List of Securities Quotation: IDX SMC Composite Date: Thursday, 20 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 12,300 12,750 12,200 12,650 350 1,648,200 20,567,855,000 1,389 1,027.654 12,650 T/J 43,100 12,625 B 5,100 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 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,230 J 100 2,100 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,500 1,475 1,480 -15 5,619,400 8,323,986,500 2,940 1,804.878 1,490 J 28,200 1,480 T/B 579,900 5 ACST Acset Indonusa Tbk. --S6---1 1,615 1,620 1,550 1,600 -15 860,500 1,386,856,500 88 67.191 1,600 T/J 1,400 1,575 B 7,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,645 1,615 1,630 -15 3,527,600 5,748,463,500 838 1,280.108 1,635 J 56,700 1,630 T/B 381,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,450 8,500 8,425 8,500 50 61,600 520,800,000 19 365.591 8,500 T/J 2,400 8,425 B 1,600 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 310 312 0 852,700 265,960,000 102 27.849 312 T/J 14,100 310 B 254,900 9 AGII Aneka Gas Industri Tbk. --U3---1 630 650 610 640 10 576,500 371,990,500 111 58.182 650 J 224,600 630 B 14,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 320 310 312 -4 3,100,000 971,196,800 347 509.737 314 J 106,300 312 T/B 25,300 11 AGRS Bank Agris Tbk. --U8---2 356 440 274 294 -62 2,376,000 780,576,800 1,096 267.273 294 T/J 68,200 292 B 18,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,390 4,430 4,330 4,350 -40 9,298,000 40,535,089,000 1,798 3,466.937 4,350 T/J 70,200 4,340 B 38,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 310 300 310 14 5,200 1,561,000 4 295.238 310 T/J 48,400 272 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,600 3,670 3,300 3,480 -120 386,700 1,331,757,000 115 142.041 3,480 T/J 12,700 3,410 B 5,500 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 830 835 830 830 0 6,500 5,401,000 12 2,117.941 835 J 11,300 830 T/B 900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,060 1,080 1,040 1,080 20 211,400 226,593,500 36 90.000 1,080 T/J 15,400 1,040 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 760 780 755 765 5 85,694,000 65,823,771,000 3,929 504.385 765 T/J 3,073,500 760 B 1,231,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,565 1,700 1,680 1,680 115 600 1,010,000 2 107.554 1,535 J 100 1,210 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 545 545 540 540 -5 3,908,300 2,116,689,000 610 574.370 545 J 121,000 540 T/B 36,400 20 APLN Agung Podomoro Land Tbk. --S6K--1 157 157 153 154 -3 4,088,300 629,767,500 301 42.192 155 J 271,300 154 T/B 81,400 21 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 13,300 11,970,000 5 60.000 905 J 20,000 860 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 294 288 288 0 11,300 3,291,000 7 96.000 290 J 16,800 288 T/B 14,800 23 ARNA Arwana Citramulia Tbk. --U3---1 404 420 404 408 4 121,300 49,574,000 86 2,773.058 414 J 24,900 406 B 7,100 24 ASGR Astra Graphia Tbk. --U9---1 1,335 1,335 1,305 1,325 -10 809,900 1,061,960,500 89 274.714 1,325 T/J 24,900 1,310 B 201,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 600 605 595 605 5 1,173,300 704,329,500 69 1,120.370 605 T/J 34,200 600 B 50,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 338 338 330 332 -6 4,105,200 1,370,009,000 490 316.190 332 T/J 120,700 330 B 495,800 27 ATIC Anabatic Technologies Tbk. --U9---1 860 900 840 890 30 5,500 4,807,000 8 127.143 890 T/J 1,500 860 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 1,535 1,545 1,535 1,535 0 392,200 603,959,500 141 1,388.261 1,535 T/J 31,900 1,530 B 29,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,100 355,000 5 57.388 50 T/J 8,197,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 300 300 -10 773,298,000 231,990,074,000 239 221.182 300 T/J 9,500 272 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,665 1,680 1,665 1,670 5 428,400 715,551,500 121 2,087.500 1,670 T/J 1,700 1,665 B 37,600 33 BBKP Bank Bukopin Tbk. --S8---1 278 280 274 276 -2 6,316,300 1,744,184,600 735 81.877 278 J 340,900 276 T/B 80,000 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 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,670 2,590 2,600 -60 28,455,900 74,390,509,000 3,932 339.130 2,610 J 30,000 2,600 T/B 394,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 294 284 288 2 1,343,400 386,314,000 106 293.219 288 T/J 23,800 284 B 100,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 150 140 149 -1 41,000 5,925,100 22 422.551 149 T/J 12,500 148 B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 34,700 1,735,000 28 217.306 50 T/J 386,852,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 216 202 214 0 18,965,700 3,980,207,800 884 125.882 216 J 872,400 214 T/B 4,138,600 42 BFIN BFI Finance Indonesia Tbk. --U8---2 670 685 660 660 -10 569,400 381,724,000 96 3,382.187 670 J 58,500 655 B 100,000 43 BHIT MNC Investama Tbk. --S9K--1 58 59 56 57 -1 5,196,300 297,148,400 