List of Securities Quotation: IDX SMC Composite Date: Thursday, 13 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 11,875 11,950 11,800 11,850 -25 411,600 4,887,147,500 532 962.664 11,850 T/J 11,400 11,825 B 7,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 6,975 6,975 6,975 -25 3,700 25,807,500 1 1,592.397 6,900 J 200 5,600 B 500 3 ABMM ABM Investama Tbk. --U9---1 2,140 2,240 2,240 2,240 100 100 224,000 1 59.733 2,140 J 200 2,060 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,525 1,540 1,510 1,520 -5 6,318,300 9,642,418,500 1,906 1,853.659 1,520 T/J 2,300 1,515 B 51,800 5 ACST Acset Indonusa Tbk. --S6---1 1,580 1,690 1,575 1,645 65 192,300 309,096,000 186 69.080 1,645 T/J 73,900 1,590 B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,670 1,640 1,655 30 16,962,200 28,067,385,500 2,671 1,299.742 1,660 J 1,151,000 1,655 T/B 193,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,725 8,725 8,600 8,700 -25 288,800 2,510,670,000 33 374.194 8,700 T/J 5,000 8,625 B 6,500 8 ADMG Polychem Indonesia Tbk --M3---1 312 318 310 314 2 1,516,400 475,906,800 147 28.027 314 T/J 163,100 312 B 310,300 9 AGII Aneka Gas Industri Tbk. --U3---1 620 625 610 620 0 4,807,900 2,980,956,000 98 56.364 620 T/J 500,000 610 B 63,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 324 308 314 6 26,070,600 8,288,235,200 1,238 513.005 316 J 15,300 314 T/B 639,100 11 AGRS Bank Agris Tbk. --U8---2 240 238 228 230 -10 3,600 852,400 6 209.091 238 J 1,600 230 T/B 6,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,400 4,270 4,350 70 10,665,700 46,328,956,000 3,150 3,466.937 4,360 J 10,500 4,350 T/B 116,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 292 J 51,100 274 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,630 3,630 3,560 3,560 -70 23,300 83,160,000 21 145.306 3,570 J 1,000 3,560 T/B 2,500 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 875 880 865 875 0 368,800 322,568,500 43 2,232.769 875 T/J 380,400 870 B 800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,075 1,100 1,075 1,100 25 314,300 343,499,000 59 91.667 1,150 J 10,000 1,100 T/B 2,700 17 ANTM Aneka Tambang Tbk. --S2XXO1 755 780 755 765 10 82,314,700 63,141,661,500 4,661 504.385 765 T/J 8,297,900 760 B 1,748,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,210 1,300 1,300 1,300 90 100 130,000 1 83.227 1,500 J 3,000 1,210 B 11,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 535 540 535 540 5 5,236,300 2,811,194,000 179 574.370 540 T/J 46,300 535 B 143,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 156 161 157 159 3 8,759,900 1,394,435,100 516 43.562 159 T/J 985,100 158 B 101,000 21 ARII Atlas Resources Tbk. --U2---2 930 930 930 930 0 2,000 1,860,000 1 62.000 930 T/J 4,400 890 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 304 302 292 300 -4 84,200 25,030,600 25 100.000 300 T/J 207,000 292 B 13,800 23 ARNA Arwana Citramulia Tbk. --U3---1 410 410 406 410 0 92,000 37,612,000 61 2,786.651 410 T/J 217,800 408 B 989,300 24 ASGR Astra Graphia Tbk. --U9---1 1,315 1,340 1,320 1,320 5 386,100 513,237,500 37 273.677 1,320 T/J 6,400 1,315 B 2,300 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 640 620 620 -20 1,379,300 876,270,000 98 1,148.148 620 T/J 121,700 615 B 56,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 344 350 8 8,622,800 2,998,611,800 885 333.333 350 T/J 1,691,800 348 B 412,400 27 ATIC Anabatic Technologies Tbk. --U9---1 935 0 0 935 0 0 0 0 133.571 900 J 13,000 820 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,555 1,600 1,545 1,585 30 777,500 1,223,545,000 254 1,433.481 1,590 J 20,500 1,585 T/B 21,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 14,000 700,000 7 57.388 50 T/J 75,901,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 310 306 310 4 600 184,000 2 228.555 308 J 500 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,695 1,685 1,695 10 432,500 730,819,000 118 2,118.750 1,695 T/J 26,800 1,690 B 800 33 BBKP Bank Bukopin Tbk. --S8---1 286 294 286 288 2 26,050,200 7,562,302,600 1,695 85.437 288 T/J 3,152,100 286 B 1,506,900 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,390 J 28,000 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 500 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,750 2,700 2,730 10 36,741,200 99,979,057,000 3,586 356.087 2,730 T/J 246,000 2,720 B 1,072,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 284 286 0 418,800 119,789,400 44 291.183 286 T/J 3,548,100 284 B 2,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 131 159 128 140 9 906,500 142,085,400 26 397.028 140 T/J 6,900 139 B 20,000 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 20,000 1,000,000 26 217.306 50 T/J 378,135,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 214 193 208 13 47,327,300 9,666,307,300 2,336 122.353 208 T/J 190,300 206 B 333,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 630 650 630 645 15 1,442,500 923,699,000 32 3,305.319 650 J 643,300 645 T/B 100 43 BHIT MNC Investama