List of Securities Quotation: IDX SMC Composite Date: Friday, 21 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 12,650 12,550 12,250 12,500 -150 544,500 6,772,717,500 627 1,015.468 12,500 T/J 32,400 12,325 B 1,000 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,240 J 9,400 1,815 B 2,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,490 1,470 1,475 -5 9,819,700 14,530,794,500 2,251 1,798.780 1,480 J 12,500 1,475 T/B 143,700 5 ACST Acset Indonusa Tbk. --S6---1 1,600 1,620 1,595 1,595 -5 47,300 75,805,000 63 66.981 1,605 J 3,400 1,595 T/B 1,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,630 1,595 1,610 -20 5,606,200 9,033,255,500 1,090 1,264.401 1,610 T/J 2,119,500 1,605 B 190,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,500 8,400 8,500 0 202,800 1,712,085,000 26 365.591 8,500 T/J 7,600 8,475 B 100 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 308 310 -2 1,101,400 342,484,200 157 27.670 312 J 800 310 T/B 9,800 9 AGII Aneka Gas Industri Tbk. --U3---1 640 655 635 640 0 1,212,200 781,099,000 118 58.182 645 J 5,800 635 B 112,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 314 308 312 0 1,700,400 529,102,600 363 509.737 314 J 132,300 310 B 715,700 11 AGRS Bank Agris Tbk. --U8---2 294 324 266 274 -20 358,100 104,191,000 141 249.091 276 J 3,900 274 T/B 800 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,430 4,260 4,330 -20 4,294,600 18,667,583,000 1,656 3,450.997 4,340 J 3,800 4,330 T/B 215,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 340 328 328 18 300 99,600 3 312.381 324 J 2,500 272 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,480 3,570 3,470 3,550 70 31,700 111,833,000 5 144.898 3,550 T/J 12,800 3,420 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 830 945 830 945 115 576,900 516,213,000 137 2,411.391 945 T/J 900 875 B 800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,080 1,080 1,045 1,070 -10 159,100 171,487,500 29 89.167 1,070 T/J 400 1,045 B 2,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 795 760 770 5 135,346,100 105,605,222,000 6,320 507.681 775 J 427,000 770 T/B 4,210,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 107.554 1,450 J 100 1,260 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 540 540 530 530 -10 4,149,900 2,204,656,500 644 563.734 535 J 246,900 530 T/B 67,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 154 155 152 153 -1 4,104,700 629,424,000 289 41.918 154 J 100,200 153 T/B 13,100 21 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 22,100 19,890,000 3 60.000 900 T/J 300 855 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 288 288 288 0 9,000 2,592,000 4 96.000 292 J 170,000 288 T/B 3,000 23 ARNA Arwana Citramulia Tbk. --U3---1 408 410 406 408 0 2,057,900 839,619,600 38 2,773.058 410 J 100 408 T/B 400,000 24 ASGR Astra Graphia Tbk. --U9---1 1,325 1,345 1,325 1,340 15 8,500 11,389,000 9 277.824 1,340 T/J 12,100 1,320 B 4,400 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 605 605 600 605 0 1,751,000 1,058,390,000 84 1,120.370 610 J 102,900 605 T/B 200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 332 336 318 318 -14 14,674,200 4,738,131,600 976 302.857 320 J 60,600 318 T/B 245,900 27 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 880 J 1,600 810 B 200 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 1,530 1,530 -5 198,900 305,179,000 92 1,383.739 1,535 J 12,200 1,530 T/B 1,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,200 510,000 7 57.388 50 T/J 7,159,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 300 284 262 284 -16 36,100 9,588,200 12 209.385 284 T/J 600 270 B 1,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,675 1,660 1,675 5 415,200 692,156,000 127 2,093.750 1,675 T/J 1,400 1,665 B 11,000 33 BBKP Bank Bukopin Tbk. --S8---1 276 278 274 276 0 3,401,900 939,020,200 455 81.877 278 J 1,931,800 276 T/B 164,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,380 1,380 1,380 0 11,000 15,180,000 2 100.000 1,380 T/J 35,000 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 2,000 B 1,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,610 2,570 2,580 -20 22,458,200 58,123,124,000 2,572 336.522 2,590 J 15,800 2,580 T/B 508,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 290 280 286 -2 493,900 140,365,400 78 291.183 286 T/J 587,700 282 B 50,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 148 141 148 -1 13,000 1,920,500 6 419.715 148 T/J 8,200 147 B 5,000 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 25,800 1,290,000 21 217.306 50 T/J 393,090,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 214 204 204 -10 19,371,100 4,036,620,200 509 120.000 204 T/J 1,541,300 202 B 1,600,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 660 670 655 655 -5 51,400 34,204,500 22 3,356.565 670 J 31,000 655 T/B 660,900 43 BHIT MNC Investama Tbk. --S9K--1 57 58 55 56 -1 5,763,300 324,007,100 297 