List of Securities Quotation: IDX SMC Composite Date: Tuesday, 18 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 11,950 12,050 11,725 11,950 0 744,200 8,864,307,500 719 970.788 11,950 T/J 19,900 11,925 B 800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 700 5,600 B 700 3 ABMM ABM Investama Tbk. --U9---1 2,130 2,150 2,130 2,150 20 1,291,400 2,776,438,000 6 57.333 2,150 T/J 300 1,810 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,500 1,505 1,485 1,495 -5 5,905,600 8,837,213,000 1,199 1,823.171 1,500 J 500 1,495 T/B 795,000 5 ACST Acset Indonusa Tbk. --S6---1 1,530 1,555 1,530 1,550 20 59,400 91,290,500 64 65.091 1,550 T/J 1,200 1,540 B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,635 1,610 1,625 -20 9,192,200 14,916,508,000 1,310 1,276.181 1,630 J 116,400 1,625 T/B 2,427,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,425 8,500 8,375 8,375 -50 180,300 1,511,867,500 69 360.215 8,400 J 200 8,375 T/B 600 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 308 312 0 1,519,900 471,388,600 118 27.849 312 T/J 263,700 310 B 10,000 9 AGII Aneka Gas Industri Tbk. --U3---1 615 660 615 625 10 11,571,500 7,635,408,500 61 56.818 630 J 3,000 625 T/B 26,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 326 326 316 316 -10 5,655,100 1,803,151,000 772 516.272 318 J 28,500 316 T/B 395,600 11 AGRS Bank Agris Tbk. --U8---2 230 286 238 286 56 485,700 133,342,400 74 260.000 0 J 0 286 T/B 180,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,200 4,090 4,120 -80 4,192,400 17,321,311,000 1,334 3,283.627 4,140 J 6,000 4,120 T/B 1,405,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 292 J 51,000 272 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,610 3,670 3,510 3,650 40 18,100 64,343,000 8 148.980 3,650 T/J 300 3,550 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 830 830 810 830 0 910,600 739,805,000 96 2,117.941 830 T/J 101,300 820 B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,105 0 0 1,105 0 0 0 0 92.083 1,095 J 10,000 1,070 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 730 765 715 750 20 82,577,000 61,566,206,000 4,428 494.495 755 J 875,900 750 T/B 1,361,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,530 1,905 1,565 1,565 35 1,200 1,917,000 5 100.192 1,490 J 1,100 1,160 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 540 535 535 -5 4,022,000 2,161,140,000 802 569.052 540 J 115,000 535 T/B 45,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 157 157 150 153 -4 4,770,700 727,986,400 432 41.918 154 J 21,100 153 T/B 902,300 21 ARII Atlas Resources Tbk. --U2---2 925 925 900 925 0 12,100 11,190,000 3 61.667 925 T/J 10,600 900 B 300 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 290 288 288 0 19,800 5,717,400 7 96.000 290 J 20,000 288 T/B 26,300 23 ARNA Arwana Citramulia Tbk. --U3---1 412 412 400 412 0 120,300 49,048,000 45 2,800.245 412 T/J 51,900 410 B 100 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,350 1,330 1,350 20 59,300 79,586,000 20 279.897 1,350 T/J 611,800 1,345 B 10,000 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 615 630 600 600 -15 2,909,200 1,792,569,000 141 1,111.111 605 J 54,800 600 T/B 13,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 338 338 324 328 -10 9,297,200 3,063,220,600 808 312.381 330 J 147,500 328 T/B 100 27 ATIC Anabatic Technologies Tbk. --U9---1 895 890 815 890 -5 4,200 3,530,500 4 127.143 880 J 4,000 875 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 1,545 1,550 1,520 1,530 -15 494,500 756,230,000 215 1,383.739 1,530 T/J 75,600 1,525 B 18,500 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 4 57.388 50 T/J 8,323,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 308 308 308 -2 2,000,000 616,000,000 2 227.080 308 T/J 6,900 262 B 10,300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,675 1,665 1,670 -10 445,800 743,870,500 104 2,087.500 1,680 J 3,000 1,670 T/B 10,800 33 BBKP Bank Bukopin Tbk. --S8---1 282 282 276 276 -6 11,494,000 3,186,540,400 956 81.877 276 T/J 60,000 274 B 2,233,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 30,000 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 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,570 2,630 2,530 2,610 40 27,252,200 70,928,817,000 3,102 340.435 2,620 J 1,826,500 2,610 T/B 2,586,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 286 284 286 0 2,040,000 579,447,400 48 291.183 286 T/J 1,956,300 284 B 15,500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 149 144 148 3 1,524,000 226,516,400 104 419.715 146 J 8,700 145 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 0 143,700 7,185,000 18 217.306 50 T/J 382,078,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 216 208 214 -2 10,904,300 2,304,211,400 594 125.882 214 T/J 207,400 212 B 1,273,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 645 660 645 660 15 3,286,100 2,139,480,000 85 3,382.187 670 J 161,000 660 T/B 100 43 BHIT MNC