287 166.691 58 J 870,700 57 T/B 251,000 44 BINA Bank Ina Perdana Tbk. --U8---1 525 525 510 525 0 217,100 112,796,500 29 296.617 525 T/J 44,400 520 B 5,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 1,931,000 96,550,000 42 35.714 50 T/J 5,607,300 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,730 2,740 2,710 2,730 0 13,300 36,280,000 39 42.000 2,740 J 28,600 2,730 T/B 500 47 BISI BISI International Tbk. --U1---1 1,475 1,500 1,460 1,500 25 6,200 9,154,000 12 750.000 1,500 T/J 29,800 1,460 B 5,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,080 2,020 2,030 -50 15,336,400 31,640,165,000 425 338.333 2,040 J 31,000 2,030 T/B 185,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 695 -5 4,112,700 2,858,635,000 809 161.628 695 T/J 184,500 690 B 1,229,200 50 BKSL Sentul City Tbk. --S6LKO1 118 118 115 117 -1 36,791,300 4,285,532,300 870 8.085 118 J 3,296,500 117 T/B 3,502,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 189 189 187 187 -2 1,200 226,500 3 429.096 187 T/J 1,200 186 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 4,600 4,600 4,600 4,600 0 700 3,220,000 1 306.667 4,800 J 200 3,710 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 338 316 328 -6 6,900 2,307,400 7 102.500 336 J 500 328 T/B 4,000 55 BMTR Global Mediacom Tbk. --S9K--1 288 288 268 272 -16 50,292,500 13,751,297,400 2,469 221.390 272 T/J 852,100 270 B 207,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 905 855 860 -30 16,751,100 14,576,919,500 2,268 6.350 860 T/J 465,000 855 B 1,160,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 204 -2 208,800 42,724,400 24 2.431 206 J 63,200 204 T/B 214,700 58 BNLI Bank Permata Tbk. --M8K--1 635 670 630 640 5 76,971,500 49,902,616,000 3,280 6.968 645 J 64,600 640 T/B 1,929,400 59 BOGA Bintang Oto Global Tbk. --S9---2 700 710 700 705 5 6,453,300 4,531,588,000 457 684.466 705 T/J 132,800 700 B 104,700 60 BOLT Garuda Metalindo Tbk. --U4---2 970 975 960 965 -5 165,800 160,155,500 120 175.455 965 T/J 1,800 960 B 1,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,170 2,180 2,150 2,180 10 2,355,800 5,094,651,000 703 545.000 2,180 T/J 1,000 2,170 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 637,000 600 B 552,500 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 6,900 J 1,000 6,100 B 700 65 BRIS Bank BRIsyariah Tbk. --U8---1 520 540 520 535 15 9,982,800 5,282,791,000 1,277 535.000 540 J 904,400 535 T/B 4,702,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 2,400 120,000 5 7.874 50 T/J 6,173,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 1,135 1,135 1,135 0 8,400 9,534,000 2 851.591 1,140 J 9,100 1,135 T/B 21,600 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,250 2,360 2,220 2,300 50 17,654,800 40,924,126,000 2,059 180.122 2,310 J 37,200 2,300 T/B 1,431,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,275 1,240 1,250 -10 9,003,700 11,287,182,500 2,519 244.856 1,250 T/J 548,500 1,245 B 238,900 70 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 10,900 6,000,000 5 385.353 560 J 100 525 B 3,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,310 2,370 2,320 2,370 60 1,700 3,969,000 8 121.538 2,370 T/J 9,400 2,310 B 400 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---2 123 129 123 125 2 36,600 4,612,600 22 957.708 125 T/J 176,600 123 B 122,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 419,481,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,550 3,490 3,500 10 122,200 429,754,000 73 677.557 3,500 T/J 170,000 3,490 B 6,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,815 1,820 1,790 1,810 -5 17,743,100 31,969,223,000 1,304 1,810.000 1,810 T/J 858,200 1,805 B 301,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,865 1,850 1,770 1,770 -95 20,500 36,886,000 24 300.000 1,770 T/J 7,100 1,765 B 400 78 BULL Buana Lintas Lautan Tbk. --S7---1 118 119 110 112 -6 16,712,800 1,906,449,300 1,198 10.953 113 J 155,000 112 T/B 476,100 79 BUMI Bumi Resources Tbk. --S2K--2 120 124 111 115 -5 267,121,400 31,047,786,600 4,353 6.674 115 T/J 4,575,600 114 B 12,271,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 206 208 200 202 -4 17,294,300 3,524,327,600 251 155.385 206 J 169,400 200 B 50,000 81 BVIC Bank Victoria International Tbk. --U8---1 177 174 171 171 -6 54,800 9,383,900 14 161.698 174 J 400 170 B 2,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 173 176 173 174 1 25,110,100 4,366,768,500 989 38.055 174 T/J 724,200 173 B 1,080,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 402 402 384 384 -18 3,579,900 1,425,278,800 365 116.364 384 T/J 7,600 382 B 18,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,610 2,580 2,590 0 2,381,900 6,182,978,000 161 148.000 2,590 T/J 48,800 2,580 B 22,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 308 -2 801,200 247,513,200 193 562.691 308 T/J 1,300 306 B 122,900 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 670 700 0 19,100 13,329,000 5 