List of Securities Quotation: IDX SMC Composite Date: Monday, 17 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 12,100 11,700 11,950 75 1,940,900 23,192,805,000 1,479 970.788 11,950 T/J 1,000 11,925 B 2,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 700 5,600 B 700 3 ABMM ABM Investama Tbk. --U9---1 2,200 2,130 2,100 2,130 -70 1,900 3,993,000 6 56.800 2,120 J 4,900 1,910 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,515 1,450 1,500 5 23,468,800 35,088,262,500 2,351 1,829.268 1,500 T/J 1,127,700 1,495 B 7,100 5 ACST Acset Indonusa Tbk. --S6---1 1,620 1,620 1,510 1,530 -90 632,400 1,006,430,000 111 64.251 1,540 J 19,000 1,530 T/B 500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,665 1,635 1,645 -10 5,435,600 8,960,192,000 995 1,291.888 1,650 J 263,600 1,645 T/B 668,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,600 8,625 8,225 8,425 -175 357,600 3,058,555,000 68 362.366 8,475 J 3,000 8,400 B 3,300 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 308 312 0 1,455,500 451,822,600 132 27.849 314 J 361,900 312 T/B 12,500 9 AGII Aneka Gas Industri Tbk. --U3---1 620 625 615 615 -5 13,900 8,637,000 18 55.909 615 T/J 2,900 610 B 10,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 336 322 326 2 11,309,300 3,717,001,400 1,593 532.610 326 T/J 436,700 324 B 793,000 11 AGRS Bank Agris Tbk. --U8---2 244 244 224 230 -14 66,400 15,248,600 19 209.091 238 J 24,800 226 B 23,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,390 4,430 4,200 4,200 -190 7,159,600 30,939,193,000 2,503 3,347.387 4,240 J 2,500 4,200 T/B 59,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 290 J 2,400 272 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,560 3,700 3,610 3,610 50 30,200 111,574,000 19 147.347 3,680 J 9,300 3,600 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 870 870 830 830 -40 104,600 87,550,000 78 2,117.941 830 T/J 41,800 825 B 7,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 1,105 1,105 1,105 0 77,500 85,637,500 4 92.083 1,100 J 28,700 1,075 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 755 765 730 730 -25 44,969,700 33,434,193,500 3,228 481.308 735 J 213,000 730 T/B 5,139,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,300 1,620 1,530 1,530 230 400 627,000 3 97.951 1,490 J 1,200 1,010 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 545 550 540 540 -5 3,749,200 2,034,977,000 420 574.370 540 T/J 14,600 535 B 226,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 158 158 155 157 -1 3,250,600 508,603,700 297 43.014 157 T/J 9,400 156 B 911,200 21 ARII Atlas Resources Tbk. --U2---2 925 950 925 925 0 12,800 11,843,500 6 61.667 925 T/J 57,400 855 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 294 288 288 -4 12,900 3,740,600 9 96.000 290 J 10,000 288 T/B 48,400 23 ARNA Arwana Citramulia Tbk. --U3---1 408 412 404 412 4 89,700 36,596,400 56 2,800.245 412 T/J 56,600 406 B 2,300 24 ASGR Astra Graphia Tbk. --U9---1 1,335 1,335 1,330 1,330 -5 23,900 31,818,500 22 275.751 1,330 T/J 3,000 1,325 B 5,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 620 620 615 615 -5 808,600 499,882,500 50 1,138.889 620 J 103,000 615 T/B 2,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 334 338 -4 7,962,400 2,693,558,000 726 321.905 338 T/J 4,339,600 336 B 21,700 27 ATIC Anabatic Technologies Tbk. --U9---1 935 900 800 895 -40 8,900 7,559,500 17 127.857 900 J 1,700 890 B 500 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 1,590 1,600 1,525 1,545 -45 707,100 1,110,884,500 260 1,397.305 1,550 J 600 1,545 T/B 18,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,900 245,000 7 57.388 50 T/J 7,694,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 308 J 6,400 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,690 1,670 1,680 -10 413,300 693,014,000 106 2,100.000 1,690 J 64,500 1,680 T/B 4,800 33 BBKP Bank Bukopin Tbk. --S8---1 288 292 282 282 -6 9,015,900 2,582,250,000 688 83.657 282 T/J 508,400 280 B 2,243,800 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 500 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,650 2,560 2,570 -80 40,878,900 105,571,331,000 5,199 335.217 2,570 T/J 700 2,560 B 2,357,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 286 282 286 0 2,203,600 626,025,800 51 291.183 286 T/J 2,199,100 284 B 6,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 140 149 135 145 5 1,525,800 227,265,000 375 411.208 145 T/J 35,300 144 B 2,500 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 0 244,600 12,230,000 24 217.306 50 T/J 387,299,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 218 208 216 4 18,019,200 3,850,907,400 1,676 127.059 216 T/J 1,255,400 214 B 302,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 650 650 640 645 -5 1,685,400 1,089,639,500 90 3,305.319 655 J 265,800 645 T/B 113,100 43 BHIT MNC Investama Tbk. --S9K--1 61 63 60 61 0 7,701,900 472,588,000 3,750 178.389 61 T/J 3,246,200 60 B 2,656,600 44 BINA Bank