List of Securities Quotation: IDX SMC Composite Date: Friday, 14 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 11,850 11,900 11,750 11,875 25 284,900 3,372,177,500 327 964.695 11,900 J 66,000 11,875 T/B 81,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 700 5,625 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,200 2,200 2,200 -40 100 220,000 1 58.667 2,200 T/J 2,700 1,935 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,520 1,520 1,480 1,495 -25 11,339,000 16,965,226,000 2,046 1,823.171 1,495 T/J 402,300 1,490 B 55,300 5 ACST Acset Indonusa Tbk. --S6---1 1,645 1,655 1,580 1,620 -25 64,100 104,090,500 55 68.030 1,620 T/J 71,500 1,585 B 15,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,705 1,640 1,655 0 13,331,400 22,324,110,000 2,136 1,299.742 1,660 J 228,500 1,655 T/B 728,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,700 8,700 8,600 8,600 -100 149,400 1,292,740,000 29 369.892 8,700 J 3,600 8,600 T/B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 314 316 310 312 -2 1,703,700 531,402,000 88 27.849 312 T/J 19,600 310 B 254,400 9 AGII Aneka Gas Industri Tbk. --U3---1 620 620 610 620 0 14,646,500 9,080,725,000 130 56.364 620 T/J 1,580,900 615 B 10,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 314 326 314 324 10 10,447,900 3,352,331,000 890 529.343 326 J 585,600 324 T/B 108,700 11 AGRS Bank Agris Tbk. --U8---2 230 244 238 244 14 19,300 4,619,800 12 221.818 240 J 3,100 228 B 5,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,420 4,300 4,390 40 15,631,900 68,512,200,000 2,326 3,498.816 4,390 T/J 516,700 4,380 B 1,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 292 280 292 0 900 253,200 2 278.095 292 T/J 51,500 272 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,560 3,690 3,480 3,560 0 95,900 337,138,000 55 145.306 3,580 J 5,000 3,510 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 875 875 860 870 -5 939,500 814,618,000 172 2,220.011 865 J 326,200 860 B 4,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,105 1,075 1,105 5 90,700 100,013,500 15 92.083 1,105 T/J 39,400 1,075 B 6,400 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 765 750 755 -10 35,617,200 27,039,123,000 2,257 497.791 760 J 1,746,500 755 T/B 117,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,300 1,300 1,250 1,300 0 11,400 14,815,000 4 83.227 1,300 T/J 100 1,055 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 540 545 5 5,487,000 2,976,288,500 332 579.689 545 T/J 59,400 540 B 151,600 20 APLN Agung Podomoro Land Tbk. --S6K--1 159 162 157 158 -1 5,250,200 836,528,800 350 43.288 159 J 72,800 158 T/B 27,200 21 ARII Atlas Resources Tbk. --U2---2 930 930 925 925 -5 3,100 2,868,000 3 61.667 925 T/J 1,400 825 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 300 292 292 -8 3,585,600 1,075,619,600 11 97.333 298 J 5,000 292 T/B 17,300 23 ARNA Arwana Citramulia Tbk. --U3---1 410 410 404 408 -2 334,100 136,196,000 54 2,773.058 408 T/J 199,800 404 B 12,300 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,340 1,320 1,335 15 52,000 69,123,500 21 276.787 1,335 T/J 6,300 1,325 B 1,200 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 615 620 0 1,104,300 684,665,500 67 1,148.148 625 J 52,600 615 B 51,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 350 354 340 342 -8 12,125,600 4,175,208,000 818 325.714 344 J 31,400 342 T/B 2,700 27 ATIC Anabatic Technologies Tbk. --U9---1 935 0 0 935 0 0 0 0 133.571 900 J 1,200 830 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 1,585 1,620 1,570 1,590 5 382,500 608,162,500 197 1,438.003 1,595 J 87,400 1,590 T/B 5,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,500 525,000 6 57.388 50 T/J 77,361,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 109,900 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,690 1,680 1,690 -5 443,300 747,497,500 123 2,112.500 1,690 T/J 7,000 1,685 B 9,900 33 BBKP Bank Bukopin Tbk. --S8---1 288 296 286 288 0 17,964,500 5,209,554,600 1,827 85.437 288 T/J 3,331,100 286 B 562,300 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 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,730 2,640 2,650 -80 35,954,800 96,026,192,000 5,202 345.652 2,660 J 114,000 2,650 T/B 236,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 284 286 0 769,200 219,438,000 58 291.183 286 T/J 2,820,200 284 B 6,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 140 148 130 140 0 841,300 124,134,000 38 397.028 141 J 100 135 B 2,600 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 0 374,100 18,705,000 126 217.306 50 T/J 394,979,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 216 204 212 4 38,458,200 8,111,316,000 1,267 124.706 214 J 2,044,500 212 T/B 581,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 645 650 640 650 5 1,140,100 741,000,500 28 3,330.942 655 J 286,100 650 T/B 104,600 43 BHIT MNC Investama Tbk. --S9K--1 61 64 60 61 0 22,732,900 1,416,977,700 5,596 178.389 62 J 732,800 