Investama Tbk. --S9K--1 61 62 59 60 -1 12,597,600 759,216,100 3,775 175.464 60 T/J 403,700 59 B 366,500 44 BINA Bank Ina Perdana Tbk. --U8---1 520 525 505 510 -10 2,183,800 1,126,278,000 379 288.142 510 T/J 7,500 505 B 89,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 7,447,900 372,396,700 282 35.714 50 T/J 3,370,300 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,720 2,650 2,700 0 394,800 1,065,677,000 155 41.538 2,700 T/J 33,500 2,690 B 100 47 BISI BISI International Tbk. --U1---1 1,455 1,475 1,450 1,455 0 23,300 34,007,000 91 727.500 1,495 J 500 1,450 B 1,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,200 2,080 2,130 50 13,984,600 29,403,901,000 1,027 355.000 2,130 T/J 39,200 2,120 B 26,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 685 695 0 4,321,900 2,986,220,000 804 161.628 700 J 1,156,400 695 T/B 660,600 50 BKSL Sentul City Tbk. --S6LKO1 117 118 115 116 -1 32,359,600 3,756,490,800 1,649 8.016 117 J 2,564,700 116 T/B 14,277,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 188 189 187 187 -1 2,700 510,000 4 429.096 188 J 58,000 186 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 0 0 4,500 0 0 0 0 300.000 4,900 J 600 3,400 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 340 338 338 -2 2,200 746,000 4 105.625 340 J 2,000 332 B 1,000 55 BMTR Global Mediacom Tbk. --S9K--1 300 302 290 294 -6 18,748,600 5,495,713,000 1,254 239.297 296 J 248,700 294 T/B 1,425,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 900 880 885 -20 4,281,500 3,806,389,500 654 6.534 890 J 176,800 885 T/B 206,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 204 208 2 50,500 10,385,000 14 2.478 208 T/J 224,900 204 B 66,600 58 BNLI Bank Permata Tbk. --M8K--1 580 630 580 625 45 86,909,900 52,961,259,000 3,522 6.805 630 J 3,947,500 625 T/B 457,600 59 BOGA Bintang Oto Global Tbk. --S9---2 690 690 685 690 0 5,017,100 3,443,385,000 339 669.903 690 T/J 147,300 685 B 108,000 60 BOLT Garuda Metalindo Tbk. --U4---2 970 970 960 965 -5 131,400 126,715,000 124 175.455 965 T/J 1,800 960 B 3,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,300 2,170 2,170 -120 3,473,500 7,888,502,000 777 542.500 2,260 J 78,800 2,170 T/B 3,400 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 560,000 600 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 6,100 B 1,100 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 520 525 0 6,851,700 3,576,361,000 1,717 525.000 525 T/J 678,600 520 B 1,114,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 87,500 4,375,000 10 7.874 50 T/J 9,542,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 200 230,000 2 862.845 1,150 T/J 180,600 1,135 B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,080 2,150 1,980 2,130 50 10,425,000 21,552,718,000 2,027 166.809 2,140 J 251,200 2,130 T/B 313,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,260 1,230 1,240 -15 11,576,800 14,360,377,500 1,790 242.897 1,240 T/J 610,700 1,235 B 261,600 70 BSIM Bank Sinarmas Tbk. --U8---1 565 565 555 565 0 500 280,000 3 385.353 565 T/J 300 555 B 800 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,360 2,300 2,300 -80 2,500 5,759,000 7 117.949 2,360 J 100 2,310 B 1,000 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---2 121 130 116 128 7 17,408,400 2,258,716,200 189 980.693 128 T/J 65,100 126 B 84,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 413,981,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,470 3,470 3,450 3,450 -20 6,600 22,772,000 15 667.877 3,470 J 200 3,450 T/B 400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,830 1,825 1,755 1,790 -40 106,405,000 187,869,917,500 3,471 1,790.000 1,790 T/J 1,057,400 1,785 B 427,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,800 1,760 1,795 15 26,200 47,018,500 8 304.237 1,800 J 5,000 1,720 B 2,500 78 BULL Buana Lintas Lautan Tbk. --S7---1 123 123 119 121 -2 8,673,600 1,047,961,200 632 11.833 121 T/J 814,700 120 B 192,400 79 BUMI Bumi Resources Tbk. --S2K--2 126 128 121 123 -3 149,339,100 18,495,716,400 2,869 7.139 124 J 766,700 123 T/B 4,801,600 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 214 206 214 0 17,731,900 3,764,338,800 270 164.615 212 J 7,700 208 B 16,100 81 BVIC Bank Victoria International Tbk. --U8---1 171 171 169 170 -1 7,500 1,274,100 6 160.752 170 T/J 2,100 169 B 2,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 172 168 171 0 28,298,400 4,817,770,900 1,118 37.399 172 J 1,048,600 171 T/B 3,867,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 402 392 400 -2 1,918,500 759,961,800 86 121.212 400 T/J 45,500 394 B 5,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,550 2,490 2,530 0 3,345,900 8,469,770,000 179 144.571 2,530 T/J 104,700 2,520 B 21,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 306 -2 742,200 227,846,800 190 559.037 308 J 101,900 306 T/B 61,100 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 695 J 1,700 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 