Ina Perdana Tbk. --U8---1 510 525 510 520 10 2,885,700 1,497,820,500 339 293.792 525 J 34,900 520 T/B 87,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 50 50 -1 35,413,200 1,774,611,200 383 35.714 50 T/J 1,556,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,780 2,660 2,700 0 6,402,000 17,288,482,000 194 41.538 2,710 J 10,200 2,700 T/B 282,300 47 BISI BISI International Tbk. --U1---1 1,500 1,500 1,455 1,455 -45 58,600 86,468,000 26 727.500 1,475 J 100 1,455 T/B 11,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,100 2,000 2,080 10 10,945,300 22,564,568,000 540 346.667 2,080 T/J 55,300 2,060 B 140,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 695 -5 3,359,300 2,340,070,000 534 161.628 695 T/J 596,100 690 B 756,200 50 BKSL Sentul City Tbk. --S6LKO1 118 119 116 117 -1 53,841,500 6,327,087,300 1,699 8.085 118 J 6,644,600 117 T/B 13,086,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 186 188 186 188 2 1,600 300,500 5 431.391 188 T/J 3,500 185 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 4,500 4,500 4,500 4,500 0 500 2,250,000 1 300.000 4,900 J 600 3,710 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 340 340 0 300 102,000 2 106.250 342 J 500 338 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 316 320 296 300 -16 29,065,300 8,842,635,800 1,701 244.180 302 J 201,000 300 T/B 704,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 895 905 -5 1,829,200 1,648,575,000 340 6.682 905 T/J 209,800 900 B 308,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 8,000 1,632,800 11 2.454 206 T/J 69,200 204 B 126,000 58 BNLI Bank Permata Tbk. --M8K--1 560 590 550 580 20 46,114,400 26,562,613,000 1,744 6.315 585 J 318,900 580 T/B 840,500 59 BOGA Bintang Oto Global Tbk. --S9---2 690 695 685 690 0 3,284,500 2,270,414,500 489 669.903 690 T/J 15,100 685 B 100,000 60 BOLT Garuda Metalindo Tbk. --U4---2 975 975 965 970 -5 117,600 113,965,000 103 176.364 970 T/J 3,300 965 B 2,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,250 2,290 2,220 2,290 40 3,773,100 8,426,119,000 946 572.500 2,290 T/J 2,600 2,280 B 200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 557,500 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 6,100 0 0 6,100 0 0 0 0 237.405 7,000 J 200 5,000 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 535 525 525 0 6,062,400 3,205,772,500 1,723 525.000 530 J 821,900 525 T/B 702,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 516,600 25,830,000 44 7.874 50 T/J 6,387,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 1,150 1,130 1,150 25 26,600 30,060,000 3 862.845 1,145 J 14,900 1,125 B 19,500 68 BRPT Barito Pacific Tbk. --S3XXO1 2,150 2,150 2,080 2,080 -70 4,262,600 8,962,186,000 1,153 162.893 2,090 J 500 2,080 T/B 85,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,315 1,255 1,255 -65 14,660,000 18,651,743,500 2,095 245.835 1,270 J 200,000 1,255 T/B 100,500 70 BSIM Bank Sinarmas Tbk. --U8---1 570 565 565 565 -5 1,100 621,500 2 385.353 565 T/J 2,400 550 B 4,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,360 2,380 2,360 2,380 20 1,100 2,598,000 2 122.051 2,370 J 2,000 2,300 B 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---2 118 124 116 121 3 8,496,200 1,052,594,200 76 927.061 121 T/J 36,500 120 B 85,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 410,331,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,480 3,450 3,470 -20 15,900 55,151,000 20 671.749 3,470 T/J 29,900 3,450 B 8,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,865 1,870 1,825 1,830 -35 27,541,000 50,867,159,500 1,540 1,830.000 1,835 J 860,000 1,830 T/B 823,600 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,825 1,810 1,780 1,780 -45 26,800 47,744,000 4 301.695 1,780 T/J 7,600 1,750 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 127 128 123 123 -4 33,085,400 4,150,809,000 513 12.028 124 J 66,100 123 T/B 770,600 79 BUMI Bumi Resources Tbk. --S2K--2 129 131 126 126 -3 128,611,800 16,427,543,500 1,770 7.313 127 J 12,739,300 126 T/B 10,493,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 212 216 210 214 2 16,386,300 3,497,672,000 285 164.615 212 J 6,000 210 B 2,000 81 BVIC Bank Victoria International Tbk. --U8---1 175 175 170 171 -4 4,900 837,000 12 161.698 172 J 500 169 B 300 82 BWPT Eagle High Plantations Tbk. --U1K--1 169 175 168 171 2 96,432,700 16,576,092,800 1,150 37.399 171 T/J 268,500 170 B 2,361,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 406 408 396 402 -4 1,809,400 725,505,200 185 121.818 402 T/J 8,400 398 B 26,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,610 2,520 2,530 -70 2,467,100 6,335,834,000 245 144.571 2,540 J 75,000 2,530 T/B 300 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 306 308 0 866,600 267,249,200 177 562.691 310 J 126,200 308 T/B 8,000 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 616,000 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 87 87 -1 287,200 25,094,000 29 556.800 