175.000 700 T/J 528,300 670 B 1,700 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 87 87 -1 642,600 56,222,700 47 556.800 88 J 801,200 87 T/B 190,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 302 292 300 -4 381,000 112,195,800 17 23.476 300 T/J 27,500 294 B 10,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,690 1,625 1,690 50 101,700 167,534,000 27 6,132.521 1,690 T/J 10,100 1,670 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 276 272 276 0 7,935,500 2,178,599,600 513 1,200.000 276 T/J 864,100 274 B 233,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,380 1,330 1,345 5 19,100 26,132,500 123 128.701 1,370 J 1,200 1,345 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 200 210 198 198 -2 87,500 17,507,500 40 37.454 202 J 149,700 198 T/B 46,600 93 COWL Cowell Development Tbk. --U6---2 414 414 410 414 0 118,700 48,947,400 132 318.462 414 T/J 200 412 B 2,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 51,200 2,560,000 4 45.455 50 T/J 67,647,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 550 540 540 540 -10 349,800 188,892,000 19 272.500 550 J 269,000 510 B 2,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,025 965 980 -30 15,758,600 15,496,910,500 2,170 219.417 985 J 779,300 980 T/B 339,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,900 295,000 11 16.496 50 T/J 226,562,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 835 855 835 840 5 2,591,800 2,195,656,000 282 730.435 845 J 8,500 840 T/B 8,700 100 DILD Intiland Development Tbk. --S6---1 304 304 296 300 -4 1,153,600 345,370,000 241 52.277 300 T/J 69,700 298 B 105,500 101 DKFT Central Omega Resources Tbk. --U2---2 300 306 298 306 6 130,500 39,729,800 20 786.026 306 T/J 13,400 298 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,500 5,450 5,500 25 20,800 113,405,000 5 32,877.040 5,500 T/J 4,700 5,400 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 160 172 160 167 7 117,128,200 19,576,253,500 2,163 79.524 168 J 1,360,200 166 B 171,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,270 3,280 0 5,500 18,039,000 4 2,881.262 3,280 T/J 7,600 3,240 B 24,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 540 550 525 530 -10 26,966,300 14,383,263,000 1,916 717.535 535 J 117,600 530 T/B 119,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 131 134 130 130 -1 1,304,100 170,128,200 164 23.636 132 J 2,600 130 T/B 8,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 354 350 354 2 458,100 161,083,000 34 95.676 354 T/J 241,200 352 B 6,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 13,000 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 3,720 0 0 3,720 0 0 0 0 374.133 4,090 J 100 3,720 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 0 0 1,975 0 0 0 0 726.981 1,970 J 500 1,910 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 76 76 70 74 -2 324,700 23,826,700 58 49.333 74 T/J 18,400 73 B 21,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,135 1,090 1,135 0 10,300 11,677,500 6 28.025 1,135 T/J 12,400 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 340 344 336 336 -4 12,865,900 4,357,762,000 789 84.000 338 J 40,100 336 T/B 4,543,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 553,702,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 56 59 52 53 -3 68,283,400 3,706,475,900 2,414 4.419 54 J 3,554,500 53 T/B 349,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,080 2,190 2,010 2,110 30 2,600 5,519,000 18 1,476.257 2,110 T/J 800 1,865 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,310 2,220 2,240 -70 11,492,200 26,084,385,000 2,415 224.000 2,250 J 51,100 2,240 T/B 310,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 342 348 334 340 -2 39,102,000 13,262,595,600 1,529 633.017 340 T/J 44,400 338 B 105,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,100 2,000 2,010 -30 31,897,000 65,199,771,000 4,927 102.009 2,020 J 14,100 2,010 T/B 424,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,800 J 300 1,675 B 300 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,500 7,425 7,500 -100 111,600 834,747,500 150 1,718.764 7,550 J 23,300 7,500 T/B 400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,675 5,625 5,650 -25 910,500 5,144,412,500 23 1,130.000 5,675 J 3,200 5,650 T/B 100 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 4,030 J 3,600 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 630 700 650 650 20 87,100 60,672,500 26 650.000 680 J 1,500 615 B 600 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 935 900 920 -10 59,993,500 55,237,277,500 365 418.182 920 T/J 128,700 910 B 4,600 126 FREN Smartfren Telecom Tbk. --U7---1 82 82 80 81 -1 15,280,000 1,231,288,400 553 4.500 82 J 2,138,800 81 T/B 1,050,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 95 97 90 96 1 614,800 57,462,700 101 60.000 96 T/J 88,500 95 B 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---1 238 242 234 236 -2 7,540,900 1,791,835,200 331 