List of Securities Quotation: IDX SMC Composite Date: Thursday, 27 December 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,850 12,100 11,725 11,725 -125 404,500 4,784,647,500 740 952.509 11,725 T/J 1,400 11,700 B 90,500 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 1,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,250 1,865 1,865 -375 500 1,083,500 4 49.733 2,240 J 4,700 1,865 T/B 1,800 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,455 1,520 1,470 1,515 60 14,742,500 22,146,583,500 2,892 1,847.561 1,515 T/J 400,400 1,510 B 122,500 5 ACST Acset Indonusa Tbk. --S6---1 1,535 1,585 1,550 1,570 35 38,200 60,404,500 20 65.931 1,570 T/J 1,000 1,550 B 700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,610 1,560 1,570 5 6,098,200 9,625,129,500 774 1,232.988 1,570 T/J 130,800 1,565 B 253,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,550 8,475 8,550 50 175,500 1,487,540,000 24 367.742 8,550 T/J 1,500 8,475 B 2,600 8 ADMG Polychem Indonesia Tbk --M3---1 304 314 306 310 6 1,058,400 328,372,200 109 27.670 312 J 9,900 310 T/B 149,000 9 AGII Aneka Gas Industri Tbk. --U3---1 640 640 630 630 -10 19,200 12,231,000 23 57.273 640 J 17,800 625 B 4,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 312 308 312 6 1,999,400 620,719,600 239 509.737 314 J 145,500 312 T/B 143,000 11 AGRS Bank Agris Tbk. --U8---2 290 290 232 232 -58 75,900 20,568,800 50 210.909 288 J 1,400 232 T/B 108,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,360 4,280 4,350 70 2,073,900 8,968,036,000 743 3,466.937 4,350 T/J 75,100 4,320 B 1,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 0 0 328 0 0 0 0 312.381 326 J 2,500 274 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,570 3,680 3,590 3,670 100 46,500 168,432,000 27 149.796 3,670 T/J 1,300 3,580 B 1,300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 950 950 935 935 -15 176,800 166,515,000 92 2,385.874 940 J 53,500 935 T/B 300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,090 1,095 1,070 1,095 5 182,000 198,624,000 25 91.250 1,095 T/J 5,300 1,075 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 770 785 765 770 0 37,337,500 28,910,726,500 3,058 507.681 770 T/J 1,917,600 765 B 2,801,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 107.554 1,490 J 700 1,310 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 530 540 530 540 10 3,764,600 2,010,236,000 612 574.370 540 T/J 111,400 535 B 16,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 155 152 152 -1 1,647,700 251,901,700 238 41.644 153 J 44,500 152 T/B 219,700 21 ARII Atlas Resources Tbk. --U2---2 900 900 900 900 0 26,300 23,670,000 5 60.000 900 T/J 4,800 880 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 310 286 310 20 11,957,200 3,508,363,600 48 103.333 310 T/J 38,100 288 B 100 23 ARNA Arwana Citramulia Tbk. --U3---1 404 412 404 410 6 156,600 64,117,400 27 2,786.651 410 T/J 300,000 406 B 2,100 24 ASGR Astra Graphia Tbk. --U9---1 1,310 1,340 1,295 1,300 -10 58,400 76,275,000 27 269.531 1,335 J 35,000 1,300 T/B 5,200 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 610 630 610 630 20 1,963,200 1,206,269,500 98 1,166.667 630 T/J 19,700 605 B 51,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 314 320 312 312 -2 5,311,500 1,674,293,000 694 297.143 314 J 137,800 312 T/B 710,600 27 ATIC Anabatic Technologies Tbk. --U9---1 890 900 860 900 10 8,200 7,211,000 16 128.571 905 J 2,000 900 T/B 400 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 1,485 1,500 1,480 1,485 0 299,700 447,027,000 216 1,343.041 1,490 J 20,300 1,485 T/B 5,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,200 160,000 13 57.388 50 T/J 7,963,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 290 304 264 298 8 131,500 39,164,400 10 219.707 298 T/J 52,300 264 B 1,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,665 1,685 1,670 1,675 10 403,900 676,628,500 99 2,093.750 1,680 J 1,400 1,675 T/B 5,000 33 BBKP Bank Bukopin Tbk. --S8---1 270 276 270 270 0 5,626,700 1,525,706,600 642 80.097 272 J 9,200 270 T/B 641,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,520 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 1,900 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,620 2,560 2,570 30 15,375,700 39,705,229,000 2,669 335.217 2,570 T/J 22,500 2,560 B 473,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 280 280 -6 245,200 69,328,400 103 285.074 280 T/J 42,600 274 B 500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 149 142 149 0 54,500 8,099,800 13 422.551 149 T/J 2,800 148 B 2,000 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 16,700 835,000 19 217.306 50 T/J 371,687,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 197 204 198 200 3 12,964,800 2,595,718,200 398 117.647 202 J 817,300 200 T/B 1,158,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 655 670 665 670 15 422,200 282,184,500 36 3,433.432 675 J 700 665 B 26,300 43 BHIT MNC Investama Tbk. --S9K--1 57 58 55 56 -1 1,803,800 101,277,800 192 163.767 56 T/J 314,100 55 B 412,700 