163.767 56 T/J 286,200 55 B 2,044,300 44 BINA Bank Ina Perdana Tbk. --U8---1 525 530 500 530 5 1,410,800 727,963,500 95 299.442 530 T/J 240,600 505 B 14,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 260,800 13,040,000 50 35.714 50 T/J 4,988,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,730 2,830 2,700 2,830 100 306,000 847,280,000 156 43.538 2,840 J 158,000 2,830 T/B 11,700 47 BISI BISI International Tbk. --U1---1 1,500 1,525 1,500 1,525 25 13,000 19,700,000 9 762.500 1,525 T/J 292,900 1,490 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,070 2,030 2,030 0 15,565,800 32,097,168,000 384 338.333 2,040 J 10,800 2,030 T/B 233,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 4,128,200 2,869,168,500 561 160.465 695 J 5,500 690 T/B 660,900 50 BKSL Sentul City Tbk. --S6LKO1 117 118 114 114 -3 63,782,800 7,338,660,900 888 7.877 115 J 40,800 114 T/B 10,646,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 187 J 6,500 186 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 0 0 4,600 0 0 0 0 306.667 4,900 J 600 3,460 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 400 338 396 68 40,600 14,965,000 24 123.750 376 J 29,500 340 B 1,900 55 BMTR Global Mediacom Tbk. --S9K--1 272 278 262 262 -10 40,788,000 11,058,981,600 2,010 213.251 268 J 34,000 262 T/B 7,968,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 885 860 880 20 7,087,400 6,208,425,000 979 6.497 885 J 338,900 880 T/B 1,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 204 206 2 175,700 35,971,000 35 2.454 208 J 9,000 206 T/B 15,200 58 BNLI Bank Permata Tbk. --M8K--1 640 645 615 640 0 29,326,800 18,721,777,000 1,557 6.968 640 T/J 7,161,300 635 B 1,207,700 59 BOGA Bintang Oto Global Tbk. --S9---2 705 705 695 695 -10 4,507,100 3,160,821,000 311 674.757 695 T/J 83,500 690 B 115,500 60 BOLT Garuda Metalindo Tbk. --U4---2 965 970 960 965 0 138,200 133,267,000 133 175.455 965 T/J 1,100 960 B 2,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,180 2,170 2,140 2,150 -30 3,792,400 8,205,859,000 602 537.500 2,150 T/J 36,800 2,140 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 680,000 600 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 6,900 J 200 5,000 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 545 525 525 -10 15,245,600 8,116,928,500 1,789 525.000 530 J 287,300 525 T/B 698,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 1,616,300 80,815,000 24 7.874 50 T/J 6,863,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 851.591 1,140 J 9,100 1,135 B 30,000 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,300 2,350 2,290 2,340 40 3,567,800 8,298,289,000 909 183.255 2,340 T/J 230,000 2,330 B 355,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,250 1,260 1,220 1,230 -20 14,003,200 17,306,768,500 2,299 240.938 1,240 J 283,700 1,230 T/B 511,200 70 BSIM Bank Sinarmas Tbk. --U8---1 565 560 560 560 -5 100 56,000 1 381.942 560 T/J 4,200 555 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,370 2,370 0 1,000 2,370,000 3 121.538 2,370 T/J 6,600 2,320 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 125 128 121 128 3 223,800 28,176,400 41 980.693 128 T/J 43,000 126 B 4,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 391,394,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,570 3,450 3,550 50 141,500 499,243,000 60 687.236 3,550 T/J 100,900 3,470 B 600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,810 1,825 1,800 1,820 10 20,190,300 36,591,502,500 1,280 1,820.000 1,820 T/J 397,200 1,815 B 1,128,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,770 1,825 1,760 1,825 55 34,100 61,416,500 25 309.322 1,825 T/J 20,900 1,710 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 112 121 103 121 9 34,181,300 3,819,259,600 1,471 11.833 121 T/J 909,000 116 B 6,000 79 BUMI Bumi Resources Tbk. --S2K--2 115 116 111 113 -2 140,102,600 15,810,963,000 2,004 6.558 114 J 2,957,700 113 T/B 8,822,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 202 204 197 204 2 17,658,600 3,542,382,800 387 156.923 204 T/J 47,000 202 B 20,000 81 BVIC Bank Victoria International Tbk. --U8---1 171 172 170 170 -1 3,000 513,700 6 160.752 172 J 6,100 169 B 4,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 174 175 172 174 0 22,414,600 3,884,903,900 524 38.055 175 J 4,495,000 174 T/B 3,036,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 396 380 380 -4 833,500 321,665,600 153 115.152 384 J 12,100 380 T/B 200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,590 2,600 2,540 2,600 10 4,239,400 10,913,910,000 400 148.571 2,600 T/J 451,900 2,580 B 13,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 306 308 0 670,200 206,007,200 167 562.691 310 J 169,900 308 T/B 8,600 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 436,100 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 89 86 88 1 1,174,200 101,328,800 84 563.200 87 J 10,000 86 B 