31.725 238 J 1,028,100 236 T/B 919,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 625 615 615 -5 869,200 537,867,500 305 120.740 620 J 13,300 615 T/B 391,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 234 234 222 222 -12 22,108,000 5,002,537,400 877 55.500 224 J 10,000 222 T/B 3,484,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 14,900 14,900 14,900 -100 500 7,450,000 2 2,591.304 14,900 T/J 200 12,125 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---1 130 136 131 136 6 20,700 2,712,500 6 54.400 136 T/J 27,900 131 B 9,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,570 2,620 2,550 2,570 0 1,991,700 5,117,893,000 1,095 2,570.000 2,570 T/J 432,500 2,550 B 21,700 136 HERO Hero Supermarket Tbk. --U9---1 820 820 800 820 0 3,400 2,748,000 17 1,711.614 875 J 1,400 810 B 500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,770 2,750 2,770 0 4,500 12,458,000 9 847.976 2,780 J 3,000 2,770 T/B 300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 715 700 715 0 1,383,100 968,204,500 11 1,100.000 715 T/J 1,700 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 770 720 765 40 37,498,700 28,009,250,000 1,779 246.774 765 T/J 14,300 760 B 365,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 266 260 264 0 163,900 43,137,200 23 88.000 264 T/J 2,900 262 B 2,500 141 HRUM Harum Energy Tbk. --S2K--1 1,460 1,470 1,425 1,430 -30 1,919,300 2,760,900,000 819 27.500 1,435 J 16,800 1,430 T/B 24,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,400 0 0 8,400 0 0 0 0 903.420 8,700 J 10,000 8,400 B 30,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 800 740 800 60 200 154,000 2 62.500 780 J 1,400 690 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 202 204 197 199 -3 434,943,700 86,603,241,800 740 381.972 200 J 237,000 199 T/B 86,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 123 128 121 124 1 99,253,200 12,347,118,300 5,508 35.429 124 T/J 699,100 123 B 5,138,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,160 2,230 2,100 2,180 20 3,917,300 8,535,874,000 1,018 292.666 2,190 J 153,500 2,180 T/B 18,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 645 685 655 665 20 5,452,700 3,660,884,000 311 133.000 665 T/J 333,800 660 B 525,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 865 880 855 865 0 269,800 234,676,000 22 227.632 865 T/J 48,300 850 B 5,100 149 INAF Indofarma Tbk. --U5---1 5,025 5,025 4,950 5,000 -25 70,400 351,529,000 101 2,000.000 5,025 J 29,100 5,000 T/B 4,600 150 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,250 3,130 3,170 0 12,765,100 40,634,349,000 2,606 1,293.878 3,170 T/J 453,700 3,160 B 81,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,275 6,350 6,100 6,275 0 41,600 260,105,000 78 845.129 6,275 T/J 13,000 6,200 B 400 152 INDS Indospring Tbk. --M4---1 2,280 2,310 2,250 2,260 -20 32,600 73,712,000 38 211.875 2,300 J 4,700 2,260 T/B 4,100 153 INDY Indika Energy Tbk. XDS2XXO1 1,785 1,795 1,750 1,755 -30 7,733,400 13,668,294,500 3,043 59.492 1,760 J 145,200 1,755 T/B 112,400 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 60 61 60 61 1 413,600 25,017,700 55 0.348 61 T/J 232,800 60 B 6,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 520 500 480 500 -20 300 147,800 3 476.190 488 J 10,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,000 2,000 -40 268,500 546,680,000 53 724.638 2,050 J 7,900 1,990 B 300 157 INTA Intraco Penta Tbk. --U9---2 480 488 478 480 0 4,170,500 2,017,535,200 221 338.359 480 T/J 169,000 478 B 5,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 376 394 376 386 10 465,100 177,074,000 145 101.579 386 T/J 22,800 380 B 6,600 159 ISAT Indosat Tbk. --S7K--1 1,735 1,760 1,735 1,745 10 947,000 1,655,733,500 444 124.643 1,745 T/J 1,200 1,740 B 41,900 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,025 20,150 19,900 20,000 -25 892,300 17,864,527,500 1,183 142.857 20,050 J 10,600 20,000 T/B 35,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 300 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 114,152,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 478 J 500 472 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 482 478 478 478 -4 200 95,600 2 395.640 478 T/J 3,800 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,230 2,150 2,180 -20 11,376,500 25,041,532,000 3,069 595.954 2,190 J 300 2,180 T/B 27,900 166 JRPT Jaya Real Property Tbk. --S6---1 585 730 585 730 145 4,623,700 3,003,450,000 597 701.923 0 J 0 730 T/B 31,300 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,470 4,470 4,330 4,370 -100 4,902,200 21,542,811,000 2,948 257.695 4,380 J 52,400 4,370 T/B 146,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,025 J 1,000 955 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,680 2,690 2,670 2,670 -10 61,200 163,559,000 39 2,670.000 2,690 J 1,000 2,670 T/B 6,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 230 244 232 242 12 2,917,200 699,801,600 427 29.405 244 