44 BINA Bank Ina Perdana Tbk. --U8---1 530 570 500 570 40 11,444,700 6,094,966,000 404 322.041 570 T/J 68,000 565 B 282,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 216,900 10,845,000 12 35.714 50 T/J 18,183,800 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,950 2,960 2,890 2,900 -50 756,500 2,196,890,000 342 44.615 2,900 T/J 111,300 2,890 B 2,500 47 BISI BISI International Tbk. --U1---1 1,530 1,555 1,505 1,555 25 32,700 50,752,000 26 777.500 1,555 T/J 55,800 1,510 B 1,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,030 1,995 1,995 -5 11,738,500 23,628,986,500 324 332.500 2,000 J 500 1,995 T/B 137,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 705 690 690 -5 4,798,000 3,320,448,500 770 160.465 695 J 212,900 690 T/B 248,600 50 BKSL Sentul City Tbk. --S6LKO1 109 113 109 109 0 54,634,700 6,063,067,800 1,592 7.532 110 J 1,579,800 109 T/B 5,609,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 184 J 100 174 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 4,700 4,700 4,700 4,700 0 500 2,350,000 1 313.333 4,800 J 800 3,710 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 384 348 368 18 41,500 14,475,200 13 115.000 366 J 20,100 342 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 252 256 246 248 -4 19,048,800 4,757,855,400 806 201.856 248 T/J 423,900 246 B 1,006,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 935 910 925 15 13,381,800 12,351,016,000 999 6.830 925 T/J 896,000 920 B 154,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 202 204 -2 436,400 89,140,000 58 2.431 204 T/J 77,400 202 B 184,600 58 BNLI Bank Permata Tbk. --M8K--1 610 625 610 620 10 42,034,200 26,037,866,500 937 6.750 625 J 705,300 620 T/B 4,064,400 59 BOGA Bintang Oto Global Tbk. --S9---2 695 705 695 700 5 12,800,200 8,932,904,500 324 679.612 705 J 78,500 700 T/B 5,900 60 BOLT Garuda Metalindo Tbk. --U4---2 965 975 965 975 10 129,100 125,280,000 133 177.273 975 T/J 9,200 965 B 2,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,130 2,170 2,120 2,170 40 2,723,700 5,798,039,000 448 542.500 2,170 T/J 1,300 2,160 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 557,200 600 B 575,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,900 J 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 520 525 515 520 0 3,935,600 2,041,486,500 692 520.000 520 T/J 1,588,400 515 B 3,290,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 177,500 8,875,000 11 7.874 50 T/J 9,200,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 1,150 1,145 1,150 15 3,600 4,122,500 2 862.845 1,150 T/J 30,500 1,145 B 2,400 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,310 2,360 2,310 2,310 0 4,429,200 10,308,617,000 638 180.905 2,310 T/J 48,200 2,300 B 119,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,210 1,265 1,215 1,255 45 15,787,300 19,652,764,500 1,616 245.835 1,255 T/J 747,100 1,250 B 3,500 70 BSIM Bank Sinarmas Tbk. --U8---1 540 550 540 550 10 4,500 2,431,000 4 375.122 550 T/J 16,900 525 B 3,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,320 2,320 -50 3,300 7,679,000 7 118.974 2,360 J 100 2,320 T/B 1,100 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---2 125 147 125 147 22 13,056,200 1,712,775,600 146 1,126.264 147 T/J 734,300 129 B 10,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 329,189,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,500 3,430 3,430 -70 28,800 99,564,000 50 664.005 3,470 J 100 3,430 T/B 1,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,810 1,815 1,790 1,800 -10 19,246,600 34,636,894,000 1,371 1,800.000 1,800 T/J 528,000 1,795 B 799,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,830 1,850 1,800 1,850 20 54,900 101,523,000 12 313.559 1,855 J 2,500 1,780 B 1,600 78 BULL Buana Lintas Lautan Tbk. --S7---1 121 123 118 118 -3 4,595,200 555,178,400 442 11.539 119 J 60,000 118 T/B 137,100 79 BUMI Bumi Resources Tbk. --S2K--2 104 110 103 104 0 238,574,300 25,263,957,500 2,828 6.036 104 T/J 569,700 103 B 37,489,600 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 206 210 204 208 2 17,382,500 3,600,983,400 272 160.000 208 T/J 700 206 B 27,600 81 BVIC Bank Victoria International Tbk. --U8---1 169 168 162 162 -7 34,300 5,643,900 22 153.187 168 J 200 165 B 6,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 168 171 164 165 -3 23,423,900 3,896,100,700 1,153 36.087 166 J 333,800 164 B 952,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 382 372 374 -6 628,700 237,359,800 88 113.333 376 J 17,000 374 T/B 5,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,650 2,840 2,650 2,770 120 6,819,200 18,827,588,000 1,617 158.286 2,770 T/J 77,500 2,760 B 135,300 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 1,147,700 353,017,000 209 562.691 308 T/J 200 306 B 129,900 86 CASS Cardig Aero Services Tbk. --U7---2 700 710 710 710 10 100 71,000 1 177.500 705 J 500 690 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 88 86 87 1 276,600 23,897,100 41 556.800 87 T/J 97,000 86 B 316,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 