61 T/B 5,407,400 44 BINA Bank Ina Perdana Tbk. --U8---1 520 520 510 510 -10 1,092,000 558,021,000 48 288.142 520 J 30,100 510 T/B 5,800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 52 53 51 51 -1 6,973,300 357,926,400 325 36.429 52 J 2,220,200 51 T/B 277,000 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,710 2,680 2,700 0 1,262,400 3,408,392,000 478 41.538 2,700 T/J 1,000 2,680 B 1,800 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,500 1,500 0 24,000 36,000,000 3 750.000 1,500 T/J 1,000 1,485 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,090 2,040 2,070 30 18,079,400 37,237,790,000 671 345.000 2,070 T/J 9,300 2,060 B 91,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 700 700 -5 2,810,000 1,977,889,000 516 162.791 705 J 447,800 700 T/B 1,212,600 50 BKSL Sentul City Tbk. --S6LKO1 119 120 117 118 -1 97,314,000 11,497,021,100 1,353 8.154 119 J 3,208,700 118 T/B 9,149,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 187 186 186 -2 5,200 967,300 6 426.801 187 J 1,100 185 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 4,400 4,500 4,400 4,500 100 700 3,100,000 3 300.000 4,900 J 600 3,700 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 340 338 340 -8 1,200 407,800 3 106.250 340 T/J 300 336 B 1,500 55 BMTR Global Mediacom Tbk. --S9K--1 316 330 310 316 0 59,614,400 19,158,556,800 3,430 257.203 318 J 43,000 316 T/B 1,025,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 905 910 0 1,971,400 1,794,937,000 384 6.719 915 J 189,900 910 T/B 219,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 208 204 206 2 495,200 101,904,400 42 2.454 208 J 148,800 206 T/B 106,200 58 BNLI Bank Permata Tbk. --M8K--1 520 565 510 560 40 33,335,100 18,228,514,500 1,175 6.097 565 J 1,216,400 560 T/B 2,046,200 59 BOGA Bintang Oto Global Tbk. --S9---2 695 695 690 690 -5 4,644,600 3,210,707,500 394 669.903 695 J 117,700 690 T/B 18,600 60 BOLT Garuda Metalindo Tbk. --U4---2 980 980 965 975 -5 111,800 108,872,000 103 177.273 975 T/J 300 970 B 1,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,270 2,280 2,240 2,250 -20 2,158,400 4,864,070,000 661 562.500 2,250 T/J 3,200 2,240 B 1,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,000 600 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 6,100 6,100 6,100 100 600 3,660,000 1 237.405 7,000 J 200 6,100 T/B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 530 525 525 -5 4,389,800 2,318,108,500 1,271 525.000 530 J 1,777,500 525 T/B 1,631,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 796,700 39,835,000 28 7.874 50 T/J 14,292,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,200 1,195 1,125 1,125 -75 126,500 142,417,500 7 844.088 1,195 J 11,000 1,125 T/B 66,400 68 BRPT Barito Pacific Tbk. CDS3XXO1 2,150 2,170 2,140 2,150 0 1,433,700 3,081,773,000 461 168.375 2,150 T/J 182,800 2,140 B 125,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,325 1,285 1,320 10 13,875,100 18,171,425,500 1,793 258.567 1,320 T/J 1,154,000 1,310 B 95,400 70 BSIM Bank Sinarmas Tbk. --U8---1 570 570 530 570 0 2,400 1,364,000 5 388.763 570 T/J 9,200 540 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,360 2,300 2,360 -10 1,300 2,996,000 3 121.026 2,360 T/J 100 2,300 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---2 125 126 82 118 -7 27,956,100 2,877,748,300 626 904.076 118 T/J 85,700 117 B 106,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 417,348,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,550 3,550 3,490 3,490 -60 36,900 129,387,000 40 675.621 3,490 T/J 47,300 3,480 B 12,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,880 1,885 1,860 1,865 -15 15,490,500 28,978,509,500 1,210 1,865.000 1,865 T/J 557,300 1,860 B 1,364,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,850 1,825 1,800 1,825 -25 22,700 41,117,500 19 309.322 1,825 T/J 7,600 1,750 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 125 127 123 127 2 8,468,000 1,056,784,500 537 12.419 127 T/J 336,800 126 B 30,100 79 BUMI Bumi Resources Tbk. --S2K--2 130 133 128 129 -1 101,100,700 13,156,842,900 1,663 7.487 130 J 4,406,300 129 T/B 1,435,300 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 208 218 206 212 4 17,330,500 3,583,134,600 400 163.077 216 J 13,000 212 T/B 5,300 81 BVIC Bank Victoria International Tbk. --U8---1 170 182 173 175 5 5,600 988,500 29 165.480 175 T/J 1,200 173 B 900 82 BWPT Eagle High Plantations Tbk. --U1K--1 169 171 168 169 0 24,828,600 4,203,954,300 594 36.962 169 T/J 532,300 168 B 5,020,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 396 408 394 406 10 5,570,200 2,235,884,200 270 123.030 406 T/J 17,700 402 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,640 2,660 2,560 2,600 -40 2,332,500 6,125,832,000 224 148.571 2,600 T/J 116,300 2,590 B 10,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 308 0 4,765,200 1,469,837,600 192 562.691 308 T/J 107,900 306 B 151,900 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 