J 191,600 242 T/B 66,800 171 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---1 254 256 250 256 2 9,722,600 2,460,026,800 381 8.882 256 T/J 200,000 254 B 2,479,500 173 KINO Kino Indonesia Tbk. --U5---2 2,880 2,940 2,850 2,900 20 66,400 191,274,000 91 76.316 2,900 T/J 500 2,880 B 100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,830 2,840 2,800 2,800 -30 54,100 153,014,000 9 933.333 2,800 T/J 147,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 348 346 324 332 -16 85,700 28,350,000 37 1,164.912 340 J 700 332 T/B 31,900 176 KMTR Kirana Megatara Tbk. --U3---2 282 282 274 278 -4 200,700 55,202,400 49 60.699 282 J 2,000 278 T/B 400 177 KPIG MNC Land Tbk. --U9---2 135 135 131 135 0 228,700 30,751,300 25 290.491 135 T/J 18,300 134 B 100,000 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,390 2,390 2,390 -10 6,800 16,252,000 13 869.091 2,390 T/J 1,300 2,380 B 1,700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 410 404 404 -6 4,786,300 1,940,258,800 403 50.226 406 J 23,400 404 T/B 726,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 650 650 635 645 -5 89,224,700 57,273,359,500 3,499 6,710.362 645 T/J 2,143,500 640 B 87,400 181 LINK Link Net Tbk. --S9K--1 4,940 4,940 4,750 4,850 -90 471,600 2,281,068,000 335 303.125 4,850 T/J 500 4,760 B 800 182 LPCK Lippo Cikarang Tbk --S6---1 1,515 1,520 1,480 1,480 -35 151,300 226,513,000 157 160.000 1,495 J 8,800 1,480 T/B 12,200 183 LPKR Lippo Karawaci Tbk. --S6LKO1 254 264 246 250 -4 41,577,500 10,715,163,600 1,223 64.010 250 T/J 181,800 248 B 3,933,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 5,925 5,700 5,800 -100 4,177,500 24,229,715,000 2,959 131.427 5,800 T/J 298,500 5,775 B 7,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,320 1,330 -20 8,518,200 11,389,803,500 1,634 343.226 1,330 T/J 43,400 1,325 B 165,100 186 LTLS Lautan Luas Tbk. --U9---1 560 560 545 545 -15 17,700 9,708,000 9 192.656 560 J 3,000 545 T/B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 272 272 220 220 -52 760,238,500 194,115,254,600 755 463.881 220 T/J 80,700 212 B 20,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,335 1,345 1,275 1,285 -50 3,470,300 4,545,241,500 1,716 730.114 1,295 J 1,000 1,285 T/B 400,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,785 1,740 1,785 -5 5,800 10,216,000 10 106.250 1,785 T/J 11,400 1,740 B 1,300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 765 785 -5 12,172,000 9,523,029,000 2,035 1,259.729 785 T/J 352,700 780 B 63,200 191 MARI Mahaka Radio Integra Tbk. --S9---2 252 254 248 248 -4 14,131,500 3,553,903,200 215 330.667 248 T/J 373,400 246 B 37,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,975 1,990 1,960 1,990 15 279,600 553,267,000 93 796.000 1,990 T/J 46,900 1,980 B 2,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 735 735 715 720 -15 6,836,200 4,961,634,000 233 511.945 725 J 148,900 720 T/B 7,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 7,000 J 4,600 6,425 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,800 2,890 2,800 2,830 30 70,900 199,718,000 65 217.692 2,830 T/J 1,600 2,820 B 700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 494 496 478 478 -16 3,822,800 1,840,364,400 422 29.875 484 J 1,000 478 T/B 134,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,040 3,050 3,020 3,050 10 1,872,600 5,677,245,000 216 220.217 3,050 T/J 91,100 3,020 B 13,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 144 141 142 0 261,200 37,103,000 65 127.363 143 J 1,072,400 142 T/B 83,400 199 MDIA Intermedia Capital Tbk. --M9---1 141 141 136 139 -2 206,100 28,420,700 16 100.725 139 T/J 127,300 137 B 2,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,970 2,960 2,950 2,950 -20 40,900 120,667,000 10 153.849 2,990 J 10,000 2,950 T/B 211,400 201 MDLN Modernland Realty Tbk. --S6---1 214 218 212 216 2 4,370,300 938,546,600 586 64.104 216 T/J 535,300 214 B 480,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 670 705 675 700 30 27,622,700 19,014,531,000 2,084 1,232.894 700 T/J 1,868,400 695 B 1,084,800 203 MEGA Bank Mega Tbk. --U8---1 4,400 0 0 4,400 0 0 0 0 3,207.278 4,300 J 400 4,250 B 200 204 MERK Merck Tbk. CDU5---2 7,275 7,450 7,225 7,300 25 3,268,800 24,095,415,000 3,232 19,247.502 7,350 J 12,800 7,300 T/B 101,700 205 META Nusantara Infrastructure Tbk. XRM7---1 206 206 202 204 -2 3,831,100 778,756,600 82 61.804 204 T/J 650,300 202 B 2,055,400 206 MFIN Mandala Multifinance Tbk. --U8---2 800 850 800 850 50 58,800 49,439,500 27 871.795 855 J 200 850 T/B 300 207 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 1,500 1,505 1,465 1,470 -30 1,770,400 2,616,983,000 540 86.548 1,485 J 16,800 1,470 T/B 59,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 765 750 700 705 -60 659,000 473,927,500 219 3,357.143 710 J 1,700 705 T/B 143,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 190 195 186 192 2 517,800 99,724,200 35 480.000 193 J 5,200 188 