List of Securities Quotation: IDX SMC Composite Date: Monday, 26 November 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 11,000 11,175 10,700 10,800 -200 684,200 7,457,597,500 777 877.365 10,800 T/J 2,500 10,775 B 300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 1,990 1,990 1,990 -10 100 199,000 1 53.067 1,990 T/J 300 1,920 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,440 1,475 1,430 1,455 15 7,342,300 10,672,130,000 1,143 1,774.390 1,455 T/J 206,200 1,450 B 106,900 5 ACST Acset Indonusa Tbk. --S6---1 1,370 1,415 1,370 1,400 30 608,700 850,544,500 279 58.792 1,405 J 700 1,400 T/B 78,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,425 1,475 1,390 1,455 30 15,469,900 22,430,306,500 2,272 1,142.673 1,460 J 182,300 1,455 T/B 118,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,300 8,400 8,300 8,375 75 112,700 942,530,000 24 360.215 8,400 J 9,700 8,375 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 316 320 314 318 2 795,000 252,586,600 119 28.384 318 T/J 94,100 316 B 159,900 9 AGII Aneka Gas Industri Tbk. --U3---1 630 700 600 620 -10 463,800 303,650,000 136 56.364 625 J 500 620 T/B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 310 306 308 0 1,631,300 501,816,800 201 503.202 308 T/J 117,800 306 B 485,500 11 AGRS Bank Agris Tbk. --U8---2 238 224 224 224 -14 3,700 828,800 1 203.636 238 J 5,000 226 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,980 4,050 3,910 3,930 -50 4,321,000 17,165,033,000 1,487 3,132.198 3,940 J 5,800 3,930 T/B 169,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 282 J 100 278 B 2,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,290 4,250 4,250 4,250 -40 100 425,000 1 173.469 4,250 T/J 136,600 4,210 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 825 800 825 25 527,700 424,954,500 92 2,105.183 825 T/J 49,500 815 B 145,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,160 0 0 1,160 0 0 0 0 96.667 1,160 J 6,100 1,135 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 625 630 600 605 -20 60,427,400 36,997,254,000 4,654 398.892 610 J 1,648,700 605 T/B 4,613,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 1,710 1,710 1,710 -10 100 171,000 1 109.475 1,700 J 100 1,420 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 116,700 500 B 115,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 165 171 164 166 1 27,635,800 4,612,989,000 1,430 45.479 167 J 513,500 166 T/B 26,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 990 J 20,000 760 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 284 290 284 284 0 38,000 10,967,600 14 94.667 284 T/J 24,100 282 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 404 408 402 402 -2 520,500 209,815,600 81 2,732.278 402 T/J 31,900 400 B 20,000 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,285 1,290 -10 386,100 497,997,500 75 267.457 1,290 T/J 237,900 1,285 B 13,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 660 665 645 665 5 2,714,200 1,779,210,500 217 1,231.481 665 T/J 73,000 660 B 47,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 316 324 312 322 6 6,576,800 2,098,052,000 526 306.667 324 J 615,400 322 T/B 10,900 27 ATIC Anabatic Technologies Tbk. --U9---1 840 0 0 840 0 0 0 0 120.000 840 J 14,000 800 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,455 1,485 1,450 1,460 5 488,800 715,396,500 148 1,320.430 1,460 T/J 3,000 1,455 B 48,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,600 130,000 6 57.388 50 T/J 7,167,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 304 0 0 304 0 0 0 0 224.131 304 J 10,100 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,685 1,670 1,680 0 413,200 693,493,500 140 2,100.000 1,680 T/J 3,500 1,675 B 4,000 33 BBKP Bank Bukopin Tbk. --S8---1 314 318 312 312 -2 2,113,100 663,727,200 344 92.557 314 J 39,300 312 T/B 457,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,600 2,490 2,590 60 31,328,500 80,433,620,000 5,640 337.826 2,600 J 2,605,700 2,590 T/B 417,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 288 290 4 200,600 58,161,600 38 295.256 290 T/J 145,500 288 B 50,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 146 156 146 153 7 8,123,200 1,266,497,100 448 433.895 153 T/J 128,500 146 B 14,900 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 1,018,400 50,920,000 19 217.306 50 T/J 386,082,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 172 155 169 13 99,151,000 16,384,966,100 3,106 99.412 170 J 1,275,200 169 T/B 32,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 