695 J 100 670 B 3,100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 88 88 0 1,155,900 101,720,300 43 563.200 88 T/J 28,300 87 B 442,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 310 300 306 0 45,200 13,806,600 26 23.945 306 T/J 338,800 302 B 500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,535 1,550 1,500 1,550 15 115,500 177,425,000 18 5,624.501 1,550 T/J 42,300 1,480 B 20,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 280 272 274 0 15,003,500 4,140,516,600 921 1,191.304 276 J 60,800 274 T/B 728,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,390 1,350 1,350 -35 229,800 310,409,500 22 129.179 1,385 J 5,200 1,350 T/B 112,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 210 218 202 208 -2 154,900 31,850,800 91 39.346 208 T/J 28,000 202 B 13,500 93 COWL Cowell Development Tbk. --U6---2 422 420 416 418 -4 111,300 46,566,000 91 321.538 418 T/J 2,800 416 B 1,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 252,300 12,615,000 10 45.455 50 T/J 39,622,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 600 590 590 -10 312,100 184,141,000 22 297.732 590 T/J 46,900 580 B 1,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,035 1,035 1,000 1,010 -25 9,399,300 9,543,821,000 1,352 226.133 1,010 T/J 606,800 1,005 B 186,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 700 35,000 3 16.496 50 T/J 128,016,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 870 845 850 0 634,200 543,047,500 611 739.130 855 J 17,600 850 T/B 12,000 100 DILD Intiland Development Tbk. --S6---1 314 314 312 312 -2 3,400 1,061,200 7 54.368 314 J 600 312 T/B 26,800 101 DKFT Central Omega Resources Tbk. --U2---2 310 308 306 308 -2 105,600 32,406,800 16 791.164 310 J 200,000 304 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,500 5,450 5,450 0 2,200 12,010,000 4 32,578.158 5,500 J 5,300 5,450 T/B 3,600 103 DMAS Puradelta Lestari Tbk. --M6---1 163 177 162 168 5 139,754,100 23,751,837,900 3,497 80.000 168 T/J 988,900 167 B 296,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,240 3,280 0 4,700 15,336,000 4 2,881.262 3,280 T/J 14,300 3,250 B 5,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 575 575 0 18,813,300 10,912,184,500 1,363 778.458 575 T/J 1,015,000 570 B 2,568,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 139 140 132 139 0 184,400 24,980,100 51 25.273 139 T/J 365,500 138 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 358 354 354 0 713,200 253,210,600 40 95.676 358 J 143,500 354 T/B 8,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 12,000 B 600 109 DUTI Duta Pertiwi Tbk --U6---2 3,970 3,970 3,970 3,970 0 100 397,000 1 399.276 4,190 J 100 3,720 B 1,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,950 1,985 1,980 1,980 30 32,500 64,354,000 10 728.821 1,980 T/J 5,600 1,950 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 79 80 78 79 0 43,600 3,406,700 21 52.667 79 T/J 53,100 78 B 800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 4,100 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 338 346 338 338 0 26,410,900 9,024,926,800 1,773 84.500 340 J 1,079,100 338 T/B 1,058,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,900 95,000 2 10.308 50 T/J 565,689,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 69 70 65 66 -3 32,200,300 2,157,794,700 1,213 5.503 67 J 1,451,600 66 T/B 2,852,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,180 2,240 2,030 2,190 10 8,600 18,596,000 33 1,532.229 2,190 T/J 3,200 1,900 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,300 2,350 2,180 2,190 -110 31,667,000 71,075,522,000 3,427 219.000 2,200 J 52,100 2,190 T/B 729,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 320 324 312 318 -2 15,247,000 4,853,796,600 1,687 592.057 320 J 584,200 318 T/B 2,329,100 119 EXCL XL Axiata Tbk. --S7XXO1 1,945 1,960 1,920 1,920 -25 8,055,500 15,618,602,500 2,521 97.441 1,925 J 88,700 1,920 T/B 473,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,800 1,800 1,800 -50 600 1,080,000 2 2,830.856 1,850 J 200 1,805 B 100 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,900 7,725 7,900 150 150,000 1,169,917,500 80 1,810.432 7,950 J 15,000 7,875 B 300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,625 5,625 0 8,800 49,500,000 2 1,125.000 5,625 T/J 8,500 5,600 B 5,800 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 4,030 4,030 4,030 -30 100 403,000 1 3,224.000 4,030 T/J 10,100 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 700 700 640 650 -50 1,609,100 1,031,237,000 21 650.000 650 T/J 2,000 630 B 1,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 960 965 950 960 0 3,834,700 3,655,327,000 221 436.364 960 T/J 122,400 945 B 10,100 126 FREN Smartfren Telecom Tbk. --U7---1 77 85 78 83 6 141,980,700 11,755,307,100 3,105 4.611 84 J 2,023,000 83 T/B 1,258,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 95 101 93 97 2 1,641,900 161,041,100 299 60.625 97 T/J 49,200 96 B 19,100 