88 J 165,000 87 T/B 582,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 312 300 308 2 224,100 68,060,800 53 24.102 308 T/J 61,300 292 B 50,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,560 1,500 1,560 10 55,000 85,015,000 14 5,660.788 1,570 J 31,700 1,500 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 274 276 272 276 2 8,310,700 2,280,370,400 442 1,200.000 276 T/J 953,000 274 B 303,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,370 1,350 1,360 10 7,300 9,949,000 7 130.136 1,365 J 3,300 1,360 T/B 1,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 206 198 200 -8 377,700 75,083,800 111 37.832 200 T/J 2,600 198 B 43,100 93 COWL Cowell Development Tbk. --U6---2 418 418 414 414 -4 107,300 44,571,400 107 318.462 414 T/J 2,800 412 B 12,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 166,800 8,340,000 10 45.455 50 T/J 57,786,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 585 560 560 -30 322,400 188,409,000 35 282.593 560 T/J 39,500 540 B 300 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 1,010 1,010 950 975 -35 27,719,300 27,061,020,500 2,557 218.297 980 J 500 975 T/B 15,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 700 35,000 3 16.496 50 T/J 139,623,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 860 845 850 0 7,696,800 6,561,802,000 488 739.130 855 J 13,700 850 T/B 600 100 DILD Intiland Development Tbk. --S6---1 312 310 306 310 -2 76,800 23,626,200 33 54.020 310 T/J 7,100 306 B 131,300 101 DKFT Central Omega Resources Tbk. --U2---2 308 310 290 310 2 236,200 72,238,200 28 796.301 310 T/J 134,300 308 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,475 5,475 5,475 25 100 547,500 1 32,727.599 5,475 T/J 1,400 5,350 B 300 103 DMAS Puradelta Lestari Tbk. --M6---1 168 173 163 166 -2 40,170,600 6,694,259,300 1,128 79.048 166 T/J 9,402,800 165 B 2,231,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,500 8,200,000 2 2,881.262 3,280 T/J 17,700 3,230 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 560 565 -10 20,174,400 11,463,883,500 1,741 764.919 570 J 615,700 565 T/B 630,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 139 139 131 139 0 438,900 59,208,300 64 25.273 139 T/J 61,000 138 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 358 352 354 0 433,800 154,372,600 28 95.676 354 T/J 149,800 352 B 46,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,875 J 500 13,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,970 0 0 3,970 0 0 0 0 399.276 4,320 J 2,900 3,720 B 1,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,980 1,910 1,975 -5 3,100 6,013,500 5 726.981 1,975 T/J 3,800 1,940 B 2,600 111 DWGL Dwi Guna Laksana Tbk. --U9---2 79 80 78 78 -1 96,100 7,520,800 17 52.000 79 J 500 78 T/B 5,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,100 1,100 -40 300 334,000 3 27.160 1,100 T/J 399,900 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 338 342 334 342 4 21,055,600 7,138,143,400 1,627 85.500 342 T/J 51,400 340 B 2,254,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 6 10.308 50 T/J 611,992,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 66 68 63 63 -3 19,897,500 1,283,132,900 1,048 5.252 64 J 495,900 63 T/B 878,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,230 1,965 2,050 -140 7,800 16,321,000 31 1,434.279 2,050 T/J 400 1,825 B 1,600 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,190 2,220 2,130 2,190 0 15,530,200 33,875,454,000 2,670 219.000 2,190 T/J 454,000 2,180 B 107,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 318 338 314 338 20 32,887,200 10,813,754,800 2,415 629.294 340 J 5,837,900 338 T/B 10,279,100 119 EXCL XL Axiata Tbk. --S7XXO1 1,920 1,935 1,890 1,910 -10 7,817,200 14,927,710,000 2,083 96.934 1,915 J 115,300 1,910 T/B 975,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,800 J 1,600 1,675 B 3,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,900 7,900 7,700 7,750 -150 116,800 906,192,500 151 1,776.056 7,750 T/J 10,200 7,700 B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,625 5,625 0 6,000 33,750,000 2 1,125.000 5,625 T/J 8,900 5,600 B 6,900 123 FISH FKS Multi Agro Tbk. --U9---2 4,030 4,070 4,060 4,060 30 200 813,000 2 3,248.000 4,040 J 7,000 3,100 B 100 124 FMII Fortune Mate Indonesia Tbk --U6---2 650 700 680 680 30 87,400 60,378,000 7 680.000 675 J 1,900 620 B 900 125 FORZ Forza Land Indonesia Tbk. --U6---1 960 960 945 955 -5 5,359,300 5,092,725,500 657 434.091 955 T/J 5,200 945 B 900 126 FREN Smartfren Telecom Tbk. --U7---1 83 88 83 83 0 143,365,600 12,235,623,600 3,247 4.611 84 J 994,600 83 T/B 241,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 97 99 92 97 0 231,000 22,598,500 49 60.625 97 T/J 66,200 96 B 27,000 128 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---1 228 240 226 238 10 7,389,600 1,735,904,000 762 31.993 238 T/J 1,880,300 236 B 8,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 630 620 625 -5 2,345,300 1,464,195,500 361 122.703 