423,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 300 300 292 300 0 19,100 5,727,800 13 23.476 300 T/J 16,500 298 B 25,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,650 1,610 1,610 -80 20,000 32,349,000 22 5,842.224 1,655 J 100 1,610 T/B 1,200 90 CLEO Sariguna Primatirta Tbk. --S5---1 276 278 274 278 2 7,543,000 2,083,144,400 635 1,208.696 278 T/J 525,200 276 B 320,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 0 0 1,345 0 0 0 0 128.701 1,375 J 13,700 1,345 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 198 202 198 199 1 167,000 33,360,000 42 37.643 199 T/J 1,400 198 B 48,700 93 COWL Cowell Development Tbk. --U6---2 414 418 412 416 2 122,600 50,902,000 139 320.000 416 T/J 2,900 412 B 1,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 17,400 870,000 12 45.455 50 T/J 66,959,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 540 545 540 540 0 312,400 170,253,500 12 272.500 550 J 268,000 540 T/B 2,100 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-1 980 1,005 970 995 15 18,325,700 18,211,281,000 1,840 222.775 1,000 J 275,400 995 T/B 119,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 32,200 1,610,000 5 16.496 50 T/J 232,414,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 845 820 840 0 590,800 494,973,000 259 730.435 850 J 23,200 840 T/B 21,300 100 DILD Intiland Development Tbk. --S6---1 300 308 280 308 8 5,613,300 1,652,745,200 566 53.671 308 T/J 215,400 304 B 1,000,000 101 DKFT Central Omega Resources Tbk. --U2---2 306 310 298 310 4 305,800 93,879,600 42 796.301 310 T/J 132,100 306 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,500 5,450 5,500 0 3,100 16,925,000 3 32,877.040 5,450 J 20,000 5,375 B 1,500 103 DMAS Puradelta Lestari Tbk. --M6---1 167 169 161 161 -6 27,594,100 4,496,822,300 1,111 76.667 161 T/J 922,500 160 B 3,856,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,290 3,290 3,290 10 10,500 34,545,000 2 2,890.046 3,290 T/J 9,500 3,220 B 20,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 530 530 515 515 -15 13,274,000 6,917,241,500 1,062 697.227 520 J 155,700 515 T/B 1,574,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 135 129 130 0 3,460,100 450,205,600 96 23.636 130 T/J 255,200 129 B 7,600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 356 354 356 2 370,700 131,545,800 21 96.216 358 J 147,300 356 T/B 20,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,975 J 500 13,000 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 3,720 0 0 3,720 0 0 0 0 374.133 4,240 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 1,975 J 1,300 1,910 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 74 76 72 76 2 100,200 7,441,900 20 50.667 76 T/J 72,800 73 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,135 1,095 1,135 0 10,300 11,678,500 6 28.025 1,135 T/J 2,800 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 336 342 334 340 4 16,290,400 5,510,600,600 1,314 85.000 340 T/J 1,031,900 338 B 265,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 644,439,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 53 53 50 50 -3 83,486,500 4,258,117,300 2,305 4.169 51 J 6,828,300 50 T/B 40,042,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 2,200 1,990 2,150 40 3,600 7,688,000 20 1,504.243 2,150 T/J 1,900 1,840 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,240 2,270 2,200 2,200 -40 4,427,200 9,882,955,000 1,464 220.000 2,220 J 85,800 2,200 T/B 368,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 340 342 326 326 -14 13,978,600 4,629,945,000 880 606.952 328 J 62,600 326 T/B 27,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,010 2,060 2,000 2,050 40 19,388,400 39,553,554,000 3,123 104.039 2,050 T/J 1,270,100 2,020 B 152,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,800 J 1,400 1,590 B 3,000 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,500 7,300 7,500 0 128,600 952,297,500 114 1,718.764 7,500 T/J 1,900 7,450 B 500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,650 6,425 5,625 6,350 700 1,121,500 6,397,715,000 77 1,270.000 6,400 J 5,000 6,350 T/B 300 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 4,000 J 6,200 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 650 625 615 625 -25 1,600 985,000 3 625.000 700 J 78,900 615 B 1,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 930 900 915 -5 31,316,700 28,631,720,500 456 415.909 920 J 130,600 915 T/B 1,300 126 FREN Smartfren Telecom Tbk. --U7---1 81 82 78 78 -3 29,885,000 2,343,721,800 836 4.333 79 J 639,200 78 T/B 1,432,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 96 96 90 94 -2 211,200 19,639,900 76 58.750 94 T/J 178,300 93 B 10,900 128 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---1 236 242 232 234 -2 8,842,400 2,096,575,600 521 31.456 238 J 302,600 234 T/B 1,497,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 625 610 625 10 2,307,000 1,436,700,000 279 122.703 625 T/J 