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 234 238 226 228 -6 7,892,000 1,824,446,000 648 30.649 230 J 53,100 228 T/B 250,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 625 630 0 1,158,000 729,780,500 223 123.685 630 T/J 2,700 625 B 915,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 230 222 224 -2 6,919,400 1,559,873,200 428 56.000 224 T/J 22,000 222 B 1,564,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,425 0 0 13,425 0 0 0 0 2,334.783 16,000 J 500 12,000 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---1 136 136 132 132 -4 2,300 312,000 4 52.800 136 J 10,900 132 T/B 7,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,090 3,020 3,040 -10 74,400 226,659,000 111 3,040.000 3,040 T/J 90,300 3,020 B 4,200 136 HERO Hero Supermarket Tbk. --U9---1 815 815 815 815 0 1,000 815,000 2 1,701.177 825 J 100 815 T/B 60,100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,770 2,750 2,770 20 13,500 37,146,000 10 847.976 2,780 J 19,700 2,760 B 18,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 690 630 680 0 9,700 6,479,000 14 1,046.154 685 J 500 630 B 3,300 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 760 715 745 5 26,213,700 19,426,992,500 1,385 240.323 745 T/J 720,100 740 B 436,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 262 264 258 264 2 848,500 221,561,200 56 88.000 266 J 415,200 264 T/B 500 141 HRUM Harum Energy Tbk. --S2K--1 1,525 1,585 1,525 1,540 15 8,005,300 12,454,344,000 2,356 29.615 1,545 J 82,300 1,540 T/B 206,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 0 0 8,900 0 0 0 0 957.195 8,700 J 2,000 8,400 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 0 0 740 0 0 0 0 57.812 790 J 10,000 690 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 212 214 200 200 -12 438,011,100 90,575,236,600 1,263 383.892 200 T/J 46,800 199 B 2,138,400 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 128 128 123 128 0 46,267,900 5,861,226,100 683 36.571 128 T/J 397,600 126 B 300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,120 2,140 2,090 2,100 -20 1,349,800 2,840,202,000 322 281.926 2,100 T/J 1,200 2,090 B 119,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 630 615 625 0 631,000 394,558,500 49 125.000 625 T/J 50,000 615 B 513,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 855 860 850 855 0 330,500 283,395,000 18 225.000 860 J 50,000 850 B 2,000 149 INAF Indofarma Tbk. --U5---1 4,990 5,100 4,940 4,950 -40 39,200 194,771,000 65 1,980.000 4,990 J 400 4,950 T/B 1,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,190 3,060 3,080 -90 9,526,300 29,747,742,000 2,538 1,257.143 3,080 T/J 246,200 3,070 B 132,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,725 6,700 6,400 6,500 -225 188,600 1,230,285,000 129 875.433 6,550 J 2,500 6,500 T/B 29,000 152 INDS Indospring Tbk. --M4---1 2,330 2,350 2,300 2,330 0 1,588,000 3,657,205,000 90 218.437 2,330 T/J 47,400 2,320 B 6,000 153 INDY Indika Energy Tbk. XDS2XXO1 1,895 1,920 1,880 1,880 -15 7,354,100 13,940,932,500 2,002 63.729 1,885 J 116,200 1,880 T/B 265,700 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 62 61 61 0 1,718,000 104,906,300 59 0.348 62 J 196,400 61 T/B 142,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 480 550 470 490 10 9,600 4,661,000 16 466.667 488 J 12,000 480 B 16,400 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 235,400 480,216,000 15 739.130 2,050 J 7,700 2,000 B 500 157 INTA Intraco Penta Tbk. --U9---2 500 498 472 480 -20 26,600 12,778,400 10 338.359 480 T/J 375,200 474 B 15,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 372 374 370 370 -2 79,700 29,726,600 38 97.368 374 J 11,100 372 B 8,700 159 ISAT Indosat Tbk. --S7K--1 1,790 1,855 1,790 1,820 30 1,182,700 2,142,707,000 775 130.000 1,820 T/J 63,600 1,815 B 27,300 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,200 21,225 20,625 20,625 -575 1,625,100 33,895,622,500 2,354 147.321 20,650 J 2,200 20,625 T/B 65,100 161 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 142,684,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 494 J 200 472 B 2,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 480 J 432,700 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,260 2,260 2,150 2,160 -100 12,229,100 26,710,084,000 2,568 590.487 2,170 J 34,900 2,160 T/B 637,200 166 JRPT Jaya Real Property Tbk. --S6---1 585 595 585 590 5 1,753,100 1,033,805,000 44 567.308 590 T/J 6,700 585 B 67,700 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,580 4,680 4,560 4,570 -10 13,600,500 62,884,149,000 4,628 269.489 4,570 T/J 3,700 4,560 B 63,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 1,000 1,000 1,000 -25 200 200,000 2 215.369 1,000 T/J 4,900 905 B 1,500 169 KAEF Kimia Farma Tbk. --M5K--1 2,850 2,850 2,650 2,730 -120 1,764,100 4,787,172,000 645 2,730.000 2,740 J 10,500 2,730 T/B 42,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 238 238 236 238 0 1,688,400 398,792,400 120 28.919 