298 314 298 308 10 796,800 241,964,400 94 24.102 308 T/J 133,900 304 B 136,600 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,685 1,730 1,650 1,730 45 41,300 71,117,500 12 6,277.669 1,730 T/J 22,600 1,600 B 500 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 284 276 284 6 14,850,800 4,182,247,600 1,011 1,234.783 286 J 1,178,200 284 T/B 113,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,355 1,330 1,355 20 28,100 37,908,500 21 129.658 1,355 T/J 2,900 1,335 B 10,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 200 212 200 212 12 199,000 41,857,000 88 40.102 212 T/J 101,500 204 B 1,500 93 COWL Cowell Development Tbk. --U6---2 414 418 414 416 2 122,900 51,133,400 53 320.000 418 J 9,700 416 T/B 800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,005,800 50,290,000 8 45.455 50 T/J 69,413,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 545 545 545 545 0 200 109,000 1 275.023 545 T/J 249,500 480 B 1,800 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 975 1,000 975 995 20 15,977,800 15,701,851,500 1,033 222.775 995 T/J 313,400 990 B 11,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,400 1,520,000 2 16.496 50 T/J 226,225,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 850 840 850 10 347,900 294,224,500 199 739.130 850 T/J 8,100 845 B 12,700 100 DILD Intiland Development Tbk. --S6---1 300 310 298 306 6 669,500 202,883,000 140 53.323 306 T/J 81,300 304 B 144,500 101 DKFT Central Omega Resources Tbk. --U2---2 302 306 300 306 4 167,900 51,019,200 25 786.026 306 T/J 51,600 302 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,475 5,450 5,475 0 9,600 52,332,500 3 32,727.599 5,475 T/J 9,800 5,375 B 10,000 103 DMAS Puradelta Lestari Tbk. --M6---1 154 161 156 161 7 8,882,400 1,411,835,400 361 76.667 161 T/J 504,500 158 B 20,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 2,500 8,200,000 1 2,881.262 3,280 T/J 7,600 3,270 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 525 545 530 535 10 16,389,100 8,836,870,500 1,140 724.304 540 J 26,100 535 T/B 185,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 131 128 130 0 1,078,200 140,210,100 114 23.636 130 T/J 13,200 128 B 39,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 358 346 352 -4 1,049,400 371,140,600 42 95.135 356 J 146,800 350 B 10,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 10,925 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,720 4,650 4,390 4,390 670 2,300 10,597,000 8 441.517 4,360 J 100 3,720 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,990 1,945 1,985 -5 20,600 40,204,500 8 730.662 1,985 T/J 4,100 1,945 B 5,400 111 DWGL Dwi Guna Laksana Tbk. --U9---2 73 75 72 73 0 2,932,600 214,139,900 70 48.667 74 J 169,800 73 T/B 34,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,130 0 0 1,130 0 0 0 0 27.901 1,130 J 35,700 1,095 B 100 113 ELSA Elnusa Tbk. --S2LKO1 328 344 336 340 12 22,878,000 7,774,451,600 1,434 85.000 340 T/J 1,947,200 338 B 35,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 566,295,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 16,430,000 821,500,000 211 4.169 50 T/J 12,616,800 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,140 2,120 2,120 -30 1,000 2,122,000 3 1,483.254 2,120 T/J 1,200 1,855 B 2,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,140 2,240 2,150 2,150 10 6,136,500 13,446,267,000 1,412 215.000 2,160 J 122,500 2,150 T/B 200,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 300 322 306 316 16 23,056,700 7,276,062,400 1,463 588.334 318 J 610,200 316 T/B 436,800 119 EXCL XL Axiata Tbk. --S7XXO1 1,940 2,040 1,970 2,000 60 15,916,700 31,911,146,000 2,903 101.502 2,010 J 17,100 2,000 T/B 277,800 120 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 1,620 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,825 7,500 7,500 0 102,600 791,102,500 94 1,718.764 7,600 J 2,600 7,500 T/B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 6,300 6,550 6,325 6,525 225 7,176,600 46,136,545,000 150 1,305.000 6,525 T/J 3,500 6,375 B 500 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,990 J 5,500 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 625 700 645 645 20 2,200 1,534,000 3 645.000 690 J 100 615 B 400 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 920 880 910 -5 36,225,400 32,919,535,000 703 413.636 910 T/J 90,700 905 B 3,200 126 FREN Smartfren Telecom Tbk. --U7---1 76 82 77 79 3 37,176,600 2,970,574,900 1,212 4.389 80 J 1,124,000 79 T/B 2,128,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 91 98 90 96 5 1,385,200 131,672,600 810 60.000 96 T/J 83,400 93 B 100,000 128 GEMS Golden Energy Mines Tbk. CDU2---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---1 242 278 238 268 26 56,974,300 14,569,880,400 2,034 36.026 270 J 282,300 268 T/B 1,549,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 645 655 630 635 -10 1,826,400 1,167,063,000 514 124.666 635 T/J 183,000 630 B 327,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 214 204 208 2 32,835,500 6,842,205,000 