565 540 565 15 526,800 291,053,500 81 2,895.357 570 J 109,000 565 T/B 188,100 43 BHIT MNC Investama Tbk. --S9K--1 73 74 70 71 -2 8,530,600 614,001,900 3,381 207.633 71 T/J 517,700 70 B 1,606,500 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 535 535 0 24,500 13,107,500 6 302.267 535 T/J 300 530 B 10,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 13,300 665,000 16 35.714 50 T/J 16,250,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,730 2,730 2,680 2,730 0 252,800 687,688,000 88 42.000 2,740 J 2,600 2,730 T/B 36,200 47 BISI BISI International Tbk. --U1---1 1,575 1,585 1,520 1,530 -45 56,200 85,962,000 15 765.000 1,570 J 62,800 1,500 B 600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,945 1,950 1,905 1,905 -40 12,598,600 24,459,194,500 347 317.500 1,915 J 20,000 1,905 T/B 185,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 680 0 1,972,700 1,340,904,500 465 158.140 680 T/J 2,300 675 B 488,800 50 BKSL Sentul City Tbk. --S6LKO1 107 116 104 116 9 414,499,500 46,262,518,000 6,606 8.016 117 J 8,816,300 116 T/B 17,594,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 189 171 189 -1 11,100 2,076,100 9 433.685 187 J 600 178 B 1,100 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 4,950 4,850 4,850 4,850 -100 100 485,000 1 323.333 4,750 J 100 4,500 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 348 348 -2 200 69,800 2 108.750 348 T/J 700 342 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 324 326 316 322 -2 2,232,500 715,517,200 640 262.087 324 J 30,200 320 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 830 805 805 -10 5,788,300 4,701,425,000 726 5.944 810 J 114,500 805 T/B 1,398,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 202 202 -2 422,000 85,383,600 32 2.407 204 J 52,800 202 T/B 87,900 58 BNLI Bank Permata Tbk. --M8K--1 450 456 450 450 0 5,150,800 2,322,866,200 210 4.900 454 J 313,200 450 T/B 200 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 695 700 0 3,034,500 2,115,434,500 759 679.612 700 T/J 20,100 695 B 106,800 60 BOLT Garuda Metalindo Tbk. --U4---2 985 985 965 975 -10 184,200 179,734,500 177 177.273 975 T/J 3,400 965 B 31,500 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,200 2,230 2,160 2,230 30 4,576,400 10,018,835,000 1,781 557.500 2,240 J 1,600 2,230 T/B 1,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 671,500 600 B 565,000 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. XDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 5,200 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 550 535 550 15 9,851,400 5,368,270,500 1,183 550.000 555 J 329,300 550 T/B 9,460,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 204,300 10,215,000 19 7.874 50 T/J 8,442,800 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,130 1,130 0 700 791,000 1 847.839 1,140 J 200 1,130 T/B 56,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,030 2,090 2,020 2,070 40 11,225,400 23,125,238,000 1,701 162.110 2,080 J 43,200 2,070 T/B 254,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,310 1,265 1,270 -40 19,026,900 24,472,645,500 1,898 248.773 1,280 J 50,400 1,270 T/B 415,000 70 BSIM Bank Sinarmas Tbk. --U8---1 610 610 605 605 -5 200 121,500 2 412.634 605 T/J 1,500 565 B 2,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,400 2,300 2,400 -10 2,000 4,637,000 9 123.077 2,400 T/J 200 2,310 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 --S5---2 134 136 130 136 2 52,760,800 7,122,807,100 41 1,041.986 136 T/J 133,800 130 B 5,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 442,226,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,700 3,710 3,580 3,590 -110 79,000 286,224,000 59 694.979 3,600 J 28,900 3,590 T/B 1,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,690 1,735 1,650 1,735 45 63,315,200 106,335,154,500 2,734 1,735.000 1,735 T/J 271,800 1,730 B 753,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,640 1,725 1,640 1,725 85 15,100 26,039,000 7 292.373 1,725 T/J 5,600 1,530 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 133 126 133 0 9,470,100 1,226,232,000 530 13.006 133 T/J 366,000 128 B 150,000 79 BUMI Bumi Resources Tbk. --S2K--2 151 152 135 135 -16 364,252,400 50,509,550,600 5,080 7.835 136 J 497,100 135 T/B 2,239,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 240 300 230 250 10 17,020,400 4,219,056,800 319 192.308 250 T/J 2,100 236 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 189 189 183 183 -6 284,200 52,507,000 33 