Tbk. --S9K--1 61 62 60 61 0 6,801,800 416,439,300 2,244 178.389 61 T/J 2,004,400 60 B 4,518,500 44 BINA Bank Ina Perdana Tbk. --U8---1 520 530 515 520 0 7,754,100 3,995,353,500 60 293.792 520 T/J 50,300 515 B 5,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 56 51 52 2 67,787,700 3,613,484,700 1,790 37.143 52 T/J 1,780,500 51 B 4,903,500 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,710 2,690 2,700 0 13,400 36,167,000 36 41.538 2,700 T/J 206,100 2,690 B 3,500 47 BISI BISI International Tbk. --U1---1 1,480 1,505 1,480 1,500 20 442,100 663,194,500 26 750.000 1,500 T/J 300,000 1,495 B 50,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,965 2,090 1,955 2,040 75 15,248,700 30,412,351,000 1,099 340.000 2,040 T/J 17,800 2,030 B 33,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 700 705 5 3,026,400 2,129,166,500 1,107 163.953 705 T/J 1,189,000 700 B 662,200 50 BKSL Sentul City Tbk. --S6LKO1 116 121 117 119 3 287,291,500 34,289,860,500 4,926 8.223 120 J 7,892,700 119 T/B 15,435,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 188 188 188 0 200 37,600 1 431.391 191 J 2,500 190 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 4,400 4,350 4,400 150 800 3,495,000 2 293.333 4,900 J 600 3,700 B 400 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 348 322 348 10 4,400 1,432,200 7 108.750 344 J 1,000 338 B 400 55 BMTR Global Mediacom Tbk. --S9K--1 318 322 314 316 -2 3,264,000 1,032,852,600 1,008 257.203 316 T/J 396,300 314 B 355,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 905 910 -5 4,660,600 4,254,649,500 960 6.719 910 T/J 184,700 905 B 651,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 202 204 -2 740,100 150,776,400 63 2.431 206 J 28,800 204 T/B 88,300 58 BNLI Bank Permata Tbk. --M8K--1 525 530 505 520 -5 22,102,800 11,429,623,500 1,182 5.662 525 J 554,400 520 T/B 29,900 59 BOGA Bintang Oto Global Tbk. --S9---2 690 695 690 695 5 3,094,200 2,146,953,000 772 674.757 695 T/J 10,000 690 B 117,500 60 BOLT Garuda Metalindo Tbk. --U4---2 965 980 955 980 15 150,100 145,885,500 129 178.182 980 T/J 9,400 975 B 5,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,270 2,270 2,200 2,270 0 2,450,200 5,523,692,000 902 567.500 2,270 T/J 9,900 2,190 B 800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 567,000 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 1,600 6,000 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 520 530 520 530 10 23,670,800 12,421,939,000 999 530.000 530 T/J 2,713,000 525 B 238,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 72,100 3,605,000 11 7.874 50 T/J 9,671,900 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 1,200 1,135 1,200 65 2,700 3,071,000 3 900.360 1,200 T/J 19,900 1,140 B 2,400 68 BRPT Barito Pacific Tbk. CDS3XXO1 2,180 2,180 2,130 2,150 -30 3,997,900 8,585,581,000 1,087 168.375 2,150 T/J 135,700 2,140 B 24,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,285 1,340 1,290 1,310 25 13,009,100 17,095,758,000 2,377 256.609 1,310 T/J 1,045,100 1,305 B 166,600 70 BSIM Bank Sinarmas Tbk. --U8---1 565 570 525 570 5 16,500 8,984,000 13 388.763 565 J 4,400 545 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,360 2,380 2,280 2,370 10 3,700 8,782,000 12 121.538 2,380 J 3,900 2,310 B 300 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---2 137 137 125 125 -12 64,089,100 8,265,615,900 142 957.708 128 J 10,000 125 T/B 222,400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 415,720,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,590 3,530 3,550 50 104,600 371,696,000 75 687.236 3,550 T/J 34,300 3,520 B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,805 1,895 1,800 1,880 75 60,348,100 111,614,611,000 3,552 1,880.000 1,880 T/J 1,129,500 1,875 B 637,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,825 1,850 1,850 1,850 25 44,600 82,510,000 9 313.559 1,865 J 15,000 1,760 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 127 134 125 125 -2 29,470,100 3,779,004,900 1,644 12.224 126 J 100,000 125 T/B 47,400 79 BUMI Bumi Resources Tbk. --S2K--2 128 134 129 130 2 178,314,100 23,375,025,800 3,322 7.545 131 J 5,203,800 130 T/B 3,364,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 210 212 204 208 -2 16,167,200 3,383,900,600 286 160.000 208 T/J 245,300 206 B 26,700 81 BVIC Bank Victoria International Tbk. --U8---1 169 172 166 170 1 103,000 17,547,300 21 160.752 170 T/J 1,200 167 B 19,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 167 171 167 169 2 16,883,900 2,852,224,200 582 36.962 170 J 457,400 169 T/B 48,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 394 398 382 396 2 3,539,200 1,394,998,800 278 120.000 396 T/J 37,100 392 B 1,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,660 2,670 2,630 2,640 -20 2,772,200 7,344,333,000 243 150.857 2,650 J 366,100 2,630 B 22,800 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 308 306 308 2 10,461,500 3,215,867,600 287 562.691 308 T/J 51,100 306 B 177,100 86 CASS Cardig Aero Services Tbk. --U7---2 