 45 4,100 4,183,500 6 1.133 1,025 J 700 945 B 500 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 500 3,500 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,965 1,965 1,940 1,940 -25 148,400 289,307,000 206 346.429 1,950 J 800 1,940 T/B 7,000 285 SMCB Holcim Indonesia Tbk. --U3---1 1,850 1,875 1,845 1,860 10 4,195,500 7,800,831,000 516 2,246.377 1,860 T/J 585,900 1,855 B 32,100 286 SMDR Samudera Indonesia Tbk. --S7---1 324 328 314 314 -10 1,380,100 439,870,800 256 1,260.133 316 J 70,000 314 T/B 191,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,850 11,575 11,600 0 7,745,900 90,232,690,000 2,763 4,036.467 11,600 T/J 200 11,575 B 12,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 820 860 815 845 25 27,540,000 23,349,979,500 2,138 1,388.432 850 J 268,600 845 T/B 5,300 289 SMRU SMR Utama Tbk. --U2---2 492 545 492 540 48 385,900 198,826,800 63 132.056 540 T/J 18,000 520 B 10,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,405 1,435 1,405 1,435 30 3,543,000 5,032,118,500 1,483 3,832.902 1,435 T/J 49,500 1,430 B 2,000 291 SOCI Soechi Lines Tbk. --M7---1 135 139 135 136 1 3,668,300 502,335,500 262 24.727 137 J 191,100 136 T/B 124,900 292 SPTO Surya Pertiwi Tbk. XDU9---2 905 935 820 935 30 2,908,700 2,642,448,000 639 935.000 935 T/J 168,800 930 B 45,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 200 191 200 -10 21,200 4,231,000 6 213.445 200 T/J 300 190 B 40,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 370 376 360 372 2 1,157,206,900 427,075,673,200 35,080 155.000 372 T/J 7,443,700 370 B 29,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,680 3,680 3,680 50 5,600 20,608,000 5 66.909 3,890 J 400 3,650 B 1,500 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 460 444 456 12 13,636,700 6,129,766,600 773 187.077 458 J 102,000 456 T/B 100,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,250 1,205 1,240 20 91,831,300 111,935,704,500 1,509 185.075 1,240 T/J 6,000 1,230 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 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 317,579,500 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 3,500 3,700 3,420 3,700 200 127,000 465,556,000 166 3,363.636 3,710 J 3,100 3,660 B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 890 920 890 920 30 42,241,600 38,251,023,000 4,169 867.925 920 T/J 474,000 915 B 122,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,870 3,910 3,750 3,850 -20 3,601,400 13,674,565,000 1,566 190.123 3,860 J 3,500 3,850 T/B 12,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 825 835 795 820 -5 2,726,100 2,214,937,000 558 186.724 825 J 96,700 820 T/B 266,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,100 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 312 312 294 294 -18 18,919,500 5,738,628,000 541 128.947 302 J 176,700 294 T/B 245,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 905 5 71,000 63,955,000 7 291.935 905 T/J 4,000 900 B 142,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 780 900 610 610 -170 4,700 4,004,000 13 138.234 810 J 5,400 700 B 2,600 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,360 J 100 2,700 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 795 795 760 790 -5 7,999,200 6,294,940,500 326 395.000 790 T/J 240,100 780 B 600 311 TINS Timah Tbk. --S2K--1 745 755 740 740 -5 10,702,700 7,985,540,000 988 378.136 745 J 401,900 740 T/B 67,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,525 11,450 10,575 11,450 925 8,607,600 95,445,030,000 5,428 707.934 11,475 J 130,900 11,450 T/B 3,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 760 760 0 100 76,000 1 349.602 795 J 1,900 700 B 50,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,750 1,550 1,750 80 139,700 239,232,000 46 92.105 1,750 T/J 51,200 1,565 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 865 835 860 20 25,106,600 21,234,743,500 3,261 1,384.172 860 T/J 169,900 855 B 161,800 316 TOTL Total Bangun Persada Tbk. --U6---1 550 555 540 545 -5 601,300 329,514,000 80 195.884 555 J 8,700 545 T/B 10,000 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 328 330 328 328 0 53,400 17,588,400 25 1,064.002 330 J 45,600 328 T/B 51,900 318 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 610 640 595 605 -5 25,161,700 15,280,402,500 1,108 2,881.913 610 J 2,000 605 T/B 302,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 144 164 143 163 19 266,013,800 41,675,350,800 9,221 134.717 164 J 3,095,700 163 T/B 3,023,900 320 TRIO Trikomsel Oke Tbk. --U9---1 220 272 238 238 18 3,400 822,800 9 105.646 238 T/J 9,000 222 B 3,200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,390 1,395 5 81,400 113,524,000 31 248.858 1,395 T/J 45,900 1,390 B 55,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 20,000 66,600,000 3 3,330.000 3,340 J 1,000 2,710 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 198,300 1,185 B 117,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,125 1,145 1,125 1,135 10 287,800 326,632,500 125 2,200.636 1,135 T/J 84,200 1,130 B 10,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 4,000 3,940 3,940 -30 3,800 15,038,000 9 145.922 3,940 T/J 4,900 3,810 B 2,600 327 VICO Victoria Investama Tbk. --U8---1 103 105 98 105 2 2,100 218,400 16 84.000 105 T/J 33,000 103 B 300 328 VIVA Visi Media Asia Tbk. --U9---1 108 113 105 110 2 32,538,200 3,526,893,400 787 36.667 110 T/J 621,400 109 B 926,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 240 224 234 10 15,882,900 3,695,602,200 700 80.690 236 J 1,044,600 234 T/B 345,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,690 1,590 1,675 95 71,095,400 117,750,638,000 6,884 430.533 1,675 T/J 695,000 1,670 B 175,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 222 216 222 2 17,300 3,836,000 9 60.037 222 T/J 683,800 218 B 20,000 332 WOOD Integra Indocabinet Tbk. --S5---2 555 575 555 560 5 35,678,900 20,079,992,000 972 215.385 560 T/J 3,300 555 B 3,634,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 344 356 344 354 10 47,524,800 16,738,898,000 2,238 72.245 354 T/J 843,400 352 B 2,834,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,880 1,805 1,855 60 120,859,600 224,207,719,500 8,628 500.675 1,860 J 726,200 1,855 T/B 496,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 384 376 376 0 19,780,300 7,521,900,400 1,237 63.729 380 J 415,200 376 T/B 813,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,585 1,595 1,570 1,590 5 14,722,600 23,305,359,500 2,261 1,135.714 1,590 T/J 146,100 1,585 B 101,100 Total 6,791,647,300 3,792,780,344,600 298,052 2,108,018,200 112,616,400 Jakarta, 12 December 2018 Trading Division