173.045 188 J 61,500 183 T/B 54,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 170 171 162 164 -6 18,950,200 3,124,759,100 694 35.868 164 T/J 90,000 163 B 753,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 360 362 356 360 0 3,034,500 1,089,942,600 393 109.091 360 T/J 160,100 358 B 6,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,470 2,470 2,430 2,450 -20 2,041,400 4,989,277,000 186 140.000 2,450 T/J 23,500 2,430 B 16,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 679,800 210,411,200 174 566.345 312 J 158,900 310 T/B 16,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 710 685 705 5 700 489,000 5 176.250 705 T/J 500 685 B 300 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 86 83 84 -2 2,234,900 187,947,100 157 537.600 84 T/J 180,200 83 B 35,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 282 272 278 10 480,200 133,302,200 34 21.754 278 T/J 37,100 274 B 5,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,490 1,440 1,485 -5 89,500 130,595,000 17 5,388.635 1,485 T/J 5,000 1,480 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 296 298 292 294 -2 13,252,700 3,913,457,000 737 1,278.261 296 J 95,600 294 T/B 783,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,335 1,315 1,335 5 5,200 6,889,000 10 127.744 1,380 J 200 1,335 T/B 1,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 208 199 199 -9 68,800 13,870,700 44 37.643 199 T/J 49,700 198 B 6,200 93 COWL Cowell Development Tbk. --U6---2 412 412 410 410 -2 104,700 43,130,800 37 315.385 412 J 3,400 408 B 6,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 60,600 3,030,000 9 45.455 50 T/J 32,608,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 620 620 615 620 0 297,900 183,559,000 18 312.871 620 T/J 5,600 565 B 500 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-1 980 1,020 960 1,000 20 13,938,800 13,937,340,500 2,806 223.894 1,005 J 2,500 1,000 T/B 10,879,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 800 40,000 3 16.496 50 T/J 102,776,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 825 800 805 0 552,600 447,994,000 588 700.000 810 J 15,700 805 T/B 3,800 100 DILD Intiland Development Tbk. --S6---1 318 326 308 320 2 374,300 119,026,400 140 55.763 320 T/J 114,800 318 B 65,300 101 DKFT Central Omega Resources Tbk. --U2---2 318 318 310 312 -6 383,300 120,497,600 33 801.438 314 J 20,000 310 B 6,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,450 5,450 5,450 -25 100 545,000 1 32,578.158 5,450 T/J 2,600 5,250 B 2,000 103 DMAS Puradelta Lestari Tbk. --M6---1 147 152 146 150 3 130,210,300 19,468,720,900 1,484 71.429 151 J 54,000 150 T/B 719,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 2 2,898.831 3,300 T/J 29,400 3,270 B 16,600 105 DOID Delta Dunia Makmur Tbk. --S2K--2 635 640 565 565 -70 56,489,300 33,138,352,000 3,740 764.919 570 J 118,000 565 T/B 87,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 155 163 145 159 4 843,000 129,688,500 160 28.909 159 T/J 39,900 158 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 322 326 320 322 0 369,200 119,420,400 29 87.027 322 T/J 268,600 320 B 4,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,875 J 400 13,500 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 4,300 4,300 4,200 4,200 -100 200 850,000 2 422.408 4,200 T/J 1,400 4,000 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 0 0 1,985 0 0 0 0 730.662 1,980 J 100 1,900 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 83 84 76 81 -2 421,500 33,637,200 148 54.000 81 T/J 400 80 B 10,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,135 1,135 1,135 20 2,000 2,270,000 1 28.025 1,150 J 100,000 1,115 B 100 113 ELSA Elnusa Tbk. --S2LKO1 318 316 302 304 -14 50,291,500 15,394,956,400 3,772 76.000 306 J 497,300 304 T/B 1,096,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,800 90,000 5 10.308 50 T/J 561,802,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 82 84 75 77 -5 44,144,900 3,452,283,300 1,622 6.420 78 J 510,000 77 T/B 1,963,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 0 0 2,220 0 0 0 0 1,553.219 2,150 J 500 1,740 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,070 2,160 1,970 2,150 80 35,883,900 75,168,799,500 5,562 215.000 2,150 T/J 343,500 2,140 B 100,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 264 268 250 254 -10 17,717,900 4,562,358,600 950 472.901 256 J 419,100 254 T/B 109,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,220 2,250 2,180 2,210 -10 5,444,200 12,026,443,000 1,732 112.159 