650 700 660 700 50 18,400 12,710,000 8 175.000 700 T/J 245,300 650 B 20,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 87 88 1 598,300 52,322,400 70 563.200 88 T/J 285,400 87 B 1,101,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 314 296 306 -4 880,900 265,142,800 111 23.945 306 T/J 351,600 302 B 200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,540 1,535 1,450 1,535 -5 237,800 362,288,500 17 5,570.070 1,540 J 10,700 1,495 B 200 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 272 274 0 7,896,700 2,164,798,600 638 1,191.304 274 T/J 132,100 272 B 1,385,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,395 1,365 1,385 20 55,400 76,735,000 66 132.528 1,385 T/J 4,300 1,370 B 11,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 196 240 189 210 14 1,577,300 348,052,400 582 39.724 210 T/J 43,200 208 B 200 93 COWL Cowell Development Tbk. --U6---2 416 424 416 422 6 115,900 48,769,600 122 324.615 422 T/J 13,100 420 B 1,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 55,800 2,790,000 14 45.455 50 T/J 26,778,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 600 595 600 5 300 179,000 2 302.778 600 T/J 47,900 585 B 700 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 1,035 1,055 1,030 1,035 0 23,760,800 24,730,128,000 2,197 231.731 1,035 T/J 3,517,100 1,030 B 31,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 3 16.496 50 T/J 149,633,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 860 810 850 40 4,986,200 4,071,441,500 1,062 739.130 855 J 11,700 850 T/B 1,200 100 DILD Intiland Development Tbk. --S6---1 310 314 310 314 4 669,900 210,103,200 159 54.717 314 T/J 207,600 312 B 164,600 101 DKFT Central Omega Resources Tbk. --U2---2 306 310 304 310 4 50,200 15,481,400 9 796.301 310 T/J 185,400 306 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,450 5,450 0 213,100 1,161,395,000 15 32,578.158 5,500 J 22,300 5,450 T/B 49,100 103 DMAS Puradelta Lestari Tbk. --M6---1 151 164 150 163 12 60,567,200 9,602,046,600 1,271 77.619 164 J 955,500 163 T/B 41,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 4,000 13,120,000 3 2,881.262 3,280 T/J 15,000 3,230 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 590 565 575 10 32,107,200 18,613,474,500 2,672 778.458 580 J 1,028,400 575 T/B 1,887,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 141 144 138 139 -2 168,300 23,303,200 35 25.273 139 T/J 454,600 137 B 3,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 362 354 354 -8 563,100 202,939,400 53 95.676 354 T/J 16,100 352 B 75,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 13,500 13,500 13,500 -1,225 2,500 33,750,000 1 900.000 14,725 J 500 13,500 T/B 800 109 DUTI Duta Pertiwi Tbk --U6---2 3,810 3,970 3,910 3,970 160 200 788,000 2 399.276 4,140 J 100 3,720 B 1,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 0 0 1,950 0 0 0 0 717.779 1,980 J 600 1,930 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 79 80 78 79 0 40,100 3,169,600 22 52.667 79 T/J 16,500 78 B 70,700 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 9,300 1,000 B 100 113 ELSA Elnusa Tbk. --S2LKO1 342 346 336 338 -4 32,735,600 11,096,450,600 2,275 84.500 340 J 742,000 338 T/B 1,409,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 597,164,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 68 71 68 69 1 54,810,800 3,798,869,000 3,124 5.753 69 T/J 116,600 68 B 6,970,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,240 2,080 2,180 -20 4,900 10,646,000 25 1,525.233 2,180 T/J 61,100 1,855 B 200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,360 2,280 2,300 20 27,016,600 62,533,724,000 3,088 230.000 2,310 J 409,500 2,300 T/B 131,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 314 338 314 320 6 69,858,900 22,844,428,000 3,824 595.781 322 J 525,000 320 T/B 1,740,000 119 EXCL XL Axiata Tbk. --S7XXO1 1,915 1,990 1,915 1,945 30 20,301,500 39,636,066,500 4,383 98.710 1,950 J 10,100 1,945 T/B 119,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 2,909.491 1,850 T/J 1,400 1,755 B 200 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,950 8,000 7,750 7,750 -200 112,000 889,465,000 148 1,776.056 7,800 J 3,200 7,725 B 2,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,600 5,625 0 9,200 51,747,500 5 1,125.000 5,625 T/J 5,500 5,600 B 6,400 123 FISH FKS Multi Agro Tbk. --U9---2 4,100 4,060 4,060 4,060 -40 2,000 8,120,000 2 3,248.000 4,060 T/J 15,000 3,100 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 705 695 700 20 153,500 107,092,000 30 700.000 650 J 5,300 620 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 960 960 950 960 0 20,320,000 19,347,853,500 199 436.364 960 T/J 75,000 955 B 3,000 126 FREN Smartfren Telecom Tbk. --U7---1 75 78 73 77 2 27,534,400 2,101,558,400 1,821 4.278 77 T/J 363,100 76 B 2,506,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 93 97 92 95 2 279,000 26,445,800 87 59.375 95 T/J 9,800 93 B 137,000 128 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---1 216 236 216 234 