625 T/J 306,300 620 B 461,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 228 222 224 0 6,842,200 1,540,517,400 515 56.000 226 J 135,600 224 T/B 734,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,425 13,425 13,425 13,425 0 300 4,027,500 1 2,334.783 16,000 J 500 12,025 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---1 132 138 132 132 0 1,300 172,600 5 52.800 136 J 19,900 132 T/B 114,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,040 3,090 2,850 2,850 -190 993,100 2,894,915,000 288 2,850.000 2,850 T/J 14,900 2,830 B 200 136 HERO Hero Supermarket Tbk. --U9---1 815 905 815 825 10 11,200 9,454,000 10 1,722.051 850 J 300 825 T/B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,840 2,770 2,770 0 11,500 32,055,000 22 847.976 2,770 T/J 600 2,760 B 10,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 700 680 680 0 61,200 41,710,500 20 1,046.154 680 T/J 200 630 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 745 750 720 740 -5 25,130,600 18,400,528,000 804 238.710 740 T/J 137,400 735 B 197,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 264 256 256 -8 11,803,700 3,090,169,200 139 85.333 260 J 50,000 256 T/B 49,700 141 HRUM Harum Energy Tbk. --S2K--1 1,540 1,570 1,490 1,495 -45 3,525,000 5,338,943,500 1,938 28.750 1,495 T/J 45,700 1,490 B 110,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 8,950 8,700 8,950 50 23,000 204,950,000 5 962.573 8,900 J 5,000 8,500 B 20,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 740 740 740 0 600 444,000 1 57.812 800 J 9,700 690 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 200 204 200 200 0 324,544,600 65,409,842,800 547 383.892 202 J 581,900 200 T/B 693,200 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 128 138 126 137 9 87,325,500 11,496,677,500 1,624 39.143 137 T/J 5,374,400 136 B 517,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,100 2,100 2,000 2,050 -50 1,732,700 3,534,415,000 699 275.214 2,070 J 35,000 2,050 T/B 374,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 620 615 620 -5 474,300 292,699,500 67 124.000 620 T/J 82,600 615 B 224,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 855 855 850 855 0 151,700 129,677,500 10 225.000 855 T/J 48,600 840 B 8,100 149 INAF Indofarma Tbk. --U5---1 4,950 5,025 4,950 5,000 50 27,600 137,527,500 50 2,000.000 5,000 T/J 27,700 4,960 B 1,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,150 3,020 3,030 -50 6,884,700 21,249,842,000 2,106 1,236.735 3,050 J 4,200 3,030 T/B 25,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,500 6,500 6,150 6,400 -100 115,400 733,650,000 199 861.964 6,450 J 1,800 6,400 T/B 32,800 152 INDS Indospring Tbk. --M4---1 2,330 2,340 2,280 2,330 0 31,500 72,235,000 57 218.437 2,330 T/J 500 2,290 B 1,500 153 INDY Indika Energy Tbk. XDS2XXO1 1,880 1,900 1,815 1,820 -60 10,618,700 19,522,780,000 3,422 61.695 1,825 J 9,600 1,820 T/B 167,300 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 62 61 62 1 97,300 5,936,600 23 0.354 62 T/J 541,400 60 B 719,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 490 550 490 520 30 20,400 10,128,000 11 495.238 478 J 12,800 476 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 276,700 564,468,000 39 739.130 2,050 J 7,700 2,000 B 400 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 51,200 24,289,400 16 338.359 480 T/J 207,700 476 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 370 380 370 376 6 813,800 305,447,600 204 98.947 380 J 26,600 376 T/B 10,000 159 ISAT Indosat Tbk. --S7K--1 1,820 1,840 1,775 1,785 -35 1,615,500 2,895,381,000 811 127.500 1,785 T/J 84,300 1,780 B 36,000 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,625 20,650 20,150 20,150 -475 930,800 18,885,825,000 2,395 143.929 20,175 J 2,400 20,150 T/B 16,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,600 J 1,000 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 110,462,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 494 J 100 474 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 595 482 482 2 600 314,200 6 398.950 478 J 3,700 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,250 2,060 2,080 -80 8,248,700 17,304,354,000 2,874 568.617 2,090 J 73,000 2,080 T/B 951,600 166 JRPT Jaya Real Property Tbk. --S6---1 590 585 580 585 -5 3,089,200 1,807,176,500 80 562.500 585 T/J 1,950,100 580 B 31,800 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,570 4,620 4,400 4,410 -160 9,297,900 41,625,596,000 3,818 260.054 4,420 J 12,200 4,410 T/B 128,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 300 300,000 3 215.369 1,000 T/J 2,200 885 B 1,300 169 KAEF Kimia Farma Tbk. --M5K--1 2,730 2,830 2,680 2,740 10 973,300 2,677,356,000 335 2,740.000 2,750 J 5,900 2,730 B 26,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 238 238 230 230 -8 3,297,100 762,710,800 237 27.947 234 J 21,000 228 B 224,000 171 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---1 250 250 246 250 0 8,243,200 2,049,331,600 