86 89 2 893,700 78,297,600 134 569.600 89 T/J 402,700 87 B 171,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 294 306 -2 15,000 4,543,800 11 23.945 306 T/J 49,800 298 B 200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,560 1,640 1,560 1,640 80 1,200 1,884,000 3 5,951.085 1,620 J 18,900 1,575 B 5,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 276 272 276 0 7,973,700 2,190,544,000 523 1,200.000 276 T/J 995,000 274 B 25,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,380 1,345 1,350 -10 35,900 48,575,500 44 129.179 1,360 J 1,000 1,345 B 5,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 200 202 198 202 2 13,100 2,613,600 24 38.211 202 T/J 17,600 200 B 24,300 93 COWL Cowell Development Tbk. --U6---2 414 418 412 414 0 131,000 54,388,200 152 318.462 414 T/J 1,000 410 B 1,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 127,300 6,365,000 10 45.455 50 T/J 62,822,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 570 560 560 0 330,100 188,140,000 30 282.593 570 J 1,900 530 B 2,800 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,790 J 900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 975 995 955 980 5 16,954,400 16,605,309,500 1,379 219.417 980 T/J 542,900 975 B 360,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 2 16.496 50 T/J 99,404,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 850 865 840 845 -5 1,185,100 1,004,652,000 461 734.783 850 J 18,200 845 T/B 2,600 100 DILD Intiland Development Tbk. --S6---1 310 310 310 310 0 200 62,000 1 54.020 310 T/J 522,800 304 B 102,700 101 DKFT Central Omega Resources Tbk. --U2---2 310 306 298 300 -10 157,200 47,090,600 13 770.614 300 T/J 19,000 296 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,350 5,500 25 700 3,825,000 3 32,877.040 5,500 T/J 4,500 5,400 B 700 103 DMAS Puradelta Lestari Tbk. --M6---1 166 166 158 160 -6 18,371,200 2,955,823,200 648 76.190 161 J 309,600 160 T/B 1,652,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,240 3,280 0 22,800 74,780,000 6 2,881.262 3,280 T/J 17,800 3,240 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 565 535 540 -25 45,024,300 24,561,697,000 3,694 731.073 545 J 158,200 540 T/B 18,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 139 148 129 129 -10 1,778,200 234,722,000 227 23.455 130 J 6,600 129 T/B 19,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 356 352 354 0 385,300 136,983,200 30 95.676 354 T/J 1,085,500 352 B 61,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,975 J 500 11,000 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 3,970 3,720 3,720 3,720 -250 100 372,000 1 374.133 4,280 J 200 3,720 T/B 1,600 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 0 0 1,975 0 0 0 0 726.981 1,980 J 3,000 1,920 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 78 81 78 81 3 55,300 4,409,800 14 54.000 80 J 1,300 78 B 16,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,135 1,090 1,135 35 1,300 1,467,000 4 28.025 1,140 J 700 1,085 B 100 113 ELSA Elnusa Tbk. --S2LKO1 342 348 334 348 6 41,351,300 14,144,562,200 1,371 87.000 350 J 3,598,800 348 T/B 3,045,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,000 300,000 3 10.308 50 T/J 554,351,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 63 64 55 56 -7 81,914,700 4,745,293,100 2,388 4.669 56 T/J 1,378,700 55 B 3,080,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 2,240 2,010 2,210 160 10,800 22,878,000 45 1,546.222 2,100 J 1,000 1,855 B 800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,190 2,230 2,150 2,210 20 10,293,000 22,572,445,000 1,920 221.000 2,220 J 180,100 2,210 T/B 2,789,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 338 358 332 354 16 70,414,900 24,620,443,400 3,677 659.083 356 J 1,189,300 354 T/B 183,000 119 EXCL XL Axiata Tbk. --S7XXO1 1,910 1,935 1,890 1,935 25 5,999,700 11,474,165,000 1,539 98.203 1,940 J 247,800 1,935 T/B 368,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,895 J 1,000 1,655 B 3,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,750 7,550 7,750 0 114,100 874,400,000 69 1,776.056 7,725 J 3,100 7,700 B 1,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,575 5,575 -50 16,300 91,302,500 7 1,115.000 5,625 J 10,700 5,575 T/B 3,600 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,990 J 300 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 700 695 695 15 13,100 9,155,000 6 695.000 650 J 1,900 620 B 900 125 FORZ Forza Land Indonesia Tbk. --U6---1 955 960 935 935 -20 69,148,100 65,083,120,000 853 425.000 935 T/J 53,500 930 B 17,400 126 FREN Smartfren Telecom Tbk. --U7---1 83 84 80 82 -1 42,623,100 3,474,571,700 926 4.556 83 J 3,234,400 82 T/B 2,431,700 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 97 98 92 95 -2 180,300 17,305,500 61 59.375 96 J 15,000 95 T/B 18,700 128 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---1 238 240 232 238 0 3,326,000 783,440,000 468 31.993 238 T/J 