176,700 620 B 1,286,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 226 214 216 -6 13,040,800 2,855,603,800 797 54.000 216 T/J 12,300 214 B 877,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,900 14,900 14,900 0 500 7,450,000 1 2,591.304 14,900 T/J 100 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---1 136 131 131 131 -5 18,700 2,449,700 4 52.400 134 J 700 131 T/B 11,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,570 2,600 2,540 2,580 10 490,100 1,259,626,000 387 2,580.000 2,580 T/J 42,300 2,560 B 125,200 136 HERO Hero Supermarket Tbk. --U9---1 820 805 790 790 -30 70,000 55,700,500 169 1,648.994 900 J 200 805 B 1,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,840 2,790 2,790 20 172,000 479,934,000 19 854.099 2,800 J 5,100 2,750 B 4,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 725 715 725 10 6,500 4,672,000 8 1,115.385 720 J 1,900 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 765 775 750 750 -15 21,515,100 16,438,170,500 1,569 241.935 750 T/J 109,600 745 B 624,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 266 260 264 0 882,700 232,414,600 65 88.000 264 T/J 148,000 260 B 87,500 141 HRUM Harum Energy Tbk. --S2K--1 1,430 1,440 1,405 1,420 -10 2,126,300 3,024,026,000 1,316 27.308 1,420 T/J 492,400 1,415 B 104,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,400 8,500 8,500 8,500 100 200 1,700,000 1 914.175 8,450 J 400 8,400 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 0 0 800 0 0 0 0 62.500 785 J 10,000 730 B 300 144 IIKP Inti Agri Resources Tbk --U5---2 199 204 198 202 3 457,570,900 91,156,251,600 754 387.731 202 T/J 7,700 200 B 54,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 124 125 121 121 -3 42,108,600 5,147,058,200 1,982 34.571 121 T/J 56,300 120 B 6,660,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,180 2,200 2,130 2,180 0 1,001,200 2,163,250,000 362 292.666 2,180 T/J 86,500 2,170 B 200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 665 670 645 670 5 1,196,700 792,342,000 128 134.000 670 T/J 699,800 665 B 200 148 IMPC Impack Pratama Industri Tbk. --U3---2 865 890 865 890 25 398,200 348,680,500 20 234.211 890 T/J 8,300 885 B 900 149 INAF Indofarma Tbk. --U5---1 5,000 5,175 4,930 5,175 175 106,200 539,763,000 146 2,070.000 5,175 T/J 10,700 4,950 B 10,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,190 3,130 3,150 -20 6,029,800 19,047,160,000 1,397 1,285.714 3,160 J 45,000 3,150 T/B 510,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,275 6,325 6,000 6,275 0 13,100 80,467,500 44 845.129 6,275 T/J 2,400 6,250 B 200 152 INDS Indospring Tbk. --M4---1 2,260 2,270 2,250 2,260 0 12,100 27,244,000 18 211.875 2,310 J 15,600 2,260 T/B 2,400 153 INDY Indika Energy Tbk. XDS2XXO1 1,755 1,770 1,635 1,660 -95 16,951,900 28,718,030,000 4,478 56.271 1,660 T/J 1,504,800 1,655 B 15,200 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 61 59 61 0 344,200 20,604,700 24 0.348 61 T/J 390,700 60 B 100,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 500 0 0 500 0 0 0 0 476.190 488 J 14,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 1,990 1,990 -10 278,300 566,187,000 47 721.014 2,000 J 1,100 1,990 T/B 300 157 INTA Intraco Penta Tbk. --U9---2 480 484 476 480 0 1,978,400 949,312,800 139 338.359 480 T/J 182,900 474 B 100,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 386 404 380 394 8 1,138,000 450,305,600 260 103.684 400 J 50,000 394 T/B 65,800 159 ISAT Indosat Tbk. --S7K--1 1,745 1,745 1,715 1,730 -15 1,943,100 3,358,343,000 449 123.571 1,730 T/J 1,023,500 1,725 B 10,500 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,000 20,100 19,750 19,900 -100 1,405,200 27,984,020,000 1,081 142.143 19,925 J 300 19,900 T/B 59,400 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 140,601,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 484 484 484 12 100 48,400 1 274.548 494 J 100 484 T/B 300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 490 478 490 12 300 144,600 2 405.572 478 J 4,300 360 B 2,200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,180 2,180 2,030 2,030 -150 11,771,500 24,440,977,000 3,590 554.948 2,080 J 17,600 2,030 T/B 3,037,100 166 JRPT Jaya Real Property Tbk. --S6---1 730 740 675 690 -40 9,418,200 6,588,054,000 361 663.462 695 J 900 690 T/B 3,003,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,370 4,400 4,320 4,320 -50 7,293,200 31,742,916,000 2,358 254.747 4,330 J 221,600 4,320 T/B 774,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 12,000 905 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,670 2,700 2,660 2,670 0 2,323,700 6,207,013,000 91 2,670.000 2,680 J 5,000 2,670 T/B 1,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 270 238 258 16 10,514,200 2,736,879,600 1,236 31.349 260 J 265,900 258 T/B 62,300 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 256 260 252 260 4 6,256,200 1,621,260,600 257 9.021 262 J 1,764,400 