297 8.674 250 T/J 330,700 248 B 383,000 173 KINO Kino Indonesia Tbk. --U5---2 2,810 3,020 2,810 2,910 100 1,606,200 4,686,918,000 689 76.579 2,920 J 28,400 2,910 T/B 64,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,850 2,850 2,830 2,840 -10 203,800 578,277,000 37 946.667 2,850 J 66,400 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 348 348 336 348 0 7,300 2,464,600 7 1,221.053 348 T/J 23,400 338 B 5,000 176 KMTR Kirana Megatara Tbk. --U3---2 280 284 280 282 2 6,100 1,717,400 20 61.572 282 T/J 7,300 280 B 105,800 177 KPIG MNC Land Tbk. --U9---2 136 136 131 135 -1 185,100 24,643,000 26 290.491 135 T/J 50,500 131 B 300 178 KRAH Grand Kartech Tbk. --U4---2 2,410 2,410 2,400 2,400 -10 8,800 21,165,000 14 872.727 2,400 T/J 2,200 2,390 B 2,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 418 408 408 -2 3,272,100 1,346,142,200 299 50.723 410 J 83,400 408 T/B 311,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 650 650 635 635 -15 96,569,000 62,044,014,000 3,347 6,606.325 635 T/J 139,400 630 B 2,036,900 181 LINK Link Net Tbk. --S9K--1 4,750 4,850 4,710 4,770 20 130,800 622,305,000 106 298.125 4,770 T/J 70,800 4,750 B 1,900 182 LPCK Lippo Cikarang Tbk --S6---1 1,505 1,510 1,485 1,490 -15 665,600 996,048,000 278 161.081 1,495 J 4,100 1,490 T/B 17,400 183 LPKR Lippo Karawaci Tbk. --S6LKO1 264 264 254 254 -10 41,204,000 10,698,539,600 762 65.034 258 J 20,000 254 T/B 3,351,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,825 5,625 5,825 200 17,996,700 103,394,755,000 5,593 131.993 5,825 T/J 509,200 5,800 B 17,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,310 1,255 1,295 30 33,570,700 43,372,110,500 3,950 334.194 1,295 T/J 245,600 1,290 B 283,400 186 LTLS Lautan Luas Tbk. --U9---1 555 560 535 550 -5 957,800 520,864,000 41 194.423 550 T/J 3,200 540 B 3,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 288 302 286 290 2 495,673,400 145,718,767,200 400 611.479 290 T/J 36,400 286 B 89,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,275 1,295 1,230 1,245 -30 4,409,700 5,502,741,000 1,362 707.386 1,245 T/J 91,100 1,240 B 5,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,795 1,750 1,795 35 3,200 5,662,500 6 106.845 1,790 J 900 1,770 B 1,100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 795 785 785 -5 6,327,200 4,986,074,500 3,246 1,259.729 790 J 55,500 785 T/B 866,700 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 254 242 254 6 11,345,000 2,837,124,400 314 338.667 254 T/J 44,200 250 B 10,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,995 2,010 1,990 2,010 15 184,000 368,153,000 73 804.000 2,010 T/J 33,900 2,000 B 1,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 715 725 700 700 -15 1,619,600 1,146,949,500 133 497.725 705 J 1,600 700 T/B 291,600 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,925 0 0 6,925 0 0 0 0 2,986.059 6,700 J 4,800 5,800 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,840 2,840 2,790 2,810 -30 102,300 286,799,000 144 216.154 2,830 J 10,300 2,810 T/B 200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 490 490 -8 1,594,900 791,514,200 274 30.625 492 J 2,000 490 T/B 8,400 197 MCAS M Cash Integrasi Tbk. --U9---2 3,080 3,100 3,050 3,070 -10 2,889,800 8,857,240,000 161 221.661 3,070 T/J 11,700 3,060 B 5,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 142 140 141 -1 1,251,900 175,835,800 86 126.466 141 T/J 474,400 140 B 917,600 199 MDIA Intermedia Capital Tbk. --M9---1 135 139 125 135 0 2,225,700 302,508,300 22 97.826 135 T/J 4,300 134 B 5,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,940 2,950 2,920 2,950 10 8,200 24,169,000 11 153.849 2,950 T/J 54,300 2,920 B 2,200 201 MDLN Modernland Realty Tbk. --S6---1 216 222 216 220 4 3,851,700 842,306,000 277 65.291 220 T/J 250,300 218 B 182,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 725 700 700 -20 14,390,700 10,200,869,500 2,463 1,232.894 705 J 503,400 700 T/B 2,657,900 203 MEGA Bank Mega Tbk. --U8---1 4,450 4,400 4,400 4,400 -50 100 440,000 1 3,207.278 4,400 T/J 600 4,110 B 200 204 MERK Merck Tbk. CDU5---2 7,500 7,200 6,200 6,450 -1,050 4,326,300 28,297,712,500 4,310 17,006.354 6,475 J 2,700 6,450 T/B 3,000 205 META Nusantara Infrastructure Tbk. XRM7---1 220 220 208 208 -12 2,056,300 429,824,000 106 63.016 210 J 300,000 208 T/B 74,900 206 MFIN Mandala Multifinance Tbk. --U8---2 850 865 850 850 0 45,200 38,421,500 11 871.795 850 T/J 111,200 815 B 5,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,070 J 1,000,000 820 B 2,200 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,500 1,470 1,480 -15 1,946,200 2,889,261,000 401 87.137 1,485 J 9,800 1,480 T/B 331,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 845 840 810 820 -25 1,066,400 881,763,500 218 3,904.762 820 T/J 1,000 815 B 200,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 187 189 186 189 2 510,600 95,843,200 29 472.500 189 T/J 200 186 B 4,800 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 