18 21,404,400 4,911,436,600 1,617 31.456 236 J 1,883,900 234 T/B 1,304,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 625 630 0 2,757,700 1,740,361,500 706 123.685 630 T/J 382,500 625 B 636,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 232 224 226 4 17,042,600 3,878,763,000 1,149 56.500 228 J 294,000 226 T/B 4,188,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 13,425 13,425 13,425 -1,475 600 8,055,000 2 2,334.783 16,000 J 500 13,425 T/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---1 136 136 135 136 0 14,600 1,982,400 7 54.400 136 T/J 2,000 132 B 7,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,100 3,010 3,050 -10 200,200 610,086,000 269 3,050.000 3,060 J 3,200 3,030 B 800 136 HERO Hero Supermarket Tbk. --U9---1 815 850 815 815 0 7,500 6,182,000 11 1,701.177 845 J 1,000 815 T/B 56,700 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,800 2,800 2,750 2,750 -50 59,100 162,535,000 22 841.854 2,770 J 500 2,750 T/B 4,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 680 680 680 -20 300 204,000 1 1,046.154 680 T/J 2,700 625 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 760 780 740 740 -20 33,030,700 25,229,330,000 1,999 238.710 745 J 65,000 740 T/B 365,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 264 256 262 4 3,736,100 976,982,400 802 87.333 262 T/J 3,800 260 B 42,000 141 HRUM Harum Energy Tbk. --S2K--1 1,470 1,540 1,480 1,525 55 4,618,200 7,003,987,000 2,241 29.327 1,525 T/J 94,200 1,520 B 94,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,950 8,900 8,700 8,900 -50 25,000 221,900,000 4 957.195 8,800 J 5,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 740 655 740 0 600 432,500 4 57.812 795 J 15,400 740 T/B 9,900 144 IIKP Inti Agri Resources Tbk --U5---2 212 222 208 212 0 318,117,200 68,645,601,200 1,123 406.925 212 T/J 3,543,000 210 B 183,100 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 133 133 124 128 -5 46,610,100 5,938,237,900 1,075 36.571 128 T/J 1,859,600 127 B 154,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,140 2,170 2,110 2,120 -20 1,746,800 3,732,455,000 576 284.611 2,120 T/J 138,700 2,110 B 78,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 630 620 625 10 1,241,500 776,492,000 93 125.000 625 T/J 295,300 620 B 150,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 855 870 855 855 0 461,500 397,193,000 15 225.000 855 T/J 773,700 850 B 6,300 149 INAF Indofarma Tbk. --U5---1 4,990 5,000 4,910 4,990 0 78,500 391,256,000 94 1,996.000 5,000 J 12,300 4,990 T/B 98,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,040 3,180 3,060 3,170 130 14,343,400 45,191,827,000 3,419 1,293.878 3,180 J 364,900 3,170 T/B 4,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,675 6,825 6,625 6,725 50 105,200 709,735,000 142 905.736 6,725 T/J 1,000 6,700 B 30,900 152 INDS Indospring Tbk. --M4---1 2,310 2,380 2,280 2,330 20 63,900 147,658,000 41 218.437 2,340 J 1,200 2,330 T/B 800 153 INDY Indika Energy Tbk. --S2XXO1 1,880 1,920 1,890 1,895 15 10,168,700 19,366,576,000 3,383 64.237 1,900 J 77,600 1,895 T/B 44,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 60 61 -2 2,948,300 180,524,300 119 0.348 62 J 309,300 61 T/B 248,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 535 480 480 -125 21,000 10,453,000 26 457.143 530 J 18,200 480 T/B 2,500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 2,000 2,040 40 281,900 569,438,000 13 739.130 2,040 T/J 2,900 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 470 500 470 500 30 588,700 291,769,000 18 352.458 500 T/J 644,100 470 B 27,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 370 374 370 372 2 177,700 66,173,600 46 97.895 372 T/J 3,500 370 B 100,000 159 ISAT Indosat Tbk. --S7K--1 1,810 1,825 1,775 1,790 -20 2,399,000 4,303,631,000 1,078 127.857 1,790 T/J 4,700 1,785 B 13,400 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,550 20,925 21,200 100 2,527,900 53,813,870,000 3,592 151.429 21,250 J 200 21,200 T/B 16,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 200 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 116,451,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 472 470 472 -28 2,100 991,000 3 267.741 498 J 100 478 B 1,800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 480 480 0 400 192,000 2 397.295 480 T/J 432,700 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,310 2,240 2,260 20 26,412,100 60,321,376,000 5,376 617.824 2,270 J 104,500 2,260 T/B 559,600 166 JRPT Jaya Real Property Tbk. --S6---1 565 585 565 585 20 4,788,900 2,733,811,000 181 562.500 600 J 100 575 B 215,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,500 4,600 4,500 4,580 80 9,099,800 41,609,623,000 2,954 270.079 4,580 T/J 141,700 4,570 B 2,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,300 1,025 1,025 -25 200 232,500 2 220.753 1,025 T/J 9,900 1,005 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 3,000 2,520 2,850 300 1,896,700 5,176,722,000 411 2,850.000 2,850 T/J 93,100 2,820 B 