892,000 236 B 4,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 625 610 620 -5 4,314,300 2,655,802,500 569 121.721 625 J 117,200 620 T/B 368,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 230 224 226 2 6,348,900 1,432,716,400 357 56.500 226 T/J 149,100 224 B 2,102,200 132 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 14,775 J 100 12,100 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---1 132 132 132 132 0 5,400 712,800 3 52.800 135 J 10,000 132 T/B 4,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,850 2,950 2,590 2,600 -250 928,500 2,498,190,000 721 2,600.000 2,630 J 600 2,600 T/B 240,800 136 HERO Hero Supermarket Tbk. --U9---1 825 825 820 820 -5 3,100 2,552,500 5 1,711.614 830 J 500 820 T/B 49,700 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,790 2,780 2,790 20 200 557,000 2 854.099 2,780 J 600 2,770 B 200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 695 680 695 15 8,000 5,483,500 5 1,069.231 690 J 100 630 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 745 730 730 -10 19,004,400 13,964,761,500 416 235.484 730 T/J 15,700 725 B 169,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 256 262 256 260 4 1,532,600 398,265,200 75 86.667 260 T/J 550,000 258 B 16,600 141 HRUM Harum Energy Tbk. --S2K--1 1,495 1,495 1,450 1,460 -35 3,510,400 5,129,875,000 1,832 28.077 1,465 J 60,300 1,460 T/B 73,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,950 8,500 8,500 8,500 -450 20,000 170,000,000 1 914.175 8,600 J 1,000 8,400 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 780 690 780 40 1,200 927,000 2 60.938 785 J 15,400 710 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 200 202 198 198 -2 432,524,700 86,703,691,700 664 380.053 199 J 152,700 198 T/B 142,000 145 IKAI Intikeramik Alamasri Industri Tbk. XRU3---1 137 137 128 128 -9 145,252,900 19,135,993,000 2,815 36.571 128 T/J 1,031,600 127 B 2,769,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,050 2,050 2,000 2,050 0 757,500 1,540,705,000 218 275.214 2,060 J 36,000 2,050 T/B 21,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 640 615 625 5 4,116,800 2,568,871,000 96 125.000 625 T/J 391,200 620 B 25,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 855 860 850 855 0 230,200 197,186,500 15 225.000 855 T/J 9,000 845 B 5,000 149 INAF Indofarma Tbk. --U5---1 5,000 5,050 4,920 4,990 -10 15,600 77,231,000 41 1,996.000 4,990 T/J 1,000 4,960 B 900 150 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,070 2,960 3,040 10 5,562,800 16,865,620,000 1,684 1,240.816 3,050 J 61,500 3,040 T/B 682,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,400 6,375 6,125 6,300 -100 27,800 173,332,500 61 848.496 6,300 T/J 8,300 6,275 B 1,000 152 INDS Indospring Tbk. --M4---1 2,330 2,330 2,270 2,310 -20 16,900 38,635,000 32 216.562 2,320 J 13,800 2,270 B 5,000 153 INDY Indika Energy Tbk. XDS2XXO1 1,820 1,825 1,770 1,775 -45 12,064,600 21,612,808,500 3,557 60.169 1,780 J 46,200 1,775 T/B 153,500 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 61 60 61 -1 598,400 35,982,000 65 0.348 61 T/J 270,000 60 B 134,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 520 0 0 520 0 0 0 0 495.238 478 J 13,900 420 B 1,500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,040 0 294,700 601,063,000 42 739.130 2,050 J 7,700 2,000 B 100 157 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 11,000 5,280,000 2 338.359 480 T/J 209,000 472 B 200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 376 378 372 376 0 264,200 99,138,600 52 98.947 378 J 29,000 376 T/B 2,200 159 ISAT Indosat Tbk. --S7K--1 1,785 1,835 1,745 1,755 -30 1,167,500 2,052,973,500 596 125.357 1,760 J 800 1,755 T/B 373,300 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,150 20,050 19,525 20,000 -150 4,497,600 89,612,115,000 6,240 142.857 20,000 T/J 31,300 19,975 B 3,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 115,644,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 494 J 100 472 B 2,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 482 0 0 482 0 0 0 0 398.950 478 J 4,000 362 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,080 2,140 2,020 2,120 40 7,991,400 16,759,722,000 3,260 579.552 2,130 J 42,700 2,120 T/B 64,900 166 JRPT Jaya Real Property Tbk. --S6---1 585 585 580 585 0 4,585,400 2,681,144,000 189 562.500 585 T/J 1,751,200 580 B 48,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,410 4,420 4,290 4,400 -10 9,585,700 41,827,976,000 3,293 259.464 4,400 T/J 100 4,390 B 11,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 3,000 885 B 2,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,740 2,750 2,670 2,670 -70 529,400 1,428,937,000 161 2,670.000 2,670 T/J 48,700 2,660 B 1,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 230 230 224 230 0 3,008,300 688,877,600 168 27.947 232 J 40,800 230 T/B 6,800 171 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---1 250 252 246 250 0 11,522,100 2,868,994,200 