24,925 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 15,875 15,850 15,875 25 11,700 185,687,500 10 101,114.650 15,900 J 5,000 15,850 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 1,035 1,035 1,025 1,035 0 562,700 579,696,500 183 172.860 1,035 T/J 24,100 1,025 B 1,400 214 MLPL Multipolar Tbk. --U9---1 77 78 76 77 0 2,311,100 176,650,900 79 8.832 77 T/J 915,900 76 B 384,000 215 MLPT Multipolar Technology Tbk. --U9---1 910 0 0 910 0 0 0 0 189.583 930 J 12,500 860 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 510 510 -15 119,900 61,224,000 5 87.179 510 T/J 10,100 505 B 1,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 810 735 745 -35 90,569,100 69,311,525,500 5,805 82.778 750 J 1,524,500 745 T/B 2,936,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 915 920 905 905 -10 589,900 536,065,500 125 60.333 910 J 1,100 905 T/B 188,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 168 169 163 164 -4 1,511,700 249,991,400 282 68.951 165 J 68,100 164 T/B 28,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,900 4,600 B 100 221 MSIN MNC Studios International Tbk. --U9---2 348 348 346 348 0 4,200 1,461,200 7 348.000 348 T/J 14,300 328 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 785 785 695 730 -55 773,800 576,579,000 81 48.026 730 T/J 37,200 700 B 2,900 223 MTDL Metrodata Electronics Tbk. --S9---1 820 840 820 830 10 8,414,400 6,965,330,500 736 1,494.203 830 T/J 5,204,400 825 B 113,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 410 410 410 410 0 2,100 861,000 3 172.377 412 J 200 410 T/B 500 226 MYOH Samindo Resources Tbk. --S2---1 1,025 1,030 1,010 1,020 -5 236,000 239,947,000 42 121.490 1,020 T/J 157,100 1,015 B 100 227 MYRX Hanson International Tbk. --S6K--2 113 113 109 110 -3 1,019,765,800 112,823,364,900 1,179 75.018 111 J 1,855,300 110 T/B 439,000 228 NASA Ayana Land International Tbk. --U9---2 620 620 615 620 0 633,900 392,877,500 67 601.942 620 T/J 38,600 615 B 132,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,910 4,010 3,810 3,840 -70 152,800 598,626,000 226 1,181.538 3,890 J 100 3,840 T/B 8,400 230 NIRO City Retail Developments Tbk. --U6---2 95 94 90 92 -3 40,793,200 3,711,915,300 69 87.619 92 T/J 233,600 90 B 290,900 231 NISP Bank OCBC NISP Tbk. --U8---1 855 850 840 850 -5 14,900 12,543,000 21 1,030.003 850 T/J 36,800 835 B 5,600 232 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 0 274,700 108,187,000 32 46.353 396 J 60,400 394 T/B 7,300 234 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---1 810 980 790 810 0 19,330,400 17,631,031,000 3,441 1,602.532 810 T/J 16,900 805 B 15,300 236 PALM Provident Agro Tbk. --U1---2 242 254 240 246 4 21,300 5,134,600 19 67.237 246 T/J 6,100 240 B 10,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,335 1,340 1,305 1,340 5 60,500 79,595,500 29 974.545 1,350 J 5,700 1,340 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,085 1,095 -5 299,200 327,936,500 71 128.824 1,095 T/J 65,100 1,090 B 1,500 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 545 550 0 77,800 42,594,000 63 973.451 550 T/J 100,100 545 B 960,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,220 3,230 3,220 3,230 10 10,600 34,133,000 4 2,153.333 3,230 T/J 6,800 3,220 B 8,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,100 2,130 2,060 2,060 -40 53,048,500 110,572,028,000 5,431 686.667 2,070 J 688,500 2,060 T/B 529,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 0 0 1,285 0 0 0 0 250.732 1,285 J 5,000 1,225 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 3,000 2,850 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,155 1,060 1,110 -40 5,201,200 5,746,389,500 401 1,848.152 1,110 T/J 543,500 1,105 B 88,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 5,870,100 293,519,000 150 50.000 51 J 5,126,600 50 T/B 246,900 246 PNIN Paninvest Tbk. --S8---1 1,060 1,070 1,050 1,050 -10 434,900 459,254,000 40 1,116.546 1,055 J 500 1,050 T/B 91,300 247 PNLF Panin Financial Tbk. --S8---1 282 284 276 278 -4 11,000,200 3,069,105,400 442 300.476 280 J 47,100 278 T/B 459,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,100 1,250 1,240 1,240 140 400 497,000 3 619.579 1,200 J 3,200 1,195 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,800 4,820 4,690 4,690 -110 38,668,500 185,418,304,000 351 2,976.814 4,700 J 63,700 4,690 T/B 70,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 590 560 560 -30 4,800 2,691,000 48 104.673 650 J 59,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 870 880 850 880 10 3,632,800 3,194,501,000 119 58.667 880 T/J 3,900 875 B 2,500 252 PPRE PP Presisi Tbk. --M7---1 354 358 348 352 -2 1,054,800 369,943,800 243 81.860 352 T/J 131,300 348 B 198,500 253 PPRO PP Properti Tbk. --S6K--1 134 137 133 134 0 18,859,100 2,534,252,000 919 289.730 135 J 69,200 134 T/B 235,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,240 2,300 2,140 2,300 60 48,600 108,708,000 80 35.385 2,300 T/J 61,600 