1,828 52.000 210 J 938,800 208 T/B 718,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 15,000 15,000 15,000 0 600 9,000,000 2 2,608.696 15,000 T/J 500 12,225 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---1 131 134 131 131 0 30,000 4,014,300 5 52.400 136 J 200 131 T/B 5,700 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,600 2,700 2,460 2,560 -40 3,328,800 8,622,251,000 600 2,560.000 2,560 T/J 11,800 2,540 B 400 136 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 1,000 790,000 5 1,648.994 835 J 300 790 T/B 64,700 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,770 2,770 2,770 0 8,500 23,545,000 7 847.976 2,790 J 200 2,770 T/B 900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 730 725 730 5 3,800 2,761,500 4 1,123.077 700 J 200 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 735 760 735 740 5 21,147,400 15,775,410,500 883 238.710 740 T/J 423,400 735 B 135,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 266 252 258 -6 971,500 254,999,200 73 86.000 262 J 4,700 258 T/B 900 141 HRUM Harum Energy Tbk. --S2K--1 1,395 1,440 1,390 1,405 10 908,700 1,283,406,000 648 27.019 1,415 J 8,300 1,405 T/B 48,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,400 8,400 8,400 -100 10,000 84,000,000 1 903.420 8,500 J 300 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 820 820 700 820 0 63,300 51,863,000 14 64.062 820 T/J 10,000 720 B 2,100 144 IIKP Inti Agri Resources Tbk --U5---2 199 204 200 200 1 320,536,400 64,438,747,400 420 383.892 200 T/J 41,600 199 B 503,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 141 190 143 183 42 532,170,500 91,177,443,600 21,542 52.286 183 T/J 6,535,200 182 B 1,806,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,180 2,210 2,150 2,160 -20 1,088,300 2,365,568,000 274 289.981 2,160 T/J 16,000 2,150 B 66,800 147 IMJS Indomobil Multi Jasa Tbk. CRM8---1 675 675 650 655 -20 879,000 587,561,000 72 131.000 665 J 100,000 655 T/B 14,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 870 910 870 910 40 519,700 459,849,500 34 239.474 910 T/J 28,300 885 B 2,500 149 INAF Indofarma Tbk. --U5---1 6,000 6,000 5,500 5,650 -350 376,500 2,125,677,500 434 2,260.000 5,650 T/J 1,000 5,625 B 2,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,240 3,140 3,230 120 9,080,300 29,091,924,000 1,927 1,318.367 3,240 J 391,100 3,230 T/B 42,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,900 6,000 5,675 5,750 -150 47,000 272,200,000 162 774.421 5,825 J 200 5,750 T/B 500 152 INDS Indospring Tbk. --M4---1 2,310 2,310 2,260 2,280 -30 62,700 143,205,000 35 213.750 2,300 J 200 2,280 T/B 900 153 INDY Indika Energy Tbk. XDS2XXO1 1,580 1,635 1,580 1,590 10 7,883,300 12,608,727,000 2,130 53.898 1,595 J 17,000 1,590 T/B 22,200 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 62 60 61 0 12,800 785,800 16 0.348 61 T/J 1,300 60 B 564,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 675 464 675 70 1,102,300 717,404,500 245 642.857 675 T/J 49,300 665 B 600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,030 2,020 2,020 20 193,300 391,953,000 27 731.884 2,050 J 5,300 2,000 B 400 157 INTA Intraco Penta Tbk. --U9---2 500 484 476 478 -22 4,622,800 2,205,322,000 56 336.950 478 T/J 200 476 B 45,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 398 386 396 4 630,300 249,387,200 63 104.211 396 T/J 217,800 392 B 22,700 159 ISAT Indosat Tbk. --S7K--1 1,700 1,715 1,685 1,690 -10 413,400 701,516,500 264 120.714 1,700 J 32,500 1,690 T/B 42,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 20,300 19,975 20,050 150 864,100 17,335,682,500 1,084 143.214 20,075 J 10,300 20,050 T/B 30,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 7,450 J 100 5,600 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 109,102,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 0 0 488 0 0 0 0 276.817 492 J 1,400 472 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 484 484 484 6 100 48,400 1 400.606 478 J 4,400 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,060 2,140 2,070 2,140 80 7,358,500 15,571,743,000 2,676 585.019 2,140 T/J 600 2,130 B 6,000 166 JRPT Jaya Real Property Tbk. --S6---1 690 705 680 690 0 5,049,400 3,483,989,000 183 663.462 690 T/J 575,700 685 B 101,600 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,280 4,350 4,280 4,300 20 4,414,500 18,981,926,000 1,844 253.567 4,300 T/J 17,600 4,290 B 12,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,245 1,100 1,175 175 2,400 2,768,500 8 253.058 1,145 J 300 1,000 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,700 2,730 2,680 2,680 -20 4,666,000 12,593,927,000 120 2,680.000 2,700 J 273,400 2,680 T/B 800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 310 320 300 302 -8 22,335,700 6,895,836,200 1,873 36.695 302 T/J 79,600 300 B 3,313,000 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 264 270 264 268 4 4,901,800 1,309,626,200 775 9.298 268 T/J 76,200 266 B 219,000 173 KINO Kino Indonesia Tbk. --U5---2 2,850 2,880 2,840 2,860 10 116,400 331,674,000 75 75.263 2,870 