238 T/J 145,000 236 B 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---1 248 250 244 250 2 4,072,300 1,004,596,200 540 8.674 250 T/J 822,200 248 B 1,399,000 173 KINO Kino Indonesia Tbk. --U5---2 2,470 2,830 2,470 2,810 340 3,579,100 9,628,390,000 1,037 73.947 2,820 J 19,400 2,810 T/B 236,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,870 2,850 2,840 2,850 -20 194,200 551,531,000 28 950.000 2,840 J 10,800 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 344 350 338 348 4 32,600 11,071,800 10 1,221.053 348 T/J 1,500 340 B 1,300 176 KMTR Kirana Megatara Tbk. --U3---2 278 280 276 280 2 80,000 22,370,400 38 61.135 280 T/J 6,700 278 B 100 177 KPIG MNC Land Tbk. --U9---2 132 136 131 136 4 372,500 49,605,400 33 292.643 136 T/J 101,200 131 B 100,000 178 KRAH Grand Kartech Tbk. --U4---2 2,420 2,410 2,400 2,410 -10 11,900 28,652,000 18 876.364 2,410 T/J 1,300 2,400 B 1,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 416 404 410 6 5,096,300 2,093,128,800 340 50.972 412 J 125,500 410 T/B 442,300 180 KREN Kresna Graha Investama Tbk. --U9K--1 655 655 645 650 -5 86,905,900 56,442,652,000 2,994 6,762.380 650 T/J 2,228,400 645 B 2,310,400 181 LINK Link Net Tbk. --S9K--1 4,710 4,760 4,700 4,750 40 458,900 2,163,775,000 546 296.875 4,750 T/J 3,300 4,710 B 2,700 182 LPCK Lippo Cikarang Tbk --S6---1 1,555 1,555 1,485 1,505 -50 911,200 1,373,394,000 459 162.703 1,515 J 9,100 1,505 T/B 3,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 264 268 260 264 0 17,997,900 4,765,479,800 734 67.595 264 T/J 40,000 262 B 4,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,725 5,550 5,625 0 10,550,100 59,550,042,500 4,677 127.461 5,625 T/J 21,000 5,575 B 3,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,280 1,235 1,265 15 16,269,300 20,520,296,000 1,901 326.452 1,270 J 176,100 1,265 T/B 11,800 186 LTLS Lautan Luas Tbk. --U9---1 555 565 550 555 0 391,200 218,465,500 17 196.191 555 T/J 10,100 550 B 15,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 290 302 288 288 -2 684,476,600 200,768,414,600 483 607.262 290 J 1,700 288 T/B 1,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,350 1,355 1,270 1,275 -75 6,441,800 8,351,722,500 1,523 724.432 1,275 T/J 640,300 1,270 B 47,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,815 1,800 1,730 1,760 -55 5,300 9,335,500 18 104.762 1,760 T/J 2,800 1,735 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 790 790 -10 16,276,600 12,922,655,000 1,436 1,267.753 795 J 269,000 790 T/B 1,236,200 191 MARI Mahaka Radio Integra Tbk. --S9---2 234 252 232 248 14 13,896,600 3,290,974,800 368 330.667 248 T/J 225,900 246 B 21,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,000 2,010 1,995 1,995 -5 161,300 322,507,000 78 798.000 2,000 J 4,900 1,995 T/B 69,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 710 720 705 715 5 4,410,300 3,137,438,500 235 508.390 720 J 327,300 715 T/B 149,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,800 J 100 6,525 B 300 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,860 2,870 2,820 2,840 -20 142,500 404,756,000 125 218.462 2,850 J 400 2,830 B 42,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 496 498 0 501,000 249,618,200 116 31.125 498 T/J 105,900 496 B 77,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,110 3,130 3,070 3,080 -30 1,794,900 5,575,191,000 231 222.383 3,080 T/J 4,900 3,070 B 29,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 144 142 142 0 384,200 54,823,600 49 127.363 142 T/J 91,300 141 B 122,800 199 MDIA Intermedia Capital Tbk. --M9---1 134 137 130 135 1 78,200 10,525,700 10 97.826 135 T/J 32,100 133 B 5,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,910 2,940 2,900 2,940 30 617,900 1,792,564,000 12 153.328 2,950 J 44,600 2,920 B 100 201 MDLN Modernland Realty Tbk. --S6---1 220 222 216 216 -4 2,225,300 485,090,000 240 64.104 218 J 104,000 216 T/B 69,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 745 720 720 -5 18,771,300 13,696,398,000 1,881 1,268.119 720 T/J 938,900 715 B 1,656,000 203 MEGA Bank Mega Tbk. --U8---1 4,550 4,450 4,450 4,450 -100 300 1,335,000 2 3,243.724 4,500 J 500 4,400 B 100 204 MERK Merck Tbk. CDU5---2 7,200 7,700 6,800 7,500 300 5,455,900 39,642,277,500 5,386 19,774.831 7,525 J 3,500 7,500 T/B 293,600 205 META Nusantara Infrastructure Tbk. XRM7---1 244 238 214 220 -24 4,162,100 922,598,600 287 66.651 220 T/J 1,401,900 218 B 210,000 206 MFIN Mandala Multifinance Tbk. --U8---2 870 855 850 850 -20 36,900 31,384,000 17 871.795 850 T/J 74,100 800 B 14,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,060 J 206,500 820 B 8,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,505 1,520 1,495 1,495 -10 959,400 1,440,179,000 289 88.020 1,510 J 43,500 1,495 T/B 5,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 810 950 775 845 35 9,853,300 8,504,676,500 1,396 4,023.810 845 T/J 5,000 840 B 303,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 190 