2,160 B 2,800 255 PRIM Royal Prima Tbk. --U9---2 610 0 0 610 0 0 0 0 610.000 610 J 3,300 605 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 195 180 189 -3 2,780,400 516,648,600 300 613.178 189 T/J 117,300 187 B 15,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,460 4,490 4,330 4,390 -70 12,981,600 57,027,219,000 4,735 3,817.391 4,400 J 359,000 4,390 T/B 4,994,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,000 1,950 1,965 -30 14,669,900 28,985,886,500 3,042 369.361 1,970 J 208,700 1,965 T/B 50,100 259 PTRO Petrosea Tbk. --S2---1 1,825 1,830 1,805 1,805 -20 628,800 1,138,003,000 274 1,444.000 1,805 T/J 3,500 1,800 B 149,500 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 630 630 610 615 -15 17,801,400 10,949,400,500 1,224 2,370.947 620 J 110,700 615 T/B 1,999,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 955 1,040 925 995 40 3,731,200 3,730,801,000 671 995.000 995 T/J 1,400 985 B 8,800 263 RAJA Rukun Raharja Tbk. --S7---1 362 368 360 362 0 1,201,000 439,268,600 110 1,243.473 364 J 4,700 362 T/B 6,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,390 1,300 1,380 25 3,151,800 4,320,504,500 1,000 862.500 1,380 T/J 427,900 1,370 B 11,200 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,400 5,400 0 200 1,080,000 1 284.482 5,675 J 3,200 5,475 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 172 181 139 140 -32 484,662,800 73,375,594,300 11,090 76.863 141 J 856,800 140 T/B 4,128,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 336 316 316 -6 6,200 2,037,800 11 2,472.613 332 J 10,000 318 B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 448 446 446 446 -2 100 44,600 1 712.119 438 J 2,000 362 B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,195 1,180 1,195 0 191,900 227,508,000 50 468.627 1,195 T/J 2,000 1,180 B 1,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 535 520 520 -10 2,052,900 1,084,142,000 576 650.000 525 J 68,300 520 T/B 117,400 271 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 8,900 8,900 8,900 25 1,000 8,900,000 2 5,741.935 8,900 T/J 900 8,550 B 200 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,910 1,925 1,885 1,910 0 10,445,200 19,889,322,000 2,347 864.046 1,910 T/J 1,130,400 1,900 B 1,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 1 950.730 850 T/J 38,800 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,400 2,400 2,400 10 300,000 720,000,000 17 102.564 2,400 T/J 553,100 2,300 B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,980 3,980 3,980 0 700 2,786,000 3 184.954 3,980 T/J 10,000 3,510 B 2,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 895 895 865 865 -30 869,000 759,828,000 188 617.857 865 T/J 15,300 860 B 51,000 278 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---1 815 825 810 815 0 1,303,500 1,067,719,000 148 140.517 820 J 8,500 815 T/B 413,200 280 SILO Siloam International Hospitals Tbk. --S9---1 3,660 3,700 3,550 3,600 -60 194,700 706,544,000 167 40.887 3,600 T/J 30,700 3,580 B 300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 458 472 458 468 10 2,059,100 959,258,200 202 42.545 468 T/J 196,000 466 B 112,700 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,025 J 1,100 1,020 B 6,400 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,990 J 1,000 3,120 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,945 1,960 1,850 1,850 -95 1,035,800 1,961,601,500 1,483 330.357 1,855 J 3,600 1,850 T/B 112,500 285 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,860 1,845 1,850 -5 1,917,400 3,546,697,000 326 2,234.300 1,850 T/J 101,900 1,845 B 156,200 286 SMDR Samudera Indonesia Tbk. --S7---1 312 314 308 310 -2 598,200 185,576,600 136 1,244.081 312 J 104,100 310 T/B 24,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,425 11,550 11,300 11,400 -25 4,085,200 46,592,307,500 3,272 3,966.873 11,425 J 900 11,400 T/B 2,259,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 855 860 810 835 -20 33,690,800 27,940,858,000 2,127 1,372.001 835 T/J 1,060,200 830 B 26,900 289 SMRU SMR Utama Tbk. --U2---2 520 520 520 520 0 5,700 2,964,000 2 127.165 520 T/J 25,200 515 B 4,100 290 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,390 1,365 1,375 -10 2,659,100 3,665,586,500 1,061 3,672.641 1,380 J 53,100 1,375 T/B 39,800 291 SOCI Soechi Lines Tbk. --M7---1 135 138 133 136 1 3,304,300 447,852,800 241 24.727 136 T/J 48,800 135 B 103,500 292 SPTO Surya Pertiwi Tbk. XDU9---2 915 915 885 890 -25 34,422,800 30,649,337,500 230 890.000 895 J 90,800 890 T/B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 195 195 -5 40,047,700 8,009,490,000 22 208.109 202 J 18,000 195 T/B 140,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 362 348 360 8 224,909,700 80,409,970,400 30,044 150.000 362 J 24,148,600 360 T/B 6,389,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,800 3,600 3,630 0 6,400 23,419,000 15 66.000 3,780 J 2,300 3,610 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 482 472 478 0 