260 T/B 857,900 173 KINO Kino Indonesia Tbk. --U5---2 2,900 2,900 2,800 2,820 -80 178,600 505,320,000 108 74.211 2,840 J 400 2,820 T/B 90,400 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,810 2,790 2,800 0 201,100 563,330,000 29 933.333 2,800 T/J 20,400 2,720 B 500 175 KKGI Resource Alam Indonesia Tbk. --S2---1 332 340 332 332 0 3,800 1,269,600 4 1,164.912 338 J 800 332 T/B 8,400 176 KMTR Kirana Megatara Tbk. --U3---2 278 280 270 280 2 106,200 28,851,400 84 61.135 280 T/J 5,000 270 B 3,800 177 KPIG MNC Land Tbk. --U9---2 135 135 133 135 0 52,000 7,016,000 8 290.491 135 T/J 1,021,400 134 B 30,000 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,390 2,380 2,380 -10 9,100 21,720,000 9 865.455 2,380 T/J 1,100 2,370 B 1,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 410 402 402 -2 8,434,900 3,411,664,400 472 49.977 406 J 6,000 402 T/B 1,424,200 180 KREN Kresna Graha Investama Tbk. --U9K--1 645 645 630 630 -15 76,336,500 48,812,131,000 3,420 6,554.307 640 J 10,000 630 T/B 73,200 181 LINK Link Net Tbk. --S9K--1 4,850 4,850 4,700 4,800 -50 268,600 1,293,245,000 253 300.000 4,800 T/J 23,600 4,780 B 1,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,480 1,510 1,450 1,480 0 191,300 283,431,000 151 160.000 1,485 J 6,800 1,470 B 100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 250 262 246 248 -2 68,756,000 17,556,505,200 1,381 63.498 250 J 1,009,500 248 T/B 192,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,800 5,900 5,775 5,825 25 8,002,100 46,672,327,500 2,896 131.993 5,850 J 400 5,825 T/B 907,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,330 1,275 1,275 -55 7,704,700 9,977,209,000 1,280 329.032 1,290 J 140,500 1,275 T/B 474,600 186 LTLS Lautan Luas Tbk. --U9---1 545 560 540 560 15 14,900 8,118,000 4 197.958 560 T/J 3,400 540 B 50,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 220 238 206 226 6 689,425,600 151,750,328,000 797 476.532 226 T/J 3,214,500 220 B 100,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,285 1,305 1,270 1,300 15 2,025,500 2,609,925,000 864 738.636 1,300 T/J 141,000 1,290 B 2,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,795 1,785 1,795 10 341,200 612,224,500 6 106.845 1,795 T/J 11,900 1,790 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 785 775 785 0 7,473,600 5,851,650,500 822 1,259.729 785 T/J 88,700 780 B 44,500 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 244 244 -4 15,412,000 3,815,818,000 137 325.333 244 T/J 158,700 242 B 27,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,990 2,000 1,980 2,000 10 143,600 286,705,500 37 800.000 2,000 T/J 44,000 1,990 B 1,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 720 740 710 740 20 7,779,500 5,647,802,000 287 526.166 740 T/J 702,100 735 B 304,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,900 J 100 6,125 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,830 2,840 2,810 2,820 -10 42,700 120,365,000 40 216.923 2,830 J 900 2,820 T/B 4,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 478 490 478 480 2 798,600 384,980,800 188 30.000 480 T/J 29,200 478 B 125,300 197 MCAS M Cash Integrasi Tbk. --U9---2 3,050 3,060 3,030 3,030 -20 1,798,600 5,481,312,000 161 218.773 3,030 T/J 24,500 3,020 B 22,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 140 142 0 304,100 42,905,600 40 127.363 142 T/J 5,600 141 B 407,700 199 MDIA Intermedia Capital Tbk. --M9---1 139 143 133 137 -2 109,400 15,018,100 17 99.275 137 T/J 55,300 135 B 500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,950 3,100 2,990 3,050 100 80,700 244,595,000 34 159.065 3,070 J 200 3,020 B 100 201 MDLN Modernland Realty Tbk. --S6---1 216 218 212 218 2 4,330,000 931,358,000 440 64.697 218 T/J 1,317,400 216 B 37,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 710 685 685 -15 29,251,900 20,276,147,000 1,687 1,206.474 690 J 6,500 685 T/B 1,722,300 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,400 4,400 4,400 0 200 880,000 1 3,207.278 4,400 T/J 500 4,110 B 100 204 MERK Merck Tbk. --U5---2 7,300 5,850 5,850 5,850 -1,450 209,600 1,226,160,000 288 15,424.368 5,850 T/J 6,110,700 0 B 0 205 META Nusantara Infrastructure Tbk. XRM7---1 204 214 202 206 2 9,889,800 2,030,394,600 166 62.410 206 T/J 3,893,400 204 B 694,300 206 MFIN Mandala Multifinance Tbk. --U8---2 850 870 805 870 20 79,300 68,982,500 6 892.308 870 T/J 2,300 850 B 20,000 207 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 5,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,505 1,450 1,470 0 2,415,800 3,550,406,500 462 86.548 1,485 J 7,000 1,470 T/B 31,800 209 MINA Sanurhasta Mitra Tbk. --U9---2 705 740 690 725 20 1,087,000 795,052,000 535 3,452.381 745 J 90,300 725 T/B 43,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 192 200 192 196 4 509,600 100,796,500 25 490.000 197 J 4,300 196 T/B 500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 0 0 20,000 0 0 0 0 952.381 