1,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 236 238 236 238 2 1,970,600 466,531,800 171 28.919 240 J 57,200 238 T/B 300 171 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---1 242 248 242 248 6 3,661,700 902,335,000 210 8.604 248 T/J 232,000 246 B 1,083,200 173 KINO Kino Indonesia Tbk. --U5---2 2,420 2,500 2,430 2,470 50 1,173,100 2,880,413,000 77 65.000 2,470 T/J 452,400 2,460 B 100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 2,870 2,800 2,870 0 131,800 376,944,000 22 956.667 2,850 J 6,400 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 340 354 344 344 4 51,400 17,990,200 21 1,207.018 344 T/J 10,000 340 B 10,000 176 KMTR Kirana Megatara Tbk. --U3---2 280 282 274 278 -2 87,600 24,293,800 51 60.699 280 J 1,100 278 T/B 100 177 KPIG MNC Land Tbk. --U9---2 134 133 129 132 -2 81,500 10,726,300 11 284.036 132 T/J 82,800 131 B 6,300 178 KRAH Grand Kartech Tbk. --U4---2 2,410 2,420 2,410 2,420 10 11,100 26,825,000 17 880.000 2,420 T/J 700 2,410 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 412 404 404 0 4,677,000 1,907,066,000 368 50.226 406 J 200 404 T/B 597,600 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 665 645 655 0 135,786,800 88,642,879,500 4,385 6,814.399 655 T/J 2,568,200 650 B 2,459,100 181 LINK Link Net Tbk. --S9K--1 4,650 4,850 4,560 4,710 60 396,700 1,856,137,000 839 294.375 4,800 J 1,300 4,710 T/B 10,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,590 1,595 1,530 1,555 -35 210,600 329,303,500 209 168.108 1,570 J 1,400 1,555 T/B 15,000 183 LPKR Lippo Karawaci Tbk. --S6LKO1 262 266 260 264 2 6,079,000 1,602,311,400 1,180 67.595 266 J 521,700 264 T/B 64,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,575 5,775 5,550 5,625 50 10,993,700 62,298,375,000 6,303 127.461 5,650 J 14,300 5,625 T/B 518,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,265 1,220 1,250 20 11,341,600 14,140,033,500 2,165 322.581 1,255 J 491,700 1,250 T/B 1,438,500 186 LTLS Lautan Luas Tbk. --U9---1 550 565 550 555 5 74,500 41,880,000 10 196.191 555 T/J 200 550 B 37,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 302 316 290 290 -12 562,266,400 175,453,511,400 550 611.479 298 J 28,400 290 T/B 18,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,310 1,375 1,310 1,350 40 6,581,800 8,892,376,500 2,103 767.045 1,350 T/J 50,500 1,345 B 43,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,815 1,740 1,815 15 10,300 18,349,500 20 108.036 1,800 J 13,300 1,725 B 4,100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 800 0 23,877,400 19,122,277,000 1,856 1,283.800 800 T/J 846,000 795 B 702,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 230 236 224 234 4 14,094,200 3,270,834,400 179 312.000 234 T/J 7,000 232 B 39,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,030 2,000 2,000 -20 298,900 602,331,000 104 800.000 2,030 J 66,200 2,000 T/B 38,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 740 760 690 710 -30 33,800,200 24,276,509,500 1,019 504.835 715 J 100,000 710 T/B 326,300 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,900 J 1,000 6,500 B 2,100 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,850 2,870 2,830 2,860 10 64,100 182,748,000 125 220.000 2,860 T/J 1,200 2,850 B 21,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 494 498 0 575,600 286,245,800 148 31.125 498 T/J 181,900 496 B 218,900 197 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,130 3,100 3,110 -10 1,553,300 4,844,944,000 123 224.549 3,110 T/J 20,700 3,100 B 16,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 144 141 142 0 374,300 52,944,200 82 127.363 143 J 455,800 142 T/B 41,400 199 MDIA Intermedia Capital Tbk. --M9---1 136 140 133 134 -2 76,000 10,141,600 20 97.101 135 J 1,500 134 T/B 5,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,920 2,900 2,910 10 7,300 21,259,000 5 151.763 2,920 J 6,700 2,910 T/B 1,400 201 MDLN Modernland Realty Tbk. --S6---1 220 226 218 220 0 12,327,700 2,734,647,000 275 65.291 222 J 1,945,500 220 T/B 928,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 740 720 725 -5 21,950,400 16,041,567,000 2,430 1,276.926 730 J 633,500 725 T/B 822,400 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,550 4,550 4,550 -250 200 910,000 2 3,316.617 4,550 T/J 300 4,130 B 200 204 MERK Merck Tbk. CDU5---2 7,600 7,700 6,950 7,200 -400 4,610,500 33,195,675,000 5,154 18,983.837 7,200 T/J 253,400 7,175 B 2,800 205 META Nusantara Infrastructure Tbk. --M7---1 226 244 216 244 18 1,867,000 439,940,000 128 73.922 244 T/J 1,402,400 226 B 500,000 206 MFIN Mandala Multifinance Tbk. --U8---2 865 870 820 870 5 23,200 19,780,000 13 892.308 870 T/J 50,400 840 B 7,700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,020 1,020 1,020 -40 5,000,000 5,100,000,000 2 370.909 1,070 J 1,000,000 820 B 3,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,510 1,475 1,505 5 1,279,300 1,913,210,000 519 88.608 1,505 T/J 55,000 1,500 B 13,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 790 840 765 810 20 3,965,300 