J 3,100 2,860 T/B 10,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,790 2,600 2,620 -170 236,400 633,236,000 96 873.333 2,790 J 10,000 2,620 T/B 800 175 KKGI Resource Alam Indonesia Tbk. --S2---1 346 374 332 360 14 1,588,800 570,679,400 56 1,263.158 360 T/J 500,000 350 B 100 176 KMTR Kirana Megatara Tbk. --U3---2 270 274 268 274 4 185,700 50,148,000 27 59.825 272 J 17,000 270 B 100 177 KPIG MNC Land Tbk. --U9---2 138 139 132 139 1 401,200 55,663,600 30 299.098 139 T/J 19,000 134 B 4,400 178 KRAH Grand Kartech Tbk. --U4---2 2,410 2,440 2,350 2,440 30 35,900 86,479,000 41 887.273 2,440 T/J 400 2,430 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 406 402 402 0 1,563,200 630,202,400 123 49.977 404 J 128,500 402 T/B 544,300 180 KREN Kresna Graha Investama Tbk. --U9K--1 635 665 630 655 20 121,248,900 78,767,593,500 5,470 6,814.399 655 T/J 475,700 650 B 555,100 181 LINK Link Net Tbk. --S9K--1 4,950 4,960 4,810 4,950 0 330,700 1,633,223,000 204 309.375 4,960 J 800 4,820 B 500 182 LPCK Lippo Cikarang Tbk --S6---1 1,450 1,510 1,450 1,470 20 144,100 212,246,500 152 158.919 1,480 J 100 1,465 B 10,800 183 LPKR Lippo Karawaci Tbk. --S6LKO1 252 270 248 254 2 104,383,700 27,405,494,400 1,662 65.034 254 T/J 1,315,500 250 B 343,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 6,100 5,875 6,100 275 6,374,900 38,155,140,000 2,760 138.225 6,100 T/J 109,600 6,075 B 24,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,260 1,225 1,225 0 4,437,300 5,508,306,000 877 316.129 1,235 J 1,000 1,225 T/B 197,900 186 LTLS Lautan Luas Tbk. --U9---1 565 565 555 565 0 1,700 957,500 6 199.726 565 T/J 1,700 555 B 29,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 218 222 206 214 -4 624,623,500 138,071,517,000 452 451.229 214 T/J 128,100 212 B 334,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,260 1,340 1,280 1,310 50 3,061,500 4,008,945,500 1,010 744.318 1,315 J 7,900 1,310 T/B 327,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,920 1,770 1,870 75 2,200 3,985,500 7 111.310 1,850 J 5,000 1,770 B 5,300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 805 785 800 15 9,308,200 7,413,859,000 1,533 1,283.800 800 T/J 1,142,000 795 B 31,800 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 254 230 254 10 18,194,600 4,412,532,400 268 338.667 254 T/J 292,300 234 B 1,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,980 2,000 1,990 1,995 15 209,000 417,012,000 47 798.000 1,995 T/J 100 1,990 B 2,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 725 730 720 720 -5 1,517,200 1,105,093,000 94 511.945 725 J 6,200 720 T/B 356,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 7,000 J 2,700 6,025 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,830 3,000 2,840 2,860 30 13,400 38,217,000 43 220.000 2,870 J 300 2,860 T/B 1,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 466 476 470 472 6 665,400 314,042,400 155 29.500 474 J 3,900 472 T/B 100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,060 3,200 3,050 3,170 110 4,674,400 14,604,654,000 577 228.881 3,180 J 38,800 3,170 T/B 1,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 141 141 0 665,500 94,052,200 65 126.466 142 J 76,400 141 T/B 419,100 199 MDIA Intermedia Capital Tbk. --M9---1 140 142 136 139 -1 100,700 13,998,400 5 100.725 139 T/J 19,600 136 B 28,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,490 3,850 3,470 3,700 210 1,907,800 7,033,204,000 320 192.964 3,700 T/J 77,500 3,670 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 220 216 218 0 1,325,400 288,692,000 120 64.697 220 J 265,600 218 T/B 113,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 715 685 690 25 41,060,400 28,816,349,500 2,822 1,215.281 695 J 523,600 690 T/B 137,400 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,900 4,900 4,900 400 100 490,000 1 3,571.741 0 J 0 4,900 T/B 100 204 MERK Merck Tbk. XDU5---2 4,680 4,500 3,800 4,400 -280 3,236,500 13,690,393,000 4,065 11,601.234 4,400 T/J 53,800 4,310 B 3,900 205 META Nusantara Infrastructure Tbk. --M7---1 200 206 199 202 2 2,032,800 407,702,000 72 61.198 204 J 91,400 202 T/B 452,200 206 MFIN Mandala Multifinance Tbk. --U8---2 870 895 870 890 20 58,600 52,082,500 8 912.821 890 T/J 100,000 870 B 700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 0 0 1,070 0 0 0 0 389.091 1,070 J 999,900 820 B 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,565 1,505 1,560 65 1,679,400 2,574,886,000 544 91.847 1,555 J 2,800 1,550 B 1,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 740 795 740 765 25 1,518,400 1,168,188,500 357 3,642.857 765 T/J 3,800 760 B 96,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 200 195 196 1 621,800 123,187,300 27 490.000 196 T/J 1,000 192 B 300 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 20,000 20,000 20,000 0 100 2,000,000 1 952.381 20,000 T/J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,975 16,000 0 44,100 705,200,000 28 101,910.828 16,000 T/J 89,200 15,800 B 300 213 MLIA Mulia Industrindo Tbk --U3---2 1,130 1,170 1,130 1,165 35 