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 20,000 20,000 20,000 -800 200 4,000,000 2 952.381 21,825 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,050 16,075 15,975 16,000 -50 33,600 537,302,500 35 101,910.828 16,000 T/J 12,400 15,900 B 500 213 MLIA Mulia Industrindo Tbk --U3---2 1,045 1,055 1,045 1,050 5 571,100 599,196,500 169 175.365 1,050 T/J 4,100 1,045 B 10,000 214 MLPL Multipolar Tbk. --U9---1 74 75 73 74 0 10,705,700 792,246,800 64 8.488 74 T/J 15,100 73 B 1,678,500 215 MLPT Multipolar Technology Tbk. --U9---1 910 920 860 920 10 5,100 4,686,000 2 191.667 920 T/J 5,900 840 B 1,100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 510 480 505 -15 268,000 134,299,600 46 86.325 505 T/J 35,600 492 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 720 720 695 705 -15 43,425,800 30,584,937,000 2,896 78.333 705 T/J 1,146,800 700 B 1,960,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 905 900 900 -5 1,608,200 1,450,485,000 107 60.000 905 J 8,000 900 T/B 982,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 160 161 154 154 -6 1,786,900 280,026,400 461 64.747 155 J 1,000 154 T/B 179,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,700 4,500 B 100 221 MSIN MNC Studios International Tbk. --U9---2 352 360 350 356 4 13,500 4,829,600 11 356.000 356 T/J 20,000 350 B 400 222 MSKY MNC Sky Vision Tbk. --U9---1 760 790 755 775 15 1,908,100 1,501,053,500 58 50.987 775 T/J 16,700 770 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 825 820 810 820 -5 3,106,200 2,539,384,000 458 1,476.201 820 T/J 77,000 815 B 63,400 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 414 410 406 410 -4 600 244,000 2 172.377 414 J 5,600 408 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,040 1,050 1,025 1,050 10 332,000 344,768,000 81 125.063 1,050 T/J 142,500 1,025 B 17,400 227 MYRX Hanson International Tbk. --S6K--2 111 111 109 110 -1 651,591,000 71,673,166,100 698 75.018 111 J 851,200 110 T/B 435,600 228 NASA Ayana Land International Tbk. --U9---2 610 610 600 600 -10 21,894,300 13,245,867,000 58 582.524 605 J 14,700 600 T/B 82,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,990 4,030 3,890 3,950 -40 303,400 1,202,801,000 255 1,215.385 3,970 J 11,400 3,940 B 2,400 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 21,000 1,895,000 3 86.667 91 T/J 22,200 90 B 511,200 231 NISP Bank OCBC NISP Tbk. --U8---1 850 855 850 850 0 1,300 1,106,000 5 1,030.003 855 J 1,700 845 B 1,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 500 820 B 2,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 396 388 394 0 46,600 18,300,800 18 46.353 394 T/J 153,000 392 B 800 234 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---1 835 900 830 835 0 1,195,100 1,027,541,000 300 1,651.993 840 J 50,100 835 T/B 15,200 236 PALM Provident Agro Tbk. --U1---2 250 250 240 240 -10 700 170,800 6 65.597 250 J 1,600 240 T/B 30,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,340 1,380 1,325 1,360 20 8,500 11,317,000 12 989.091 1,360 T/J 2,100 1,325 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,085 1,095 5 159,700 174,297,000 66 128.824 1,100 J 58,900 1,095 T/B 100 239 PBRX Pan Brothers Tbk. --U4K--1 530 540 520 525 -5 273,400 143,463,000 73 929.204 530 J 1,998,500 525 T/B 164,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,770 3,800 3,730 3,760 -10 315,200 1,193,391,000 33 2,506.667 3,760 T/J 3,900 3,750 B 2,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,120 2,070 2,090 10 29,389,800 61,568,543,000 3,834 696.667 2,100 J 819,800 2,090 T/B 172,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,250 1,200 1,230 -20 1,400 1,741,000 5 240.000 1,260 J 100 1,230 T/B 1,300 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,270 J 100 2,850 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,095 1,150 1,065 1,120 25 2,250,900 2,482,774,500 654 1,864.802 1,130 J 13,000 1,120 T/B 38,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 381,700 19,085,100 54 50.000 50 T/J 864,700 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,055 1,055 1,045 1,050 -5 185,800 195,431,000 29 1,116.546 1,055 J 53,600 1,050 T/B 500 247 PNLF Panin Financial Tbk. --S8---1 274 284 260 272 -2 36,663,100 9,969,227,000 2,815 293.990 276 J 112,800 272 T/B 724,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 599.592 1,000 J 2,000 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,200 4,210 4,140 4,200 0 50,496,100 211,330,538,000 379 2,665.803 4,200 T/J 20,000 4,180 B 100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 550 550 550 -10 700 385,000 1 102.804 650 J 59,800 550 T/B 50,800 251 POWR Cikarang Listrindo Tbk. --M7---2 870 880 860 865 -5 61,400 53,091,000 75 57.667 865 T/J 38,100 860 B 194,200 252 PPRE PP Presisi Tbk. --M7---1 340 342 324 332 -8 2,256,500 753,973,800 455 77.209 334 J 67,900 332 T/B 19,500 253 PPRO PP Properti Tbk. --S6K--1 132 132 128 129 -3 16,926,200 2,190,194,500 1,139 278.919 130 J 