3,257,917,500 803 3,857.143 810 T/J 81,900 805 B 207,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 199 199 190 190 -9 590,900 115,523,900 33 475.000 196 J 20,000 190 T/B 2,800 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 22,850 J 100 16,650 B 1,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,800 15,850 15,725 15,850 50 14,700 232,627,500 12 100,955.414 15,900 J 5,000 15,850 T/B 1,100 213 MLIA Mulia Industrindo Tbk --U3---2 1,030 1,065 1,025 1,040 10 1,024,200 1,065,632,500 232 173.695 1,040 T/J 45,600 1,035 B 15,100 214 MLPL Multipolar Tbk. --U9---1 77 78 77 78 1 2,281,500 176,960,600 88 8.947 78 T/J 39,600 77 B 897,400 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 900 J 100 860 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 510 520 0 167,700 86,828,500 21 88.889 520 T/J 22,000 515 B 100,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 755 740 750 0 19,016,400 14,216,243,500 1,646 83.333 750 T/J 5,088,300 745 B 92,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 910 900 900 0 4,544,800 4,111,771,000 174 60.000 905 J 35,500 900 T/B 1,438,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 168 171 166 170 2 1,017,900 172,201,900 162 71.474 170 T/J 43,000 168 B 111,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,700 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 350 350 344 348 -2 7,300 2,535,400 19 348.000 348 T/J 49,500 344 B 1,800 222 MSKY MNC Sky Vision Tbk. --U9---1 790 790 750 780 -10 401,300 314,997,000 5 51.316 780 T/J 7,800 775 B 3,500 223 MTDL Metrodata Electronics Tbk. --S9---1 830 845 830 835 5 5,410,300 4,529,843,000 931 1,503.204 840 J 10,000 835 T/B 4,700 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 412 414 410 414 2 3,500 1,442,000 5 174.059 414 T/J 200 412 B 200 226 MYOH Samindo Resources Tbk. --S2---1 1,015 1,045 1,000 1,035 20 352,900 360,821,000 75 123.277 1,040 J 74,400 1,005 B 2,500 227 MYRX Hanson International Tbk. --S6K--2 116 116 112 113 -3 1,064,124,300 122,302,617,300 1,398 77.064 114 J 2,533,900 113 T/B 269,800 228 NASA Ayana Land International Tbk. --U9---2 630 630 620 625 -5 4,127,600 2,591,548,500 237 606.796 625 T/J 98,900 620 B 175,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,980 3,990 3,860 3,960 -20 226,000 885,684,000 271 1,218.462 3,980 J 10,100 3,960 T/B 22,400 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 47,844,800 4,306,032,000 50 85.714 91 J 326,600 90 T/B 115,900 231 NISP Bank OCBC NISP Tbk. --U8---1 865 865 850 865 0 20,500 17,515,500 32 1,048.180 865 T/J 84,400 850 B 1,500 232 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---1 394 396 390 394 0 77,900 30,560,800 25 46.353 396 J 18,600 394 T/B 1,300 234 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---1 660 665 655 655 -5 179,600 118,398,500 34 1,295.875 660 J 24,000 655 T/B 57,100 236 PALM Provident Agro Tbk. --U1---2 242 254 242 242 0 87,900 21,301,800 28 66.144 254 J 13,900 240 B 700 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,380 1,335 1,340 0 121,500 163,032,000 60 974.545 1,340 T/J 3,100 1,335 B 46,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,080 1,100 0 23,800 25,974,000 31 129.412 1,100 T/J 414,500 1,085 B 8,800 239 PBRX Pan Brothers Tbk. --U4K--1 545 550 525 550 5 27,200 14,675,500 22 973.451 550 T/J 5,700 545 B 95,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,200 3,210 3,190 3,210 10 7,900 25,277,000 8 2,140.000 3,210 T/J 3,300 3,200 B 7,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,130 2,200 2,140 2,150 20 106,612,400 231,098,555,000 9,459 716.667 2,160 J 1,800,200 2,150 T/B 51,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 253.659 1,300 J 10,400 1,160 B 100 243 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 10,300 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,180 1,150 1,165 5 1,839,900 2,141,377,500 164 1,939.727 1,165 T/J 296,300 1,160 B 13,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 50 -1 2,326,800 116,467,500 132 50.000 51 J 4,856,500 50 T/B 3,453,600 246 PNIN Paninvest Tbk. --S8---1 1,055 1,080 1,050 1,060 5 148,900 157,089,500 17 1,127.180 1,060 T/J 15,200 1,055 B 190,300 247 PNLF Panin Financial Tbk. --S8---1 290 292 286 288 -2 25,269,700 7,308,171,800 702 311.284 290 J 1,321,200 288 T/B 2,291,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 750 935 610 935 185 36,400 29,706,500 42 467.182 890 J 7,700 885 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,780 4,850 4,790 4,840 60 40,706,000 195,678,196,000 475 3,072.021 4,840 T/J 87,600 4,830 B 51,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 650 J 59,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 870 865 855 855 -15 7,100 6,073,500 8 57.000 875 J 6,300 860 B 2,900 252 PPRE PP Presisi Tbk. --M7---1 360 372 356 358 -2 3,683,800 1,334,063,800 481 83.256 364 J 123,400 358 T/B 38,800 253 PPRO PP Properti Tbk. --S6K--1 136 139 135 136 0 38,716,000 5,299,040,200 1,409 294.054 136 T/J 6,716,000 135 B 