2,210 T/J 11,000 2,200 B 60,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,560 1,610 1,560 1,610 50 300 473,000 3 2,532.044 1,725 J 600 1,555 B 200 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 8,000 8,000 7,675 7,700 -300 285,600 2,246,695,000 332 1,764.598 7,700 T/J 600 7,675 B 1,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 5,550 5,525 5,525 -25 1,307,300 7,223,735,000 7 1,105.000 5,550 J 4,500 5,525 T/B 34,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,790 J 100 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 700 680 680 -10 28,400 19,595,000 20 680.000 680 T/J 1,500 645 B 1,600 125 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 925 930 -5 804,200 746,624,500 155 422.727 930 T/J 16,100 925 B 26,500 126 FREN Smartfren Telecom Tbk. XRU7---1 85 92 83 89 4 51,491,400 4,575,843,100 1,515 4.944 90 J 2,400,400 89 T/B 7,066,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 110 116 108 111 1 3,312,100 375,468,000 307 69.375 111 T/J 117,200 110 B 70,400 128 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---1 212 236 212 226 14 27,598,300 6,245,566,800 1,821 30.380 228 J 213,900 226 T/B 1,504,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 645 620 635 10 4,052,900 2,559,552,000 527 124.666 640 J 150,500 635 T/B 54,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 222 208 210 -6 22,835,000 4,909,290,600 1,497 52.500 212 J 310,700 210 T/B 348,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,000 12,950 12,950 12,950 -50 200 2,590,000 1 2,252.174 13,000 J 800 12,225 B 300 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 132 132 128 128 -4 32,400 4,200,900 10 51.200 135 J 7,500 129 B 10,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,080 3,030 3,050 -10 120,700 368,118,000 102 3,050.000 3,050 T/J 198,600 3,040 B 7,800 136 HERO Hero Supermarket Tbk. --U9---1 940 0 0 940 0 0 0 0 1,962.094 945 J 200 940 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,770 2,780 2,760 2,760 -10 157,700 436,690,000 52 844.915 2,760 T/J 208,700 2,750 B 22,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 680 675 680 5 1,300 878,000 2 1,046.154 680 T/J 3,500 615 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 765 765 740 740 -25 13,170,000 9,893,752,500 641 238.710 740 T/J 42,800 735 B 212,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 256 248 254 6 1,576,700 395,886,600 203 84.667 254 T/J 8,800 252 B 124,900 141 HRUM Harum Energy Tbk. --S2K--1 1,550 1,550 1,465 1,465 -85 2,968,800 4,389,931,000 1,118 28.173 1,470 J 584,000 1,465 T/B 1,180,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 8,500 8,500 8,500 0 500 4,250,000 1 914.175 8,600 J 2,000 8,500 T/B 1,500 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 845 J 10,000 660 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 195 200 194 195 0 408,320,500 80,499,932,800 772 374.295 197 J 38,100 195 T/B 9,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 133 136 130 130 -3 16,827,600 2,247,652,500 1,809 34.667 131 J 6,000 130 T/B 370,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,985 2,060 1,985 2,010 25 1,274,100 2,566,896,000 558 269.844 2,020 J 3,800 2,010 T/B 19,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 600 590 590 -5 300,000 177,948,500 37 118.000 595 J 3,600 590 T/B 200,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 910 905 900 905 -5 192,300 173,090,000 8 238.158 905 T/J 46,000 895 B 5,300 149 INAF Indofarma Tbk. --U5---1 4,170 4,340 4,170 4,260 90 39,900 170,199,000 49 1,704.000 4,300 J 400 4,260 T/B 500 150 INCO Vale Indonesia Tbk. --S2BXO1 2,890 2,950 2,810 2,820 -70 12,788,700 36,272,321,000 2,188 1,151.020 2,830 J 15,800 2,820 T/B 111,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 3,840 4,800 3,900 4,800 960 343,200 1,628,953,000 199 646.473 0 J 0 4,800 T/B 1,907,000 152 INDS Indospring Tbk. --M4---1 2,510 2,580 2,460 2,530 20 246,200 630,591,000 39 237.187 2,530 T/J 1,700 2,460 B 500 153 INDY Indika Energy Tbk. --S2XXO1 1,945 1,960 1,800 1,800 -145 16,292,200 30,359,493,500 3,843 61.017 1,800 T/J 2,076,500 1,795 B 85,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 65 66 64 64 -1 815,600 52,501,400 46 0.366 66 J 169,000 64 T/B 95,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 525 610 0 600 356,500 3 580.952 610 T/J 26,800 530 B 2,300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 731.884 2,040 J 3,100 2,000 B 300 157 INTA Intraco Penta Tbk. --U9---2 480 484 466 484 4 252,700 121,571,000 