628 8.674 252 J 1,576,200 250 T/B 684,000 173 KINO Kino Indonesia Tbk. --U5---2 2,910 3,000 2,870 2,880 -30 751,700 2,205,970,000 370 75.789 2,890 J 46,100 2,880 T/B 8,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,840 2,850 2,830 2,840 0 196,500 556,604,000 34 946.667 2,830 J 10,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 348 348 336 336 -12 20,700 7,027,200 9 1,178.947 336 T/J 6,400 334 B 10,000 176 KMTR Kirana Megatara Tbk. --U3---2 282 288 282 282 0 81,300 23,206,800 109 61.572 286 J 37,200 282 T/B 106,400 177 KPIG MNC Land Tbk. --U9---2 135 135 130 135 0 93,000 12,483,700 11 290.491 135 T/J 154,700 131 B 1,600 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,390 2,400 0 25,014,100 60,033,723,000 15 872.727 2,410 J 4,400 2,390 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 408 408 404 406 -2 2,250,300 912,917,600 179 50.475 408 J 790,200 406 T/B 1,357,100 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 635 625 635 0 107,921,900 68,218,054,500 4,254 6,606.325 635 T/J 1,176,700 630 B 459,800 181 LINK Link Net Tbk. --S9K--1 4,770 4,840 4,630 4,750 -20 155,500 732,801,000 228 296.875 4,770 J 600 4,750 T/B 36,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,490 1,505 1,480 1,500 10 44,300 66,261,000 106 162.162 1,500 T/J 13,200 1,495 B 500 183 LPKR Lippo Karawaci Tbk. --S6LKO1 254 262 252 254 0 4,492,500 1,147,758,200 760 65.034 256 J 373,000 254 T/B 900 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,900 5,550 5,825 0 14,611,500 83,965,337,500 7,325 131.993 5,825 T/J 272,300 5,800 B 15,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,340 1,270 1,340 45 31,440,100 41,408,046,000 3,206 345.806 1,340 T/J 699,200 1,335 B 25,600 186 LTLS Lautan Luas Tbk. --U9---1 550 550 515 550 0 635,100 335,729,500 57 194.423 550 T/J 49,800 540 B 1,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 290 296 282 290 0 722,108,700 207,417,660,200 456 611.479 290 T/J 338,200 284 B 5,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,245 1,285 1,215 1,285 40 4,248,700 5,351,609,000 1,206 730.114 1,290 J 81,100 1,285 T/B 56,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,795 1,790 1,795 0 3,700 6,641,000 9 106.845 1,795 T/J 17,100 1,755 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 790 775 785 0 5,858,700 4,596,656,500 1,259 1,259.729 790 J 110,900 785 T/B 1,563,800 191 MARI Mahaka Radio Integra Tbk. --S9---2 254 256 248 252 -2 16,320,100 4,084,864,800 143 336.000 252 T/J 155,100 250 B 14,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,010 2,010 1,990 1,990 -20 274,600 547,992,000 66 796.000 1,995 J 28,400 1,990 T/B 5,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 700 730 670 720 20 20,425,400 14,241,945,000 1,022 511.945 725 J 767,800 720 T/B 1,031,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,925 7,025 6,400 7,025 100 23,400 157,697,500 34 3,029.179 6,900 J 2,000 6,425 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,810 2,850 2,790 2,850 40 103,300 292,186,000 99 219.231 2,860 J 1,000 2,850 T/B 1,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 498 490 490 0 451,200 222,349,600 140 30.625 492 J 1,000,000 490 T/B 40,100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,070 3,060 3,020 3,020 -50 1,767,700 5,365,782,000 117 218.051 3,020 T/J 10,000 3,010 B 17,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 140 141 0 687,300 96,963,800 98 126.466 142 J 88,700 141 T/B 97,800 199 MDIA Intermedia Capital Tbk. --M9---1 135 142 130 138 3 827,700 113,369,300 338 100.000 139 J 50,000 138 T/B 4,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 2,990 2,960 2,970 20 24,900 74,347,000 12 154.892 2,970 T/J 9,900 2,950 B 2,400 201 MDLN Modernland Realty Tbk. --S6---1 220 220 216 218 -2 8,092,100 1,760,142,400 650 64.697 218 T/J 209,800 216 B 557,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 695 675 675 -25 24,114,100 16,433,314,500 2,314 1,188.862 675 T/J 424,100 670 B 2,617,000 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,400 4,400 4,400 0 200 880,000 2 3,207.278 4,850 J 100 4,110 B 200 204 MERK Merck Tbk. CDU5---2 6,450 7,100 6,350 6,975 525 2,434,500 16,620,992,500 2,614 18,390.592 7,000 J 24,200 6,975 T/B 152,500 205 META Nusantara Infrastructure Tbk. XRM7---1 208 212 204 206 -2 2,597,300 537,271,200 92 62.410 206 T/J 2,061,300 204 B 332,900 206 MFIN Mandala Multifinance Tbk. --U8---2 850 860 830 830 -20 11,100 9,216,000 3 851.282 830 T/J 89,000 810 B 7,000 207 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 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,480 1,490 1,460 1,485 5 1,245,600 1,838,972,500 304 87.431 1,490 J 2,000 1,485 T/B 9,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 820 820 750 760 -60 705,600 543,191,000 162 3,619.048 760 T/J 1,900 750 B 4,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 189 195 188 190 1 600,600 113,115,800 39 475.000 190 T/J 47,900 186 B 