3,531,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,110 2,140 2,100 2,140 30 15,100 31,895,000 27 32.923 2,140 T/J 200 2,120 B 100 255 PRIM Royal Prima Tbk. --U9---2 600 605 605 605 5 5,000 3,025,000 1 605.000 610 J 45,300 605 T/B 6,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 185 194 4 2,234,200 423,884,300 194 629.400 194 T/J 454,200 193 B 20,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,310 4,520 4,340 4,500 190 59,699,500 266,909,516,000 9,447 3,913.043 4,500 T/J 1,692,900 4,490 B 414,600 258 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,070 2,020 2,020 0 27,405,400 55,925,658,000 4,003 379.699 2,030 J 557,300 2,020 T/B 1,126,100 259 PTRO Petrosea Tbk. --S2---1 1,785 1,825 1,785 1,825 40 1,526,700 2,765,784,500 805 1,460.000 1,830 J 75,600 1,825 T/B 120,500 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 10,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 610 635 610 630 20 40,058,400 25,096,572,000 3,828 2,428.775 630 T/J 303,000 625 B 5,559,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 930 960 915 955 25 697,600 652,730,500 204 955.000 955 T/J 1,500 945 B 5,000 263 RAJA Rukun Raharja Tbk. --S7---1 370 378 356 366 -4 1,144,600 414,648,000 303 1,257.214 366 T/J 52,800 362 B 3,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,400 1,355 1,355 -25 2,344,600 3,226,765,000 903 846.875 1,380 J 100 1,350 B 23,400 265 RDTX Roda Vivatex Tbk --U6---1 5,550 6,275 5,500 5,500 -50 5,700 32,800,000 16 289.750 5,500 T/J 700 5,150 B 5,000 266 RIMO Rimo International Lestari Tbk --U9---2 142 152 142 151 9 719,141,100 107,281,459,000 13,264 82.902 151 T/J 1,151,800 150 B 10,266,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 334 312 334 -4 5,900 1,863,000 8 2,613.459 332 J 4,000 316 B 100 268 RODA Pikko Land Development Tbk. --U6---2 448 448 448 448 0 100 44,800 1 715.312 440 J 2,100 362 B 12,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,210 1,175 1,210 15 421,600 503,653,000 328 474.510 1,210 T/J 49,900 1,200 B 1,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 535 525 535 10 2,457,800 1,303,447,000 695 668.750 535 T/J 44,300 530 B 35,500 271 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 8,600 8,875 8,600 8,875 275 2,400 20,915,000 4 5,725.806 8,875 T/J 1,600 8,600 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,960 1,995 1,925 1,940 -20 20,079,300 39,396,556,500 4,159 877.618 1,940 T/J 861,700 1,935 B 122,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 845 J 31,700 705 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,390 2,340 2,390 50 12,100 28,745,000 15 102.137 2,420 J 700 2,400 B 32,100 276 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 4,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 915 930 905 930 15 2,940,200 2,699,229,000 580 664.286 930 T/J 57,800 925 B 206,500 278 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---1 810 830 810 820 10 1,142,100 936,695,000 504 141.379 820 T/J 719,000 815 B 227,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,700 3,780 3,580 3,670 -30 178,900 660,240,000 262 41.682 3,670 T/J 2,200 3,660 B 1,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 456 464 454 456 0 1,826,200 835,389,000 552 41.455 458 J 259,100 456 T/B 79,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,015 1,020 0 3,000 3,059,000 3 1.133 1,025 J 1,100 995 B 100 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 500 3,330 B 300 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,940 1,970 1,920 1,945 5 236,700 459,898,000 233 347.321 1,945 T/J 23,000 1,940 B 6,200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,895 1,845 1,855 -5 2,321,600 4,312,956,000 447 2,240.338 1,855 T/J 34,800 1,850 B 40,400 286 SMDR Samudera Indonesia Tbk. --S7---1 314 326 314 320 6 1,173,700 375,413,000 203 1,284.212 322 J 60,800 320 T/B 21,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,750 11,500 11,600 0 8,911,700 103,356,405,000 3,024 4,036.467 11,600 T/J 1,258,400 11,575 B 20,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 845 910 850 880 35 46,209,400 40,921,031,500 3,139 1,445.942 880 T/J 4,892,600 875 B 108,300 289 SMRU SMR Utama Tbk. --U2---2 540 545 525 525 -15 337,800 178,375,500 37 128.388 535 J 43,000 525 T/B 100 290 SMSM Selamat Sempurna Tbk. --S4---1 1,435 1,460 1,435 1,440 5 6,676,300 9,679,115,500 1,405 3,846.257 1,440 T/J 64,000 1,435 B 168,000 291 SOCI Soechi Lines Tbk. --M7---1 136 143 136 137 1 9,663,500 1,345,338,700 589 24.909 138 J 485,600 137 T/B 124,600 292 SPTO Surya Pertiwi Tbk. XDU9---2 935 960 920 935 0 2,776,400 2,634,064,500 387 935.000 935 T/J 17,600 920 B 51,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 191 192 -8 11,500 2,263,300 5 204.907 200 J 1,800 192 T/B 18,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 374 360 360 -12 604,940,000 221,125,396,800 24,734 150.000 360 T/J 49,971,500 358 B 11,902,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,680 3,650 3,680 0 109,100 401,465,000 32 66.909 3,680 T/J 168,000 