220 187 187 -3 549,700 107,503,600 56 467.500 196 J 100 187 T/B 21,600 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,800 J 100 16,650 B 2,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 15,875 15,850 15,850 0 5,300 84,012,500 6 100,955.414 15,875 J 4,700 15,850 T/B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,040 1,040 1,035 1,035 -5 482,200 499,133,000 178 172.860 1,040 J 36,600 1,035 T/B 9,500 214 MLPL Multipolar Tbk. --U9---1 78 78 76 77 -1 1,967,700 151,787,100 108 8.832 78 J 380,800 77 T/B 72,100 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 910 J 300 860 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 530 480 525 5 129,000 66,335,500 28 89.744 530 J 3,000 505 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 825 740 780 30 100,536,800 79,179,146,500 4,867 86.667 780 T/J 2,269,000 775 B 1,371,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 920 900 915 15 595,100 541,206,500 105 61.000 915 T/J 20,000 910 B 100,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 170 174 168 168 -2 757,200 128,469,400 202 70.633 169 J 118,800 168 T/B 120,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 9,100 4,600 B 100 221 MSIN MNC Studios International Tbk. --U9---2 348 348 348 348 0 1,300 452,400 4 348.000 348 T/J 29,900 346 B 700 222 MSKY MNC Sky Vision Tbk. --U9---1 780 785 780 785 5 404,000 317,090,500 3 51.645 780 J 5,400 775 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 835 840 820 820 -15 2,404,900 1,998,030,500 241 1,476.201 825 J 5,166,700 820 T/B 34,100 224 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---1 414 410 410 410 -4 100 41,000 1 172.377 412 J 100 410 T/B 20,900 226 MYOH Samindo Resources Tbk. --S2---1 1,035 1,040 1,005 1,025 -10 123,900 126,580,500 61 122.086 1,025 T/J 3,300 1,010 B 2,100 227 MYRX Hanson International Tbk. --S6K--2 113 114 110 113 0 408,289,700 45,449,857,700 855 77.064 113 T/J 238,700 112 B 498,900 228 NASA Ayana Land International Tbk. --U9---2 625 625 615 620 -5 3,874,600 2,409,390,500 158 601.942 620 T/J 58,800 615 B 202,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,960 3,960 3,870 3,910 -50 66,200 259,647,000 96 1,203.077 3,940 J 15,400 3,910 T/B 3,000 230 NIRO City Retail Developments Tbk. --U6---2 90 97 90 95 5 53,608,200 4,825,344,800 70 90.476 95 T/J 797,800 90 B 104,200 231 NISP Bank OCBC NISP Tbk. --U8---1 865 855 845 855 -10 22,800 19,323,000 20 1,036.062 850 J 2,000 845 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 500 1,010 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 396 392 394 0 49,400 19,492,600 11 46.353 396 J 40,000 394 T/B 59,100 234 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---1 655 815 645 810 155 4,076,600 3,155,406,000 2,987 1,602.532 810 T/J 157,100 800 B 40,200 236 PALM Provident Agro Tbk. --U1---2 242 254 242 242 0 1,100 278,200 8 66.144 252 J 11,000 244 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,380 1,320 1,335 -5 36,500 48,802,500 25 970.909 1,335 T/J 58,800 1,330 B 12,500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,075 1,100 0 866,300 949,837,000 107 129.412 1,100 T/J 122,000 1,095 B 1,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 545 550 0 148,200 81,020,500 24 973.451 550 T/J 72,300 545 B 402,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,210 3,220 3,210 3,220 10 13,000 41,731,000 7 2,146.667 3,220 T/J 5,400 3,210 B 2,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,150 2,150 2,100 2,100 -50 36,897,100 78,123,192,000 4,924 700.000 2,100 T/J 16,800 2,090 B 2,339,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,400 1,240 1,285 -15 900 1,186,000 8 250.732 1,295 J 100 1,150 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,300 J 3,000 2,840 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,170 1,120 1,150 -15 5,738,000 6,609,615,000 306 1,914.752 1,155 J 3,700 1,150 T/B 144,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 889,100 44,516,300 71 50.000 51 J 5,587,700 50 T/B 4,976,600 246 PNIN Paninvest Tbk. --S8---1 1,060 1,060 1,055 1,060 0 124,400 131,604,000 22 1,127.180 1,070 J 24,100 1,060 T/B 27,700 247 PNLF Panin Financial Tbk. --S8---1 288 290 282 282 -6 6,809,900 1,942,018,000 299 304.799 284 J 221,800 282 T/B 1,456,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 935 1,165 935 1,100 165 6,600 7,217,000 13 549.626 1,090 J 3,200 1,085 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,840 4,840 4,790 4,800 -40 41,030,600 197,737,622,000 379 3,046.633 4,800 T/J 41,300 4,790 B 148,600 250 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---2 855 875 860 870 15 404,000 352,288,500 100 58.000 870 T/J 497,500 865 B 43,300 252 PPRE PP Presisi Tbk. --M7---1 358 362 354 354 -4 1,895,100 675,815,200 214 82.326 354 T/J 311,400 352 B 100,500 253 PPRO PP Properti Tbk. --S6K--1 136 137 133 134 -2 25,293,700 3,407,457,300 1,133 289.730 134 T/J 13,200 133 B 1,830,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,140 