5,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,875 15,875 15,550 15,850 -25 7,900 125,242,500 10 100,955.414 15,875 J 2,700 15,850 T/B 2,500 213 MLIA Mulia Industrindo Tbk --U3---2 1,035 1,040 1,025 1,025 -10 553,500 570,569,000 166 171.190 1,025 T/J 5,800 1,020 B 48,500 214 MLPL Multipolar Tbk. --U9---1 77 77 73 74 -3 4,539,600 338,065,600 188 8.488 75 J 199,200 74 T/B 247,000 215 MLPT Multipolar Technology Tbk. --U9---1 910 910 830 910 0 2,100 1,903,000 2 189.583 910 T/J 10,500 830 B 1,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 525 510 520 10 30,600 15,844,000 5 88.889 520 T/J 4,800 510 B 1,600 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 750 720 735 -10 40,322,700 29,675,939,000 1,995 81.667 735 T/J 4,342,700 730 B 1,487,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 915 900 905 0 581,600 526,572,000 125 60.333 910 J 93,200 905 T/B 325,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 164 164 160 161 -3 1,589,300 256,113,800 411 67.690 162 J 247,600 161 T/B 29,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,700 4,300 B 200 221 MSIN MNC Studios International Tbk. --U9---2 348 350 336 350 2 20,400 7,043,200 30 350.000 350 T/J 41,200 340 B 600 222 MSKY MNC Sky Vision Tbk. --U9---1 730 745 710 725 -5 535,400 396,503,000 34 47.697 730 J 129,800 720 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 830 830 800 800 -30 4,415,400 3,576,666,500 464 1,440.196 805 J 13,800 800 T/B 350,600 224 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---1 410 414 410 414 4 2,400 984,600 8 174.059 414 T/J 1,000 410 B 500 226 MYOH Samindo Resources Tbk. --S2---1 1,020 1,020 1,005 1,020 0 277,400 280,954,500 40 121.490 1,020 T/J 80,700 1,010 B 2,000 227 MYRX Hanson International Tbk. --S6K--2 110 112 109 111 1 628,310,400 69,119,558,400 711 75.700 111 T/J 3,687,000 110 B 5,500 228 NASA Ayana Land International Tbk. --U9---2 620 615 610 610 -10 367,700 225,069,000 62 592.233 610 T/J 37,300 605 B 132,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,840 3,900 3,800 3,840 0 20,000 76,730,000 71 1,181.538 3,890 J 10,200 3,840 T/B 5,500 230 NIRO City Retail Developments Tbk. --U6---2 92 92 90 92 0 55,500 5,066,200 9 87.619 92 T/J 7,100 90 B 512,800 231 NISP Bank OCBC NISP Tbk. --U8---1 850 860 835 850 0 33,800 28,561,500 22 1,030.003 850 T/J 1,900 835 B 9,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 1,500 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 394 390 392 -2 31,900 12,493,800 9 46.118 392 T/J 100 390 B 50,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 810 900 805 805 -5 4,028,300 3,302,313,000 1,646 1,592.640 810 J 90,100 805 T/B 782,900 236 PALM Provident Agro Tbk. --U1---2 246 244 234 234 -12 200 47,800 2 63.957 246 J 1,000 234 T/B 400 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,380 1,335 1,340 0 3,800 5,086,000 9 974.545 1,340 T/J 6,400 1,335 B 1,100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,100 1,075 1,090 -5 218,700 239,250,000 64 128.235 1,100 J 51,800 1,090 T/B 800 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 520 525 -25 1,428,500 770,156,500 182 929.204 530 J 1,814,500 525 T/B 113,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,230 3,230 3,220 3,230 0 177,500 571,614,000 14 2,153.333 3,230 T/J 4,000 3,220 B 1,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,100 2,050 2,070 10 54,225,500 112,080,729,000 5,139 690.000 2,080 J 1,645,900 2,070 T/B 862,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,285 1,285 1,225 1,285 0 2,500 3,154,500 3 250.732 1,285 T/J 2,600 1,225 B 300 243 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 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,110 1,110 1,060 1,105 -5 342,100 373,592,500 123 1,839.827 1,110 J 21,600 1,100 B 224,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 2,066,300 103,317,500 165 50.000 50 T/J 850,400 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,055 1,045 1,050 0 427,700 448,925,000 56 1,116.546 1,050 T/J 52,200 1,045 B 65,500 247 PNLF Panin Financial Tbk. --S8---1 278 278 272 278 0 5,368,300 1,481,306,400 349 300.476 280 J 112,600 278 T/B 9,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,240 1,220 1,220 1,220 -20 200 244,000 1 609.585 1,150 J 100 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,690 4,700 4,000 4,240 -450 53,556,200 248,151,615,000 643 2,691.192 4,240 T/J 15,900 4,190 B 500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 650 J 59,800 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 880 870 870 -10 2,002,000 1,756,194,500 113 58.000 875 J 3,900 870 T/B 20,900 252 PPRE PP Presisi Tbk. --M7---1 352 350 346 350 -2 622,200 217,147,000 201 81.395 350 T/J 66,300 348 B 10,000 253 PPRO PP Properti Tbk. --S6K--1 134 134 124 130 -4 68,387,400 8,822,482,400 1,821 281.081 130 T/J 3,806,100 129 B 5,896,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,300 2,260 2,140 2,260 -40 22,300 48,258,000 