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 15,200 243,200,000 39 101,910.828 16,000 T/J 800 15,900 B 2,000 213 MLIA Mulia Industrindo Tbk --U3---2 1,050 1,090 1,050 1,090 40 606,200 649,096,500 177 182.046 1,090 T/J 21,700 1,085 B 37,500 214 MLPL Multipolar Tbk. --U9---1 74 75 73 73 -1 647,200 47,562,400 90 8.373 74 J 263,600 73 T/B 261,800 215 MLPT Multipolar Technology Tbk. --U9---1 920 920 870 920 0 2,200 1,919,000 4 191.667 890 J 2,100 840 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 505 494 505 0 249,500 124,867,000 19 86.325 505 T/J 18,700 496 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 705 755 695 745 40 68,762,100 50,028,481,500 3,810 82.778 745 T/J 1,096,400 740 B 1,264,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 905 900 900 0 517,900 466,562,000 72 60.000 905 J 257,800 900 T/B 1,399,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 154 156 151 152 -2 1,599,200 243,397,600 268 63.906 152 T/J 7,700 151 B 260,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,100 5,100 5,100 0 200 1,020,000 1 462.592 5,100 T/J 8,500 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 356 356 348 352 -4 8,800 3,084,400 20 352.000 352 T/J 12,800 348 B 4,300 222 MSKY MNC Sky Vision Tbk. --U9---1 775 790 765 770 -5 1,731,700 1,363,734,500 43 50.658 775 J 3,500 765 B 30,000 223 MTDL Metrodata Electronics Tbk. --S9---1 820 825 815 820 0 1,634,600 1,339,819,000 165 1,476.201 820 T/J 30,200 815 B 48,900 224 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 0 0 410 0 0 0 0 172.377 410 J 200 402 B 300 226 MYOH Samindo Resources Tbk. --S2---1 1,050 1,050 1,025 1,045 -5 240,500 249,884,000 51 124.468 1,045 T/J 13,300 1,040 B 76,300 227 MYRX Hanson International Tbk. --S6K--2 110 111 109 109 -1 432,748,200 47,590,950,400 753 74.336 110 J 2,000 109 T/B 3,686,000 228 NASA Ayana Land International Tbk. --U9---2 600 600 595 600 0 37,825,400 22,694,998,500 49 582.524 605 J 179,700 600 T/B 199,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,950 4,080 3,770 4,080 130 1,621,600 6,400,233,000 473 1,255.385 4,080 T/J 46,500 4,000 B 2,100 230 NIRO City Retail Developments Tbk. --U6---2 91 90 90 90 -1 400 36,000 1 85.714 91 J 21,700 90 T/B 414,600 231 NISP Bank OCBC NISP Tbk. --U8---1 850 860 840 855 5 4,800 4,102,500 13 1,036.062 860 J 3,900 855 T/B 200 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 820 820 820 -230 100 82,000 1 218.667 1,050 J 600 820 T/B 1,900 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 392 382 382 -12 160,100 61,229,200 15 44.941 394 J 15,300 382 T/B 121,000 234 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---1 835 845 830 830 -5 4,228,600 3,531,234,500 73 1,642.101 840 J 15,100 830 T/B 204,900 236 PALM Provident Agro Tbk. --U1---2 240 244 240 244 4 12,000 2,882,800 5 66.690 250 J 2,200 244 T/B 59,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,360 1,365 1,360 1,365 5 5,600 7,639,000 5 992.727 1,360 J 300 1,345 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,120 1,075 1,120 25 510,900 566,310,500 85 131.765 1,125 J 140,100 1,120 T/B 81,700 239 PBRX Pan Brothers Tbk. --U4K--1 525 545 520 530 5 42,000 21,919,500 33 938.053 530 T/J 2,003,100 525 B 94,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,760 4,280 3,770 4,200 440 227,100 915,701,000 87 2,800.000 4,250 J 1,200 4,200 T/B 1,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,180 2,070 2,160 70 118,177,600 253,742,513,000 8,804 720.000 2,160 T/J 6,841,100 2,150 B 731,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,285 J 100 1,230 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,300 J 3,000 2,880 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,140 1,110 1,120 0 3,348,500 3,752,142,000 153 1,864.802 1,125 J 28,600 1,120 T/B 90,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 699,700 34,985,000 54 50.000 50 T/J 582,000 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,065 1,050 1,050 0 142,100 149,244,000 23 1,116.546 1,060 J 1,000 1,050 T/B 1,700 247 PNLF Panin Financial Tbk. --S8---1 272 288 270 288 16 18,854,300 5,318,210,000 417 311.284 288 T/J 8,822,700 280 B 66,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 599.592 1,100 J 2,000 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,200 4,210 4,000 4,030 -170 56,340,900 232,089,128,000 593 2,557.902 4,030 T/J 548,300 4,000 B 100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 650 J 59,800 550 T/B 50,700 251 POWR Cikarang Listrindo Tbk. --M7---2 865 875 870 870 5 201,800 175,567,000 11 58.000 875 J 33,200 870 T/B 798,900 252 PPRE PP Presisi Tbk. --M7---1 332 340 326 340 8 368,900 122,547,600 162 79.070 340 T/J 142,500 336 B 3,000 253 PPRO PP Properti Tbk. --S6K--1 129 132 126 126 -3 56,485,400 7,248,581,500 1,295 272.432 126 T/J 6,599,700 125 B 2,109,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,250 2,300 2,180 2,300 50 71,000 161,973,000 