2,290 2,120 2,240 100 32,900 71,863,000 55 34.462 2,240 T/J 13,600 2,210 B 1,000 255 PRIM Royal Prima Tbk. --U9---2 605 610 605 610 5 600 364,500 3 610.000 610 T/J 1,000 605 B 300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 199 192 192 -2 1,108,500 216,231,300 162 622.911 194 J 129,800 192 T/B 71,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,490 4,370 4,460 -40 21,022,800 93,177,340,000 5,065 3,878.261 4,460 T/J 653,600 4,440 B 600 258 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,050 1,995 1,995 -25 23,427,000 47,216,721,500 3,224 375.000 2,000 J 224,200 1,995 T/B 157,700 259 PTRO Petrosea Tbk. --S2---1 1,825 1,870 1,820 1,825 0 3,542,400 6,480,465,500 608 1,460.000 1,830 J 1,800 1,825 T/B 47,000 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,200 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 630 635 620 630 0 12,994,400 8,169,602,000 2,234 2,428.775 630 T/J 620,400 625 B 2,900,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 955 970 925 955 0 827,100 788,929,000 298 955.000 960 J 13,000 950 B 600 263 RAJA Rukun Raharja Tbk. --S7---1 366 366 350 362 -4 1,467,100 524,307,000 263 1,243.473 364 J 1,500 360 B 60,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,400 1,355 1,355 0 929,600 1,279,732,500 699 846.875 1,365 J 10,000 1,355 T/B 151,600 265 RDTX Roda Vivatex Tbk --U6---1 5,500 5,500 5,400 5,400 -100 5,200 28,440,000 5 284.482 5,525 J 100 5,425 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 151 172 150 172 21 434,470,600 70,429,151,900 7,287 94.431 173 J 584,200 172 T/B 730,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 332 320 322 -12 1,700 548,200 5 2,519.562 328 J 4,000 316 B 10,900 268 RODA Pikko Land Development Tbk. --U6---2 448 448 448 448 0 100 44,800 1 715.312 380 J 100 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,205 1,190 1,195 -15 40,200 48,207,500 51 468.627 1,200 J 2,300 1,190 B 4,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 545 525 530 -5 2,145,100 1,147,702,500 454 662.500 530 T/J 22,300 525 B 112,300 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,875 8,875 8,875 8,875 0 500 4,437,500 1 5,725.806 8,925 J 2,400 8,575 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,940 1,940 1,890 1,910 -30 10,530,700 20,118,154,500 2,183 864.046 1,910 T/J 383,600 1,900 B 53,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,390 2,300 2,390 0 48,200 115,162,000 19 102.137 2,430 J 24,600 2,390 T/B 255,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 3,980 3,980 3,980 -20 30,100 119,798,000 1 184.954 3,990 J 200 3,530 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 930 940 895 895 -35 1,950,200 1,806,225,500 368 639.286 895 T/J 18,900 890 B 32,800 278 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---1 820 825 810 815 -5 3,713,300 3,050,164,000 434 140.517 820 J 72,100 815 T/B 178,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,670 3,740 3,550 3,660 -10 334,200 1,216,246,000 171 41.568 3,660 T/J 2,400 3,620 B 1,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 456 462 456 458 2 1,794,200 820,925,400 467 41.636 458 T/J 92,100 456 B 68,600 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 955 1,020 0 2,100 2,135,000 3 1.133 1,025 J 1,100 980 B 2,000 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 500 3,510 B 400 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,945 1,970 1,920 1,945 0 292,900 571,531,000 272 347.321 1,945 T/J 13,900 1,940 B 11,500 285 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,860 1,840 1,855 0 3,456,800 6,408,648,000 380 2,240.338 1,855 T/J 74,800 1,850 B 380,900 286 SMDR Samudera Indonesia Tbk. --S7---1 320 320 310 312 -8 1,000,100 313,391,800 172 1,252.107 314 J 127,000 312 T/B 152,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,600 11,100 11,425 -175 13,425,800 152,769,947,500 4,686 3,975.572 11,450 J 31,800 11,425 T/B 1,178,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 880 880 855 855 -25 29,589,400 25,552,990,500 1,681 1,404.864 855 T/J 5,847,800 850 B 2,555,600 289 SMRU SMR Utama Tbk. --U2---2 525 525 510 520 -5 18,400 9,554,000 11 127.165 525 J 23,800 510 B 4,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,445 1,360 1,385 -55 3,568,000 5,006,725,500 1,262 3,699.351 1,390 J 50,000 1,380 B 12,300 291 SOCI Soechi Lines Tbk. --M7---1 137 141 134 135 -2 7,969,000 1,076,885,300 318 24.545 136 J 40,300 135 T/B 209,900 292 SPTO Surya Pertiwi Tbk. XDU9---2 935 935 910 915 -20 29,631,800 27,128,546,500 146 915.000 915 T/J 1,490,900 910 B 59,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 200 194 200 8 45,400 8,825,500 7 213.445 200 T/J 9,900 194 B 12,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 360 350 352 -8 166,185,500 58,621,186,000 26,529 146.667 354 J 6,849,800 352 T/B 6,224,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,680 3,600 3,630 -50 31,900 115,564,000 33 66.000 3,630 T/J 12,200 