47 34.769 2,260 T/J 5,400 2,230 B 500 255 PRIM Royal Prima Tbk. --U9---2 610 615 575 615 5 700 410,000 3 615.000 615 T/J 33,800 575 B 2,300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 190 183 190 1 1,496,700 276,979,300 200 616.423 190 T/J 264,600 189 B 4,700 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,360 4,220 4,230 -160 21,918,600 93,502,057,000 6,494 3,678.261 4,240 J 218,100 4,230 T/B 818,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,965 1,970 1,900 1,960 -5 23,472,400 45,517,623,000 3,897 368.421 1,965 J 73,100 1,960 T/B 46,500 259 PTRO Petrosea Tbk. --S2---1 1,805 1,805 1,755 1,770 -35 2,362,200 4,195,357,000 556 1,416.000 1,775 J 2,000 1,770 T/B 48,900 260 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--1 615 615 595 605 -10 29,068,500 17,476,876,500 1,549 2,332.395 610 J 772,700 605 T/B 1,543,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 995 1,005 970 980 -15 496,400 490,903,000 283 980.000 980 T/J 31,000 975 B 10,100 263 RAJA Rukun Raharja Tbk. --S7---1 362 368 358 358 -4 249,100 89,955,400 69 1,229.733 360 J 11,700 358 T/B 27,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,400 1,370 1,400 20 3,544,200 4,913,418,500 2,257 875.000 1,400 T/J 696,500 1,395 B 4,900 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,425 5,100 5,275 -125 23,600 125,680,000 23 277.896 5,625 J 5,200 5,275 T/B 4,000 266 RIMO Rimo International Lestari Tbk --U9---2 140 152 139 141 1 523,329,800 77,551,715,700 6,277 77.412 142 J 2,026,500 141 T/B 491,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 332 310 328 12 61,100 20,131,400 30 2,566.510 330 J 33,400 328 T/B 2,200 268 RODA Pikko Land Development Tbk. --U6---2 446 0 0 446 0 0 0 0 712.119 440 J 2,300 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,200 1,195 1,200 5 273,600 328,137,500 59 470.588 1,200 T/J 197,700 1,195 B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 535 515 535 15 2,491,900 1,302,277,500 522 668.750 535 T/J 5,500 530 B 68,200 271 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 8,900 8,900 8,900 8,900 0 1,000 8,900,000 2 5,741.935 8,900 T/J 100 8,525 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,910 1,910 1,875 1,895 -15 7,061,500 13,361,342,500 1,339 857.260 1,895 T/J 191,700 1,890 B 46,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 750 750 750 -100 100 75,000 1 838.879 850 J 38,800 760 B 22,300 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,320 2,400 0 300,300 720,673,000 32 102.564 2,400 T/J 268,100 2,310 B 1,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 8,700 3,450 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 865 865 810 865 0 2,612,700 2,192,014,500 589 617.857 870 J 54,000 865 T/B 196,000 278 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---1 815 820 810 810 -5 626,800 508,698,000 193 139.655 815 J 110,200 810 T/B 90,100 280 SILO Siloam International Hospitals Tbk. --S9---1 3,600 3,550 3,400 3,450 -150 182,000 632,918,000 193 39.183 3,490 J 5,000 3,450 T/B 24,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 468 472 460 470 2 4,073,400 1,905,519,800 742 42.727 472 J 274,300 470 T/B 1,200 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,025 J 100 960 B 1,100 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 3,700 J 200 3,110 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,850 1,860 1,710 1,860 10 1,031,600 1,852,007,000 1,224 332.143 1,860 T/J 95,600 1,800 B 200 285 SMCB Holcim Indonesia Tbk. --U3---1 1,850 1,850 1,830 1,840 -10 3,896,300 7,165,825,500 309 2,222.222 1,845 J 12,800 1,840 T/B 100,000 286 SMDR Samudera Indonesia Tbk. --S7---1 310 316 312 312 2 297,600 93,136,600 81 1,252.107 312 T/J 2,400 310 B 58,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,400 11,475 11,200 11,375 -25 3,187,100 36,277,525,000 2,057 3,958.174 11,400 J 136,900 11,375 T/B 626,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 835 845 795 800 -35 39,175,800 31,709,641,500 2,218 1,314.492 805 J 132,800 800 T/B 3,310,200 289 SMRU SMR Utama Tbk. --U2---2 520 520 488 488 -32 267,800 132,292,100 26 119.340 500 J 11,100 488 T/B 13,300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,375 1,375 1,345 1,360 -15 3,416,000 4,632,274,500 1,102 3,632.576 1,360 T/J 29,500 1,355 B 69,700 291 SOCI Soechi Lines Tbk. --M7---1 136 137 134 135 -1 1,790,300 241,538,100 115 24.545 135 T/J 59,200 134 B 630,400 292 SPTO Surya Pertiwi Tbk. XDU9---2 890 900 880 895 5 1,119,500 999,169,000 174 895.000 895 T/J 3,800 890 B 5,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 202 200 202 7 5,400 1,090,600 4 215.579 202 T/J 7,000 195 B 20,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 364 358 362 2 60,094,000 21,724,770,000 31,527 150.833 362 T/J 3,638,100 360 B 729,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,630 3,560 3,620 -10 3,100 11,194,000 6 65.818 3,620 T/J 500 3,580 B 2,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 