3,650 B 600 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 456 480 454 474 18 59,337,200 27,853,281,600 678 194.462 474 T/J 143,800 472 B 72,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,240 1,270 1,215 1,255 15 75,873,000 93,358,692,500 1,430 187.313 1,255 T/J 42,100 1,250 B 200 298 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 393,047,000 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,700 4,100 3,600 3,830 130 4,702,400 17,498,600,000 728 3,481.818 3,830 T/J 80,100 3,820 B 12,300 302 TARA Sitara Propertindo Tbk. --U6K--1 920 935 915 930 10 41,590,800 38,473,084,500 3,695 877.358 930 T/J 148,000 925 B 72,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,960 3,850 3,940 90 2,006,500 7,882,788,000 1,433 194.568 3,940 T/J 201,400 3,930 B 7,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 820 845 820 835 15 1,891,300 1,578,931,500 589 190.140 840 J 80,200 835 T/B 86,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,700 J 3,600 16,025 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 294 300 294 296 2 19,919,000 5,935,487,200 456 129.825 298 J 35,000 296 T/B 4,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 900 905 0 62,200 55,981,000 3 291.935 905 T/J 19,800 900 B 141,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 0 0 610 0 0 0 0 138.234 760 J 1,700 650 B 5,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,360 J 100 2,670 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 790 800 770 780 -10 13,917,300 10,807,277,500 2,220 390.000 780 T/J 319,300 775 B 9,900 311 TINS Timah Tbk. --S2K--1 740 765 745 755 15 19,258,600 14,586,457,000 1,969 385.800 760 J 308,100 755 T/B 62,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,450 11,725 11,325 11,525 75 6,769,000 78,195,257,500 5,368 712.571 11,525 T/J 132,700 11,500 B 1,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 750 750 750 -10 2,000 1,500,000 1 345.002 760 J 20,000 715 B 2,500 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,800 1,700 1,700 -50 13,300 22,743,500 8 89.474 1,700 T/J 40,000 1,630 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 860 870 835 855 -5 24,662,000 20,987,787,000 3,620 1,376.125 855 T/J 271,000 850 B 35,400 316 TOTL Total Bangun Persada Tbk. --U6---1 545 560 545 560 15 330,600 184,326,000 85 201.275 565 J 65,100 555 B 1,700 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 328 332 330 332 4 68,600 22,700,800 23 1,076.978 332 T/J 18,700 330 B 23,000 318 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 605 625 595 610 5 10,563,800 6,389,802,000 996 2,905.730 615 J 3,481,600 610 T/B 750,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 163 182 164 180 17 245,010,500 42,867,774,400 9,716 148.768 181 J 1,949,500 180 T/B 3,148,900 320 TRIO Trikomsel Oke Tbk. --U9---1 238 258 218 238 0 15,000 3,287,400 13 105.646 238 T/J 14,800 218 B 35,600 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 68,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,395 1,390 1,395 0 2,050,200 2,860,016,000 39 248.858 1,395 T/J 111,000 1,390 B 39,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,340 3,340 3,340 10 50,000 167,000,000 9 3,340.000 3,380 J 14,400 3,220 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 201,900 1,185 B 145,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,135 1,140 1,125 1,125 -10 478,200 540,733,000 206 2,181.247 1,140 J 9,700 1,125 T/B 107,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,940 3,940 3,830 3,940 0 3,800 14,712,000 8 145.922 3,940 T/J 800 3,600 B 300 327 VICO Victoria Investama Tbk. --U8---1 105 108 100 105 0 10,500 1,095,600 13 84.000 105 T/J 4,200 101 B 2,500 328 VIVA Visi Media Asia Tbk. --U9---1 110 114 108 112 2 19,043,800 2,118,556,300 527 37.333 112 T/J 663,800 111 B 150,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 234 264 234 256 22 48,630,200 12,284,801,400 1,781 88.276 258 J 177,100 256 T/B 561,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,715 1,660 1,675 0 47,115,300 79,670,893,000 4,631 430.533 1,680 J 88,400 1,675 T/B 406,200 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 222 222 0 10,100 2,242,200 5 60.037 226 J 1,000 220 B 1,000 332 WOOD Integra Indocabinet Tbk. --S5---2 560 565 555 555 -5 9,530,700 5,304,033,000 470 213.462 560 J 370,200 555 T/B 807,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 362 352 360 6 108,338,600 38,806,600,600 2,867 73.469 362 J 3,748,000 360 T/B 5,049,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,890 1,835 1,840 -15 80,337,400 149,888,134,500 6,537 496.626 1,845 J 67,600 1,840 T/B 230,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 382 372 374 -2 25,047,800 9,436,599,600 1,541 63.390 374 T/J 144,200 372 B 1,160,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,590 1,600 1,580 1,600 10 17,033,300 27,110,543,500 1,893 1,142.857 1,600 T/J 24,500 1,595 B 118,300 Total 6,744,317,700 3,847,261,564,300 294,789 2,345,119,700 134,283,300 Jakarta, 13 December 2018 Trading Division