34 35.385 2,300 T/J 37,700 2,220 B 900 255 PRIM Royal Prima Tbk. --U9---2 610 610 605 610 0 1,000 606,500 6 610.000 610 T/J 1,700 600 B 300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 230 195 208 13 28,707,800 6,133,959,400 2,274 674.821 210 J 10,700 208 T/B 12,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,270 4,290 4,220 4,230 -40 14,891,400 63,235,183,000 4,051 3,678.261 4,250 J 30,000 4,230 T/B 1,174,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,905 1,925 1,885 1,895 -10 11,310,200 21,548,085,000 2,738 356.203 1,895 T/J 3,725,400 1,890 B 288,200 259 PTRO Petrosea Tbk. --S2---1 1,785 1,825 1,775 1,785 0 647,900 1,165,168,500 240 1,428.000 1,795 J 1,500 1,785 T/B 82,300 260 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--1 605 605 585 600 -5 27,958,100 16,650,542,000 2,822 2,313.119 600 T/J 1,074,100 595 B 598,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 920 935 910 930 10 413,700 381,972,500 240 930.000 930 T/J 3,100 920 B 50,000 263 RAJA Rukun Raharja Tbk. --S7---1 356 358 328 330 -26 1,143,600 383,889,600 194 1,133.553 332 J 25,000 330 T/B 231,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,435 1,405 1,430 -5 1,710,300 2,443,116,500 327 893.750 1,430 T/J 915,800 1,425 B 2,100 265 RDTX Roda Vivatex Tbk --U6---1 5,300 5,275 5,275 5,275 -25 100 527,500 1 277.896 5,700 J 200 5,275 T/B 4,500 266 RIMO Rimo International Lestari Tbk --U9---2 135 138 133 135 0 176,761,900 24,024,457,000 971 74.118 135 T/J 380,000 134 B 1,242,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 338 312 312 -10 11,700 3,810,200 12 2,441.315 326 J 1,000 312 T/B 24,900 268 RODA Pikko Land Development Tbk. --U6---2 446 450 450 450 4 106,800 48,060,000 8 718.506 480 J 1,000 450 T/B 3,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,225 1,210 1,210 0 433,100 525,171,500 195 474.510 1,220 J 62,200 1,210 T/B 42,800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 565 545 565 10 2,288,900 1,268,056,500 586 706.250 565 T/J 39,000 555 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 9,200 9,200 9,050 9,200 0 6,700 60,815,000 8 5,935.484 9,200 T/J 400 8,550 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,895 1,895 1,875 1,890 -5 7,703,500 14,534,786,500 1,264 854.999 1,890 T/J 1,175,100 1,885 B 4,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 36,800 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,430 2,430 0 7,200 17,496,000 6 103.846 2,450 J 13,600 2,330 B 10,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 20,000 3,510 B 200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 985 980 935 950 -35 2,041,800 1,968,122,000 366 678.571 955 J 1,600 950 T/B 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---1 820 835 815 830 10 807,800 667,660,000 244 143.103 835 J 111,300 830 T/B 300,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,450 3,830 3,450 3,650 200 1,113,700 4,122,930,000 612 41.454 3,660 J 100 3,650 T/B 13,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 470 476 464 472 2 6,179,100 2,904,575,000 586 42.909 472 T/J 345,400 470 B 10,000 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,090 J 26,300 1,020 B 100 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 200 3,560 B 300 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,830 1,830 1,760 1,795 -35 932,000 1,663,139,000 652 320.536 1,795 T/J 61,400 1,770 B 11,400 285 SMCB Holcim Indonesia Tbk. --U3---1 1,870 1,870 1,860 1,860 -10 4,257,800 7,950,610,500 378 2,246.377 1,860 T/J 616,800 1,855 B 121,400 286 SMDR Samudera Indonesia Tbk. --S7---1 310 312 306 308 -2 458,900 141,687,000 93 1,236.054 310 J 197,700 308 T/B 100,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,475 11,500 11,275 11,500 25 5,685,900 64,947,390,000 2,685 4,001.670 11,525 J 100 11,500 T/B 140,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 810 820 800 820 10 16,935,600 13,751,821,000 2,106 1,347.355 820 T/J 495,200 815 B 4,300 289 SMRU SMR Utama Tbk. --U2---2 490 490 476 484 -6 254,400 122,182,200 20 118.361 484 T/J 6,100 474 B 10,800 290 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,345 1,325 1,335 5 2,286,800 3,051,786,000 820 3,565.800 1,335 T/J 159,100 1,330 B 68,300 291 SOCI Soechi Lines Tbk. --M7---1 134 138 133 134 0 1,240,400 165,547,500 125 24.364 134 T/J 410,100 133 B 97,800 292 SPTO Surya Pertiwi Tbk. --U9---2 885 885 870 880 -5 1,230,300 1,082,148,000 93 880.000 880 T/J 102,800 875 B 16,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 197 200 197 200 3 100,100 20,019,700 6 213.445 202 J 106,200 197 B 34,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 366 362 362 -2 36,520,400 13,282,016,200 54,491 150.833 362 T/J 665,300 360 B 6,588,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 65.455 3,770 J 1,000 3,600 B 2,400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 474 466 470 0 15,868,800 7,456,408,000 813 192.821 470 