11,610,500 129 T/B 1,521,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,250 2,250 2,100 2,250 0 204,600 455,687,000 48 34.615 2,250 T/J 37,800 2,240 B 100 255 PRIM Royal Prima Tbk. --U9---2 610 610 610 610 0 100 61,000 1 610.000 610 T/J 800 585 B 500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 195 190 195 1 1,052,500 203,470,400 194 632.644 195 T/J 102,100 194 B 25,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,220 4,290 4,220 4,270 50 10,561,700 45,069,259,000 4,085 3,713.043 4,280 J 338,800 4,270 T/B 422,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,955 1,960 1,875 1,905 -50 16,104,500 30,840,682,500 3,499 358.083 1,905 T/J 704,400 1,900 B 253,100 259 PTRO Petrosea Tbk. --S2---1 1,780 1,795 1,770 1,785 5 603,800 1,075,119,500 208 1,428.000 1,790 J 108,400 1,785 T/B 16,900 260 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--1 610 610 600 605 -5 15,799,100 9,532,605,000 3,094 2,332.395 605 T/J 701,600 600 B 237,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 960 955 920 920 -40 455,100 424,457,500 308 920.000 920 T/J 22,300 915 B 9,800 263 RAJA Rukun Raharja Tbk. --S7---1 364 368 356 356 -8 465,500 168,418,200 58 1,222.863 362 J 36,200 356 T/B 4,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,455 1,430 1,435 0 4,991,300 7,222,352,500 1,190 896.875 1,450 J 266,500 1,435 T/B 112,200 265 RDTX Roda Vivatex Tbk --U6---1 5,275 5,300 5,300 5,300 25 5,000 26,500,000 4 279.213 5,700 J 200 5,300 T/B 200 266 RIMO Rimo International Lestari Tbk --U9---2 139 142 133 135 -4 260,515,200 36,386,092,000 3,916 74.118 136 J 708,800 135 T/B 249,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 328 310 322 -4 45,000 14,167,600 20 2,519.562 322 T/J 1,400 314 B 1,000 268 RODA Pikko Land Development Tbk. --U6---2 446 0 0 446 0 0 0 0 712.119 440 J 11,000 364 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,220 1,185 1,210 10 6,581,200 7,897,498,500 175 474.510 1,215 J 100 1,210 T/B 4,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 545 555 0 1,856,400 1,025,851,500 531 693.750 555 T/J 12,400 550 B 41,700 271 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 9,175 9,200 9,200 9,200 25 1,000 9,200,000 4 5,935.484 9,200 T/J 500 8,525 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,900 1,940 1,870 1,895 -5 16,285,800 30,992,371,000 2,302 857.260 1,900 J 178,600 1,895 T/B 56,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 36,800 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,410 2,430 2,400 2,430 20 459,600 1,115,473,000 25 103.846 2,450 J 12,000 2,390 B 1,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 4,000 J 30,000 3,510 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 990 995 965 985 -5 3,212,200 3,150,947,500 555 703.571 985 T/J 59,500 980 B 143,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 810 820 5 465,100 380,657,500 184 141.379 825 J 142,700 820 T/B 25,100 280 SILO Siloam International Hospitals Tbk. --S9---1 3,500 3,450 3,420 3,450 -50 2,805,300 9,657,221,000 136 39.183 3,480 J 2,200 3,450 T/B 12,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 484 468 470 -12 6,567,500 3,111,718,400 855 42.727 472 J 61,100 470 T/B 169,100 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,090 J 21,000 965 B 1,000 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 200 3,510 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,825 1,830 1,800 1,830 5 341,600 623,450,000 377 326.786 1,830 T/J 4,200 1,825 B 1,000 285 SMCB Holcim Indonesia Tbk. --U3---1 1,870 1,875 1,850 1,870 0 6,680,300 12,455,558,000 242 2,258.454 1,870 T/J 14,800 1,865 B 105,300 286 SMDR Samudera Indonesia Tbk. --S7---1 308 312 302 310 2 1,159,600 356,023,600 160 1,244.081 310 T/J 116,800 308 B 2,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,550 11,400 11,475 -25 4,191,200 48,174,802,500 3,990 3,992.971 11,500 J 1,000 11,475 T/B 427,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 830 825 795 810 -20 14,803,600 11,959,015,500 1,808 1,330.923 810 T/J 1,419,200 805 B 1,123,600 289 SMRU SMR Utama Tbk. --U2---2 492 492 476 490 -2 277,400 133,802,400 22 119.829 490 T/J 9,300 474 B 20,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,335 1,340 1,325 1,330 -5 2,496,400 3,318,498,500 752 3,552.445 1,330 T/J 59,400 1,325 B 22,700 291 SOCI Soechi Lines Tbk. --M7---1 134 137 133 134 0 1,969,200 265,733,700 180 24.364 134 T/J 45,000 133 B 476,800 292 SPTO Surya Pertiwi Tbk. --U9---2 895 895 875 885 -10 1,326,100 1,176,249,500 123 885.000 885 T/J 26,000 880 B 76,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 204 195 197 -5 167,600 33,284,800 11 210.243 202 J 8,000 197 T/B 4,200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 366 362 364 -2 28,415,300 10,368,692,200 53,867 151.667 364 T/J 1,002,100 362 B 10,922,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,600 3,600 3,600 -20 500 1,800,000 1 65.455 3,650 J 500 3,610 B 