580,200 666,630,500 217 194.572 1,170 J 21,400 1,165 T/B 8,400 214 MLPL Multipolar Tbk. --U9---1 71 77 71 76 5 3,621,200 268,374,000 181 8.717 76 T/J 117,600 75 B 228,600 215 MLPT Multipolar Technology Tbk. --U9---1 915 0 0 915 0 0 0 0 190.625 910 J 1,300 800 B 1,900 216 MMLP Mega Manunggal Property Tbk. --U6---2 510 525 500 520 10 261,300 132,706,500 34 88.889 525 J 39,800 404 B 100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 715 730 700 705 -10 21,366,800 15,187,050,000 1,531 78.333 705 T/J 1,018,700 700 B 1,730,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 905 890 900 0 5,497,800 4,945,346,500 135 60.000 905 J 204,700 900 T/B 528,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 151 156 150 154 3 592,400 90,305,500 417 64.747 155 J 216,900 154 T/B 78,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,150 5,150 5,150 50 1,000 5,150,000 1 467.127 5,150 T/J 4,000 4,300 B 200 221 MSIN MNC Studios International Tbk. --U9---2 350 350 316 320 -30 353,200 115,710,400 220 320.000 322 J 1,500 320 T/B 10,600 222 MSKY MNC Sky Vision Tbk. --U9---1 765 775 755 760 -5 1,423,000 1,102,030,500 14 50.000 760 T/J 49,800 755 B 6,300 223 MTDL Metrodata Electronics Tbk. --S9---1 820 895 825 880 60 16,001,200 13,829,834,500 2,565 1,584.215 885 J 93,100 880 T/B 473,800 224 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---1 408 470 418 456 48 6,942,100 3,133,467,600 65 191.717 456 T/J 875,800 450 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,050 1,050 1,035 1,045 -5 280,400 292,354,500 72 124.468 1,045 T/J 63,100 1,040 B 100 227 MYRX Hanson International Tbk. --S6K--2 111 112 110 111 0 1,077,419,200 119,602,646,700 736 75.700 111 T/J 203,800 110 B 575,700 228 NASA Ayana Land International Tbk. --U9---2 600 615 600 610 10 686,400 416,818,000 71 592.233 615 J 151,600 610 T/B 55,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,970 4,300 4,000 4,300 330 1,778,600 7,506,594,000 895 1,323.077 4,300 T/J 233,700 4,040 B 1,000 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 1,168,700 105,184,100 17 85.714 91 J 647,800 90 T/B 124,300 231 NISP Bank OCBC NISP Tbk. --U8---1 855 880 850 855 0 434,600 369,658,500 80 1,036.062 860 J 4,600 840 B 32,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 1,000 1,000 1,000 0 5,100 5,100,000 3 266.667 1,000 T/J 6,300 950 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 396 382 390 4 82,800 31,896,000 18 45.882 392 J 200 390 T/B 10,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 825 835 815 820 -5 2,972,600 2,447,907,000 150 1,622.317 825 J 10,300 820 T/B 200 236 PALM Provident Agro Tbk. --U1---2 246 262 246 260 14 80,500 20,724,000 32 71.063 260 T/J 1,900 252 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,350 1,340 1,280 1,340 -10 300 393,000 3 974.545 1,350 J 10,200 1,340 T/B 999,900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,150 1,090 1,130 10 169,100 186,540,000 65 132.941 1,130 T/J 300 1,125 B 20,100 239 PBRX Pan Brothers Tbk. --U4K--1 540 550 520 530 -10 238,400 128,272,500 62 938.053 550 J 153,400 545 B 10,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,190 4,430 4,190 4,400 210 195,700 843,278,000 104 2,933.333 4,400 T/J 5,000 4,360 B 100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,170 2,120 2,120 30 55,953,100 119,618,901,000 4,633 706.667 2,130 J 2,384,400 2,120 T/B 810,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,230 1,230 1,230 -30 100 123,000 1 240.000 1,260 J 200 1,230 T/B 1,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 2,880 2,880 2,880 -10 500 1,440,000 1 1,195.070 3,280 J 3,000 2,840 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,125 1,085 1,095 -5 1,260,300 1,390,196,000 154 1,823.177 1,095 T/J 70,800 1,090 B 6,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 131,100 6,555,000 32 50.000 50 T/J 2,796,300 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,040 1,055 1,020 1,050 10 101,400 105,424,000 27 1,116.546 1,055 J 200 1,050 T/B 100 247 PNLF Panin Financial Tbk. --S8---1 278 286 260 276 -2 24,728,400 6,917,383,400 8,607 298.314 276 T/J 80,500 274 B 910,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 900 800 675 685 -215 14,600 10,284,500 44 342.267 720 J 1,100 680 B 500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,590 4,690 4,590 4,690 100 44,614,400 207,238,739,000 448 2,976.814 4,700 J 87,500 4,690 T/B 600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 200 110,000 2 102.804 650 J 159,800 550 T/B 50,500 251 POWR Cikarang Listrindo Tbk. --M7---2 875 880 860 880 5 405,400 350,903,500 139 58.667 880 T/J 824,500 870 B 57,900 252 PPRE PP Presisi Tbk. --M7---1 330 338 326 326 -4 237,400 77,991,800 120 75.814 328 J 20,300 326 T/B 159,900 253 PPRO PP Properti Tbk. --S6K--1 118 125 120 121 3 42,105,300 5,124,935,600 1,368 261.622 122 J 4,153,100 121 T/B 1,588,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,170 2,250 2,250 2,250 80 600 1,350,000 3 34.615 2,250 T/J 3,000 2,210 B 100 255 PRIM Royal Prima Tbk. --U9---2 605 605 580 