T/J 72,900 468 B 2,712,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,245 1,245 1,215 1,225 -20 72,685,300 89,893,645,000 2,399 182.836 1,225 T/J 112,200 1,220 B 1,007,700 298 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 0 0 50 0 0 0 0 64.769 50 J 346,541,900 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 3,930 3,930 3,620 3,620 -310 2,029,100 7,850,083,000 143 3,290.909 3,620 T/J 32,200 0 B 0 302 TARA Sitara Propertindo Tbk. --U6K--1 870 875 860 865 -5 42,053,600 36,294,774,000 3,641 816.038 865 T/J 458,800 860 B 109,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,630 3,530 3,550 -40 7,815,100 27,783,092,000 1,940 175.309 3,550 T/J 67,500 3,540 B 338,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 905 905 870 880 -25 3,047,200 2,699,957,000 646 200.387 885 J 26,700 880 T/B 5,000 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 4,200 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 302 294 294 -4 18,104,500 5,397,148,600 389 128.947 298 J 102,300 294 T/B 35,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 0 0 905 0 0 0 0 291.935 905 J 14,000 895 B 1,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 750 630 725 95 1,900 1,287,500 6 164.295 725 T/J 1,400 640 B 2,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,300 J 5,000 2,850 B 11,300 310 TGRA Terregra Asia Energy Tbk. --U7---1 780 785 775 780 0 29,908,800 23,323,619,000 752 390.000 785 J 400,000 775 B 4,900 311 TINS Timah Tbk. --S2K--1 750 770 750 750 0 13,662,000 10,372,428,000 1,023 383.246 755 J 37,700 750 T/B 522,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,225 11,250 10,725 10,975 -250 4,306,900 47,090,832,500 3,074 678.565 10,975 T/J 72,100 10,950 B 2,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 775 790 780 790 15 15,100 11,928,000 3 363.402 790 T/J 1,100 0 B 0 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,750 1,610 1,625 -25 4,700 7,761,000 14 85.526 1,625 T/J 6,800 1,615 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 855 840 850 0 24,712,400 21,003,223,500 1,594 1,368.077 855 J 1,182,800 850 T/B 9,300 316 TOTL Total Bangun Persada Tbk. --U6---1 560 565 560 565 5 114,200 64,416,000 47 203.072 570 J 29,100 565 T/B 18,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 342 350 340 346 4 16,800 5,774,400 17 1,122.393 346 T/J 19,200 344 B 900 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 670 680 635 635 -35 19,645,700 12,928,784,500 1,284 3,024.818 645 J 177,200 635 T/B 2,693,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 164 165 160 165 1 520,730,600 83,630,686,800 1,308 136.370 165 T/J 6,315,700 164 B 99,100 320 TRIO Trikomsel Oke Tbk. --U9---1 236 262 250 252 16 6,200 1,619,800 6 111.861 252 T/J 1,000 240 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 18,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,385 1,385 0 37,600 52,170,500 15 247.074 1,390 J 2,025,200 1,385 T/B 24,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,300 3,300 3,300 0 10,000 33,000,000 1 3,300.000 3,300 T/J 20,000 2,610 B 458,800 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,190 1,190 1,190 0 100 119,000 1 2,644.444 1,190 T/J 207,700 1,185 B 121,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,135 1,150 1,135 1,150 15 239,200 274,792,500 63 2,229.719 1,150 T/J 30,900 1,140 B 500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,910 3,940 3,850 3,910 0 600 2,347,000 6 144.811 3,920 J 2,100 3,710 B 100 327 VICO Victoria Investama Tbk. --U8---1 96 108 97 103 7 19,700 2,012,900 83 82.400 103 T/J 9,100 102 B 4,500 328 VIVA Visi Media Asia Tbk. --U9---1 136 134 131 134 -2 17,279,200 2,306,276,000 441 44.667 134 T/J 93,600 133 B 161,900 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 250 254 248 250 0 5,715,300 1,428,259,800 455 86.207 252 J 171,500 250 T/B 89,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,720 1,685 1,720 20 12,278,200 20,957,320,000 1,744 442.099 1,720 T/J 1,214,700 1,695 B 400,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 212 228 216 226 14 300 67,000 3 61.118 228 J 1,000 218 B 200 332 WOOD Integra Indocabinet Tbk. --S5---2 580 610 580 600 20 46,412,300 27,814,455,000 1,839 230.769 605 J 1,440,600 600 T/B 973,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 398 378 396 14 140,078,700 54,826,127,400 3,786 80.816 396 T/J 5,847,400 394 B 1,011,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,765 1,715 1,750 0 42,413,200 74,174,659,000 4,039 472.335 1,750 T/J 3,335,400 1,745 B 1,081,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 382 370 380 4 12,920,300 4,878,380,800 747 64.407 380 T/J 681,300 378 B 874,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,535 1,525 1,535 10 12,596,300 19,250,786,500 1,389 1,096.429 1,535 T/J 93,300 1,530 B 1,000 Total 4,766,050,800 2,678,215,021,600 227,561 2,365,758,400 160,302,500 Jakarta, 21 December 2018 Trading Division