15,807,800 7,537,908,800 427 196.103 480 J 278,200 478 T/B 952,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,255 1,235 1,255 5 62,055,200 76,804,782,000 1,011 187.313 1,255 T/J 22,400 1,250 B 284,900 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 308,081,900 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 3,890 3,900 3,810 3,850 -40 3,452,800 13,364,653,000 220 3,500.000 3,850 T/J 54,100 3,810 B 700 302 TARA Sitara Propertindo Tbk. --U6K--1 925 925 870 870 -55 41,115,500 37,203,091,000 3,783 820.755 875 J 1,405,000 870 T/B 239,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,900 3,940 3,840 3,840 -60 1,807,600 6,985,760,000 757 189.630 3,880 J 3,300 3,840 T/B 19,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 835 865 830 855 20 3,144,900 2,684,546,000 629 194.694 855 T/J 302,300 850 B 6,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 17,000 17,000 17,000 0 2,000 34,000,000 1 1,667.451 17,000 T/J 3,000 15,125 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 296 298 292 292 -4 19,763,700 5,833,283,200 168 128.070 296 J 43,700 292 T/B 58,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 895 900 -5 418,100 376,289,000 39 290.323 905 J 100,000 895 B 199,800 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 755 480 590 -20 6,500 4,434,500 14 133.702 610 J 100 590 T/B 6,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,360 J 100 2,860 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 785 805 785 805 20 13,946,200 10,981,654,000 1,204 402.500 805 T/J 170,500 795 B 23,300 311 TINS Timah Tbk. --S2K--1 750 755 730 745 -5 10,790,100 7,992,122,000 678 380.691 745 T/J 47,800 740 B 634,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,950 11,000 10,525 10,725 -225 4,562,500 48,623,875,000 3,825 663.108 10,725 T/J 152,100 10,700 B 35,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 750 0 0 750 0 0 0 0 345.002 750 J 600 710 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,800 1,600 1,600 -50 23,600 37,882,500 14 84.211 1,600 T/J 28,200 1,590 B 1,500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 860 860 840 845 -15 21,309,700 18,146,872,000 2,610 1,360.030 845 T/J 120,300 840 B 195,300 316 TOTL Total Bangun Persada Tbk. --U6---1 560 570 560 565 5 425,900 239,741,000 98 203.072 570 J 119,400 565 T/B 14,000 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 336 344 334 342 6 56,000 19,018,600 40 1,109.417 342 T/J 30,200 336 B 17,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 605 605 590 595 -10 9,677,300 5,798,617,500 476 2,834.278 600 J 352,500 595 T/B 400 319 TRAM Trada Alam Minera Tbk. --U7K--1 165 170 162 163 -2 97,758,100 16,020,300,100 1,866 134.717 163 T/J 539,500 162 B 1,337,900 320 TRIO Trikomsel Oke Tbk. --U9---1 240 240 226 230 -10 17,400 4,008,400 15 102.095 236 J 500 228 B 100 321 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 1,385 1,395 0 2,259,200 3,151,538,500 70 248.858 1,395 T/J 192,500 1,385 B 20,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,180 3,330 0 24,800 81,934,000 13 3,330.000 3,330 T/J 5,600 3,180 B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,185 1,185 1,185 -5 1,000 1,185,000 2 2,633.333 1,190 J 185,200 1,185 T/B 121,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,150 1,135 1,135 -5 402,800 459,519,000 98 2,200.636 1,145 J 20,200 1,135 T/B 51,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,930 3,930 3,930 0 100 393,000 1 145.552 3,910 J 500 3,620 B 100 327 VICO Victoria Investama Tbk. --U8---1 105 105 101 101 -4 900 92,800 5 80.800 104 J 1,700 101 T/B 2,800 328 VIVA Visi Media Asia Tbk. --U9---1 113 119 110 117 4 19,856,100 2,281,673,700 645 39.000 117 T/J 809,400 116 B 510,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 256 258 248 250 -6 7,374,900 1,854,077,600 495 86.207 250 T/J 581,200 248 B 1,315,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,705 1,720 1,670 1,675 -30 12,776,800 21,613,685,500 2,297 430.533 1,680 J 225,600 1,675 T/B 129,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 220 228 222 222 2 15,000 3,339,200 8 60.037 222 T/J 2,109,400 218 B 15,000 332 WOOD Integra Indocabinet Tbk. --S5---2 555 585 555 565 10 37,642,900 21,427,667,500 1,190 217.308 570 J 89,700 565 T/B 1,598,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 366 372 362 364 -2 82,280,500 30,238,448,200 3,658 74.286 364 T/J 460,300 362 B 2,004,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,835 1,840 1,800 1,805 -30 48,967,100 88,886,408,000 4,698 487.179 1,810 J 410,600 1,805 T/B 241,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 374 378 370 372 -2 10,334,600 3,849,625,400 716 63.051 374 J 419,900 372 T/B 9,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,590 1,600 1,560 1,565 -25 13,542,300 21,363,604,500 1,821 1,117.857 1,565 T/J 53,700 1,560 B 85,500 Total 5,137,907,100 2,713,084,490,000 240,930 2,173,556,700 125,197,500 Jakarta, 17 December 2018 Trading Division