478 470 474 -4 15,356,700 7,290,649,600 562 194.462 476 J 451,300 474 T/B 769,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,255 1,250 1,205 1,220 -35 71,804,200 88,255,745,500 1,038 182.090 1,220 T/J 3,900 1,215 B 38,700 298 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 9,900 495,000 72 64.769 50 T/J 395,225,300 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 3,850 3,890 3,850 3,890 40 229,000 885,335,000 169 3,536.364 3,890 T/J 4,200 3,830 B 300 302 TARA Sitara Propertindo Tbk. --U6K--1 870 885 855 880 10 40,484,700 35,095,730,000 4,005 830.189 880 T/J 315,400 875 B 262,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,840 3,850 3,700 3,780 -60 2,291,200 8,676,218,000 624 186.667 3,800 J 3,200 3,780 T/B 229,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 855 905 845 905 50 15,319,000 13,524,801,000 2,015 206.080 910 J 254,800 905 T/B 612,200 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 100 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 292 294 284 286 -6 18,485,200 5,343,073,200 171 125.439 286 T/J 58,800 284 B 363,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 895 900 0 482,600 434,241,000 96 290.323 905 J 30,000 895 B 180,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 590 660 610 660 70 1,000 639,000 4 149.565 735 J 200 660 T/B 2,800 309 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---1 805 810 780 785 -20 104,251,100 82,093,817,000 813 392.500 785 T/J 95,300 780 B 182,300 311 TINS Timah Tbk. --S2K--1 745 760 725 750 5 12,075,600 8,989,281,000 1,056 383.246 750 T/J 655,800 745 B 253,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,725 11,100 10,500 11,100 375 4,798,600 52,288,882,500 4,859 686.294 11,100 T/J 77,200 11,075 B 1,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 750 760 745 760 10 138,200 103,690,500 20 349.602 760 T/J 7,900 700 B 5,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,735 1,600 1,600 0 2,600 4,295,000 7 84.211 1,600 T/J 18,500 1,590 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 845 830 830 -15 13,713,400 11,528,154,500 1,963 1,335.887 830 T/J 30,000 825 B 342,900 316 TOTL Total Bangun Persada Tbk. --U6---1 565 565 555 565 0 223,600 125,447,000 95 203.072 565 T/J 5,300 560 B 32,700 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 342 356 338 346 4 189,500 65,250,600 55 1,122.393 346 T/J 24,800 340 B 4,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 595 600 580 585 -10 16,959,200 9,958,913,000 568 2,786.643 590 J 2,665,900 585 T/B 11,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 163 164 155 162 -1 44,437,200 7,119,305,900 2,545 133.891 163 J 1,363,800 162 T/B 519,400 320 TRIO Trikomsel Oke Tbk. --U9---1 230 250 226 242 12 15,100 3,553,200 15 107.422 242 T/J 1,000 224 B 1,400 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 137,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,390 1,385 1,390 -5 1,563,400 2,173,080,500 28 247.966 1,390 T/J 1,445,700 1,385 B 6,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,290 3,200 3,290 -40 27,600 90,178,000 20 3,290.000 3,300 J 20,000 3,200 B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,185 0 0 1,185 0 0 0 0 2,633.333 1,190 J 206,800 1,185 B 115,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,135 1,145 1,130 1,135 0 78,100 88,847,000 75 2,200.636 1,135 T/J 5,700 1,130 B 53,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,930 3,930 3,930 0 500 1,965,000 3 145.552 3,900 J 300 3,600 B 600 327 VICO Victoria Investama Tbk. --U8---1 101 108 103 103 2 2,500 258,300 7 82.400 104 J 8,600 102 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 117 132 115 130 13 56,795,400 7,083,219,000 2,179 43.333 130 T/J 31,600 129 B 514,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 250 252 240 250 0 8,395,000 2,066,109,000 537 86.207 252 J 619,800 250 T/B 171,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,720 1,645 1,715 40 23,709,100 40,069,272,000 4,093 440.814 1,720 J 598,900 1,715 T/B 20,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 204 218 -4 2,800 583,600 5 58.955 222 J 100 220 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 565 585 555 580 15 20,575,600 11,765,719,000 563 223.077 580 T/J 249,200 575 B 113,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 362 354 358 -6 61,474,700 22,082,630,800 2,213 73.061 360 J 397,000 358 T/B 1,028,100 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,805 1,805 1,755 1,795 -10 52,021,900 92,549,212,000 5,502 484.480 1,800 J 1,009,400 1,795 T/B 619,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 372 364 366 -6 10,896,300 3,995,861,000 809 62.034 368 J 510,400 366 T/B 524,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,565 1,565 1,510 1,510 -55 14,524,400 22,345,438,500 1,561 1,078.571 1,510 T/J 24,700 1,505 B 176,500 Total 5,083,534,300 3,056,328,338,200 241,097 2,137,134,700 102,020,200 Jakarta, 18 December 2018 Trading Division