605 0 1,595,000 964,109,500 13 605.000 605 T/J 20,000 590 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 222 206 210 -4 3,004,900 636,597,800 323 681.309 210 T/J 12,800 208 B 20,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,370 4,280 4,290 0 10,801,300 46,575,904,000 3,879 3,730.435 4,300 J 332,700 4,290 T/B 188,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,870 1,810 1,820 20 9,406,100 17,338,663,000 1,755 342.105 1,825 J 74,000 1,820 T/B 355,700 259 PTRO Petrosea Tbk. --S2---1 1,740 1,780 1,745 1,750 10 2,847,500 4,988,718,000 316 1,400.000 1,755 J 24,400 1,750 T/B 233,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,275 J 500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 590 605 590 605 15 20,044,000 12,006,334,000 3,014 2,332.395 605 T/J 671,600 600 B 603,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 910 910 880 885 -25 414,100 369,610,500 256 885.000 885 T/J 144,600 880 B 22,600 263 RAJA Rukun Raharja Tbk. --S7---1 330 340 322 330 0 394,500 131,171,800 104 1,133.553 338 J 54,600 330 T/B 21,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,445 1,395 1,410 -20 1,858,700 2,610,177,500 566 881.250 1,415 J 700 1,410 T/B 93,300 265 RDTX Roda Vivatex Tbk --U6---1 5,275 5,500 5,500 5,500 225 400 2,200,000 4 289.750 5,625 J 400 5,525 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 135 138 132 138 3 222,471,400 30,039,368,200 971 75.765 138 T/J 1,363,700 135 B 100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 328 320 326 12 800 258,000 3 2,550.861 326 T/J 700 310 B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 338 344 318 320 -18 6,200 2,022,600 12 510.937 338 J 800 310 B 5,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,210 1,200 1,200 -10 141,300 169,911,500 59 470.588 1,200 T/J 42,100 1,195 B 11,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 550 565 0 1,826,600 1,029,915,500 440 706.250 565 T/J 10,500 560 B 20,600 271 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 9,100 9,000 8,475 8,700 -400 99,200 859,042,500 103 5,612.903 8,700 T/J 11,200 8,600 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,805 1,865 1,825 1,860 55 5,064,500 9,341,201,500 1,457 841.427 1,860 T/J 134,600 1,845 B 3,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 860 860 860 -40 2,000 1,720,000 1 961.915 860 T/J 48,000 850 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,390 2,430 0 469,200 1,140,053,000 28 103.846 2,450 J 29,200 2,430 T/B 30,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 4,050 4,050 4,050 50 220,000 891,000,000 4 188.207 4,020 J 100 3,510 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 890 940 880 910 20 3,724,000 3,416,538,500 868 650.000 910 T/J 86,000 905 B 21,700 278 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---1 840 850 840 840 0 743,000 627,307,500 170 144.828 845 J 87,900 840 T/B 2,423,300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,480 3,580 3,510 3,580 100 79,200 281,702,000 132 40.659 3,590 J 4,100 3,580 T/B 23,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 456 470 458 462 6 2,191,800 1,019,911,400 259 42.000 462 T/J 1,025,500 460 B 1,206,000 282 SIPD Sierad Produce Tbk. --U3---2 1,025 1,025 1,025 1,025 0 100 102,500 1 1.139 1,100 J 2,400 960 B 4,100 283 SMAR Smart Tbk. --U1---2 3,700 3,900 3,710 3,860 160 12,200 45,716,000 7 1,275.358 3,860 T/J 2,300 3,850 B 10,500 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,765 1,805 1,765 1,765 0 542,400 965,595,000 776 315.179 1,765 T/J 5,200 1,760 B 27,800 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,890 1,855 1,875 15 2,757,900 5,171,862,500 358 2,264.493 1,875 T/J 4,700 1,870 B 204,900 286 SMDR Samudera Indonesia Tbk. --S7---1 306 314 302 308 2 968,300 295,762,800 189 1,236.054 308 T/J 16,700 306 B 60,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,550 11,725 11,550 11,675 125 3,861,600 44,951,640,000 3,576 4,062.565 11,675 T/J 135,500 11,600 B 700 288 SMRA Summarecon Agung Tbk. --S6IK-1 770 800 775 790 20 15,941,400 12,558,769,000 1,686 1,298.061 795 J 716,800 790 T/B 113,300 289 SMRU SMR Utama Tbk. --U2---2 490 550 486 550 60 814,000 442,079,000 37 134.502 550 T/J 210,000 488 B 10,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,320 1,325 1,300 1,305 -15 2,613,700 3,431,598,000 942 3,485.670 1,315 J 19,300 1,305 T/B 20,800 291 SOCI Soechi Lines Tbk. --M7---1 130 135 131 131 1 1,334,200 176,624,100 142 23.818 133 J 125,900 131 T/B 41,500 292 SPTO Surya Pertiwi Tbk. --U9---2 875 880 845 845 -30 6,269,900 5,301,914,000 94 845.000 845 T/J 444,600 840 B 300,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 206 197 204 9 260,800 53,202,200 10 217.714 206 J 185,900 204 T/B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 356 356 0 23,137,200 8,281,824,000 52,959 148.333 358 J 496,800 356 T/B 6,843,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,750 3,600 3,600 -50 82,700 304,475,000 9 65.455 3,600 T/J 30,000 3,520 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 476 468 470 0 