1,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 474 466 470 -4 20,944,400 9,835,781,600 426 192.821 472 J 375,300 468 B 417,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,255 1,230 1,245 -5 81,691,100 101,640,169,500 1,064 185.821 1,245 T/J 82,300 1,240 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 341,969,600 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 3,900 3,930 3,800 3,930 30 161,700 628,342,000 150 3,572.727 3,930 T/J 4,700 3,800 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 865 870 850 870 5 41,159,300 35,475,570,500 3,794 820.755 870 T/J 24,800 865 B 27,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,660 3,690 3,590 3,590 -70 5,988,100 21,676,558,000 1,734 177.284 3,600 J 18,200 3,590 T/B 35,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 905 920 885 905 0 3,034,600 2,738,272,500 857 206.080 905 T/J 40,000 900 B 45,200 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 8,000 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 300 304 298 298 -2 18,309,200 5,482,331,600 336 130.702 298 T/J 136,600 296 B 153,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 905 5 273,300 245,980,000 42 291.935 905 T/J 10,000 900 B 228,700 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 675 630 630 630 -45 400 252,000 3 142.766 770 J 400 650 B 5,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,340 J 3,200 2,860 B 100 310 TGRA Terregra Asia Energy Tbk. --U7---1 785 795 770 780 -5 36,003,500 28,190,066,000 389 390.000 780 T/J 10,000 775 B 8,100 311 TINS Timah Tbk. --S2K--1 760 775 745 750 -10 7,297,800 5,541,960,000 815 383.246 755 J 150,200 750 T/B 361,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,075 11,250 10,900 11,225 150 3,052,100 33,861,332,500 2,999 694.022 11,225 T/J 305,800 11,200 B 38,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 780 775 775 775 -5 450,000 348,750,000 1 356.502 780 J 15,500 725 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,780 1,650 1,650 0 36,900 61,715,000 17 86.842 1,650 T/J 29,100 1,615 B 300 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 855 855 835 850 -5 12,380,000 10,487,994,500 1,661 1,368.077 850 T/J 167,000 840 B 30,000 316 TOTL Total Bangun Persada Tbk. --U6---1 565 570 555 560 -5 144,900 81,537,000 95 201.275 565 J 38,500 560 T/B 9,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 348 350 340 342 -6 68,200 23,377,000 38 1,109.417 342 T/J 235,400 340 B 29,200 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 610 700 615 670 60 58,568,500 39,253,607,500 3,899 3,191.540 675 J 179,500 670 T/B 29,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 171 172 160 164 -7 57,605,500 9,503,417,700 2,236 135.544 164 T/J 579,200 163 B 650,700 320 TRIO Trikomsel Oke Tbk. --U9---1 260 270 216 236 -24 2,700 681,600 11 104.759 254 J 5,800 236 T/B 1,700 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 58,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,390 1,385 1,385 -5 35,900 49,744,000 41 247.074 1,390 J 20,300 1,385 T/B 10,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 2,000 6,600,000 1 3,300.000 3,300 T/J 28,000 3,050 B 2,800 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 205,500 1,185 B 130,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,135 1,150 1,135 1,135 0 179,300 204,867,500 105 2,200.636 1,140 J 6,200 1,135 T/B 592,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,920 3,910 3,910 -20 800 3,135,000 2 144.811 3,910 T/J 7,300 3,650 B 500 327 VICO Victoria Investama Tbk. --U8---1 104 108 96 96 -8 10,400 1,041,100 12 76.800 104 J 16,500 96 T/B 100,800 328 VIVA Visi Media Asia Tbk. --U9---1 137 141 134 136 -1 17,192,200 2,378,881,500 680 45.333 136 T/J 455,700 135 B 160,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 254 256 248 250 -4 5,273,700 1,325,726,200 626 86.207 252 J 13,300 250 T/B 609,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,720 1,725 1,695 1,700 -20 16,127,700 27,560,386,000 1,638 436.958 1,700 T/J 253,300 1,695 B 729,800 331 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 212 212 -10 300 64,600 3 57.332 224 J 1,000 212 T/B 5,000 332 WOOD Integra Indocabinet Tbk. --S5---2 580 585 575 580 0 13,050,100 7,587,322,000 404 223.077 585 J 1,306,700 580 T/B 813,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 398 382 382 -2 145,756,200 56,650,142,200 5,660 77.959 384 J 541,100 382 T/B 1,841,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,790 1,720 1,750 -45 71,177,100 124,912,069,500 6,751 472.335 1,750 T/J 1,371,600 1,745 B 2,156,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 382 388 376 376 -6 23,424,000 8,936,127,800 1,501 63.729 378 J 687,200 376 T/B 1,158,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,535 1,540 1,515 1,525 -10 17,100,800 26,085,398,500 1,675 1,089.286 1,525 T/J 49,900 1,515 B 128,900 Total 5,598,351,500 2,885,652,908,000 258,138 2,209,537,200 105,174,600 Jakarta, 20 December 2018 Trading Division