3,610 B 1,600 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 482 470 478 4 20,876,500 9,951,754,000 636 196.103 480 J 570,400 478 T/B 185,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,255 1,260 1,210 1,250 -5 85,622,200 106,234,211,000 1,281 186.567 1,250 T/J 785,000 1,235 B 100 298 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 273,571,300 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 3,830 3,910 3,830 3,890 60 313,300 1,213,230,000 142 3,536.364 3,890 T/J 2,300 3,820 B 400 302 TARA Sitara Propertindo Tbk. --U6K--1 930 935 920 925 -5 43,842,000 40,569,437,000 3,625 872.642 925 T/J 546,300 920 B 108,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 3,960 3,900 3,900 -40 1,037,100 4,072,176,000 816 192.593 3,950 J 38,000 3,900 T/B 101,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 835 845 825 835 0 1,568,700 1,314,487,500 428 190.140 835 T/J 183,600 830 B 79,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,700 J 3,600 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 296 298 294 296 0 16,388,000 4,866,159,200 309 129.825 296 T/J 204,100 294 B 131,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 800 905 0 204,700 184,192,500 27 291.935 905 T/J 105,300 900 B 98,900 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 610 610 610 0 100 61,000 1 138.234 690 J 100 620 B 3,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,300 J 300 2,810 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 780 790 780 785 5 16,550,000 12,915,251,500 679 392.500 785 T/J 98,500 780 B 1,000 311 TINS Timah Tbk. --S2K--1 755 760 745 750 -5 5,128,200 3,858,266,000 496 383.246 750 T/J 14,200 745 B 895,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,525 11,525 10,900 10,950 -575 3,856,700 43,007,420,000 3,918 677.020 10,950 T/J 206,600 10,925 B 12,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 750 750 750 750 0 400 300,000 2 345.002 750 T/J 600 710 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,800 1,650 1,650 -50 7,000 11,663,500 7 86.842 1,650 T/J 44,400 1,620 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 855 860 840 860 5 10,082,600 8,597,104,000 1,351 1,384.172 860 T/J 491,100 855 B 48,500 316 TOTL Total Bangun Persada Tbk. --U6---1 560 565 550 560 0 386,200 216,028,000 139 201.275 565 J 41,200 560 T/B 112,500 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 332 376 332 336 4 760,800 264,282,000 101 1,089.954 336 T/J 281,900 334 B 13,200 318 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 610 620 590 605 -5 12,798,000 7,727,247,500 599 2,881.913 605 T/J 335,500 600 B 528,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 180 185 165 165 -15 249,126,600 43,170,689,000 6,679 136.370 166 J 215,400 165 T/B 5,183,500 320 TRIO Trikomsel Oke Tbk. --U9---1 238 258 238 240 2 2,700 648,800 8 106.534 240 T/J 22,500 228 B 10,000 321 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 1,395 1,400 1,390 1,395 0 87,600 122,059,500 49 248.858 1,400 J 347,300 1,395 T/B 4,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,340 3,330 3,200 3,330 -10 42,000 139,608,000 7 3,330.000 3,340 J 30,000 2,630 B 300 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 212,700 1,185 B 109,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,125 1,140 1,130 1,140 15 89,700 102,090,500 84 2,210.330 1,145 J 41,100 1,135 B 39,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,940 3,940 3,750 3,930 -10 9,000 34,420,000 11 145.552 3,920 J 1,000 3,730 B 100 327 VICO Victoria Investama Tbk. --U8---1 105 105 104 105 0 5,800 608,800 6 84.000 105 T/J 25,200 104 B 1,000 328 VIVA Visi Media Asia Tbk. --U9---1 112 113 110 113 1 4,227,300 471,364,000 204 37.667 113 T/J 2,274,900 112 B 209,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 256 264 254 256 0 15,646,400 4,050,963,200 765 88.276 258 J 167,500 256 T/B 151,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,750 1,655 1,705 30 30,833,900 52,800,868,000 4,032 438.244 1,705 T/J 141,000 1,700 B 118,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 220 220 -2 200 44,200 2 59.496 224 J 10,000 206 B 50,000 332 WOOD Integra Indocabinet Tbk. --S5---2 555 560 545 555 0 14,872,700 8,210,601,500 364 213.462 560 J 552,600 555 T/B 427,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 370 360 366 6 125,018,300 45,763,967,000 4,686 74.694 368 J 4,061,900 366 T/B 150,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,840 1,880 1,825 1,835 -5 68,658,200 126,843,205,500 4,646 495.277 1,835 T/J 1,594,600 1,830 B 1,380,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 374 382 372 374 0 14,599,100 5,500,112,800 1,182 63.390 376 J 130,200 374 T/B 1,621,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,600 1,615 1,590 1,590 -10 14,976,000 24,085,182,500 1,397 1,135.714 1,590 T/J 15,300 1,585 B 104,800 Total 4,900,965,700 2,935,888,318,300 235,407 2,155,916,100 105,055,400 Jakarta, 14 December 2018 Trading Division