17,664,100 8,287,617,600 136 192.821 472 J 58,100 470 T/B 78,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,220 1,255 1,215 1,250 30 63,545,400 78,101,336,500 3,785 186.567 1,250 T/J 63,700 1,235 B 6,000 298 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 2,100 105,000 2 64.769 50 T/J 353,779,300 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 3,650 3,930 3,690 3,930 280 2,087,200 7,781,111,000 210 3,572.727 3,930 T/J 22,100 3,690 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 870 895 865 895 25 44,243,600 38,635,811,500 1,285 844.340 895 T/J 151,600 885 B 28,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,520 3,590 3,510 3,530 10 5,753,200 20,286,943,000 1,794 174.321 3,530 T/J 61,800 3,520 B 206,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 830 845 830 835 5 1,336,300 1,119,538,000 501 190.140 835 T/J 17,700 830 B 405,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,250 J 200 16,700 B 800 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 300 294 300 2 17,992,300 5,360,221,200 318 131.579 300 T/J 404,800 298 B 56,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 805 905 800 905 100 23,000 20,121,000 28 291.935 905 T/J 51,300 900 B 86,700 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 850 850 720 740 -110 2,400 1,884,500 6 167.694 850 J 300 740 T/B 4,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,250 J 6,000 2,850 B 11,300 310 TGRA Terregra Asia Energy Tbk. --U7---1 775 800 775 775 0 61,692,000 48,442,773,000 499 387.500 780 J 165,100 770 B 36,200 311 TINS Timah Tbk. --S2K--1 730 755 740 745 15 15,751,600 11,762,985,000 621 380.691 745 T/J 222,100 740 B 678,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,800 11,200 10,875 11,100 300 2,952,300 32,583,197,500 2,510 686.294 11,100 T/J 71,100 11,000 B 3,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 760 800 0 31,000 24,760,000 4 368.002 800 T/J 521,000 750 B 200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,735 1,625 1,645 20 12,800 21,082,000 18 86.579 1,645 T/J 50,700 1,625 B 700 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 845 850 835 850 5 11,828,600 9,946,119,500 1,343 1,368.077 850 T/J 116,100 840 B 201,000 316 TOTL Total Bangun Persada Tbk. --U6---1 560 570 550 560 0 1,202,800 673,482,500 131 201.275 565 J 2,100 560 T/B 189,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 348 350 340 340 -8 156,400 53,605,800 48 1,102.929 348 J 65,300 340 T/B 2,200 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 620 685 630 675 55 20,609,200 13,759,008,000 1,840 3,215.358 675 T/J 186,100 670 B 608,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 158 163 158 161 3 517,604,800 82,713,666,000 1,426 133.064 161 T/J 862,000 160 B 405,900 320 TRIO Trikomsel Oke Tbk. --U9---1 250 288 222 236 -14 6,700 1,588,800 12 104.759 236 T/J 9,300 232 B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 38,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,390 1,385 1,385 -5 3,789,100 5,254,179,500 32 247.074 1,390 J 1,009,600 1,385 T/B 1,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,330 3,330 3,330 0 5,000 16,650,000 2 3,330.000 3,330 T/J 108,900 3,060 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,190 1,190 1,190 0 84,100 100,079,000 2 2,644.444 1,190 T/J 143,200 1,185 B 125,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,225 1,175 1,205 15 3,450,100 4,166,379,500 513 2,336.358 1,210 J 176,200 1,205 T/B 31,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,930 3,900 3,900 -30 600 2,351,000 4 144.441 3,900 T/J 3,900 3,710 B 100 327 VICO Victoria Investama Tbk. --U8---1 104 104 99 104 0 700 70,800 4 83.200 104 T/J 101,300 102 B 10,000 328 VIVA Visi Media Asia Tbk. --U9---1 125 134 126 131 6 16,240,700 2,117,216,300 442 43.667 131 T/J 214,000 130 B 30,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 242 250 238 242 0 4,694,300 1,137,544,200 377 83.448 242 T/J 250,600 240 B 252,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,740 1,665 1,670 -20 16,435,400 27,833,258,500 2,278 429.247 1,675 J 17,200 1,670 T/B 27,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 216 220 216 216 0 1,100 241,600 2 58.414 222 J 900 216 T/B 46,400 332 WOOD Integra Indocabinet Tbk. --S5---2 600 620 600 610 10 22,980,300 13,985,512,500 1,328 234.615 615 J 1,621,900 610 T/B 3,190,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 396 382 382 -4 43,917,900 17,037,317,000 1,709 77.959 384 J 405,300 382 T/B 2,160,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,680 1,745 1,690 1,700 20 53,185,900 91,543,027,500 4,909 458.839 1,700 T/J 1,100 1,695 B 407,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 374 380 372 372 -2 10,282,400 3,875,692,000 656 63.051 374 J 2,000 372 T/B 1,329,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,540 1,600 1,540 1,550 10 18,671,200 29,113,557,500 2,123 1,107.143 1,550 T/J 136,800 1,545 B 131,700 Total 5,522,426,300 2,525,053,170,400 245,009 2,140,782,500 113,049,100 Jakarta, 27 December 2018 Trading Division