21 341.179 484 T/J 165,900 466 B 21,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 360 390 360 390 30 1,259,200 489,524,600 85 102.632 390 T/J 141,800 364 B 2,000 159 ISAT Indosat Tbk. --S7K--1 2,110 2,140 2,010 2,030 -80 766,400 1,568,566,000 350 145.000 2,030 T/J 3,600 2,020 B 15,500 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,025 20,350 19,625 20,175 150 1,868,900 37,507,422,500 2,680 144.107 20,200 J 50,300 20,175 T/B 57,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 72,680,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 470 J 100 462 B 2,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 595 462 490 10 5,300 2,554,700 5 405.572 490 T/J 4,800 442 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,915 1,950 1,905 1,910 -5 2,102,400 4,042,209,500 1,261 522.143 1,920 J 1,100 1,910 T/B 19,400 166 JRPT Jaya Real Property Tbk. --S6---1 570 585 570 585 15 2,855,200 1,630,787,500 180 562.500 620 J 500 570 B 230,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,000 3,920 3,970 -20 3,285,000 12,989,368,000 1,810 234.108 3,970 T/J 45,600 3,950 B 206,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 1,000 1,000 1,000 15 400 400,000 3 215.369 1,000 T/J 100 905 B 10,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,610 2,660 2,580 2,590 -20 5,168,600 13,441,745,000 186 2,590.000 2,590 T/J 4,400 2,580 B 2,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 254 242 246 -8 1,899,700 467,340,600 250 29.891 246 T/J 86,700 244 B 37,900 171 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---1 236 244 234 234 -2 6,761,100 1,584,365,400 237 8.119 234 T/J 6,100 232 B 210,800 173 KINO Kino Indonesia Tbk. --U5---2 2,470 2,510 2,450 2,460 -10 33,400 82,795,000 74 64.737 2,460 T/J 29,000 2,450 B 5,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,940 2,900 2,940 30 377,400 1,094,667,000 50 980.000 2,930 J 18,900 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 350 334 350 0 21,300 7,263,600 12 1,228.070 348 J 12,600 346 B 500 176 KMTR Kirana Megatara Tbk. --U3---2 298 298 280 282 -16 90,700 25,972,000 78 61.572 288 J 17,200 282 T/B 10,000 177 KPIG MNC Land Tbk. --U9---2 136 137 132 135 -1 8,238,500 1,120,050,800 404 290.491 135 T/J 36,500 133 B 10,000 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,380 2,380 2,380 0 7,200 17,136,000 7 865.455 2,390 J 5,100 2,380 T/B 1,600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 378 406 380 396 18 18,198,200 7,227,840,000 1,508 49.232 398 J 195,000 396 T/B 110,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 690 705 680 705 15 115,370,600 79,559,750,500 3,781 7,334.582 705 T/J 78,300 700 B 10,000 181 LINK Link Net Tbk. --S9K--1 4,620 4,800 4,500 4,800 180 1,089,700 4,998,303,000 436 300.000 4,930 J 1,500 4,800 T/B 19,700 182 LPCK Lippo Cikarang Tbk --S6---1 1,575 1,665 1,580 1,635 60 1,138,800 1,859,979,000 397 176.757 1,645 J 3,000 1,635 T/B 7,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 276 270 272 -2 3,604,900 982,894,600 314 69.643 274 J 430,700 272 T/B 604,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,460 4,540 4,390 4,460 0 11,327,600 50,770,428,000 5,610 101.063 4,470 J 1,800 4,460 T/B 283,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,135 1,100 1,120 0 13,628,200 15,262,356,000 1,291 289.032 1,120 T/J 293,100 1,115 B 262,600 186 LTLS Lautan Luas Tbk. --U9---1 570 585 555 570 0 300 171,000 3 201.493 580 J 100,300 555 B 1,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 372 372 362 372 0 117,571,300 43,477,491,200 132 784.380 372 T/J 3,900 364 B 5,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,190 1,205 1,140 1,175 -15 3,076,500 3,613,093,500 994 667.614 1,175 T/J 21,500 1,170 B 4,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,770 1,760 1,770 0 200 353,000 2 105.357 1,765 J 400 1,705 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 790 795 5 10,888,200 8,614,013,000 605 1,275.776 795 T/J 39,800 790 B 4,600 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 242 238 240 0 24,053,100 5,777,426,000 313 320.000 242 J 1,720,800 240 T/B 62,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,010 2,020 1,995 2,020 10 218,700 439,700,500 70 808.000 2,020 T/J 69,000 1,995 B 10,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 695 720 695 715 20 22,089,100 15,732,973,000 1,228 508.390 720 J 2,669,300 715 T/B 26,900 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,700 7,275 6,375 6,950 250 20,900 138,130,000 24 2,996.839 6,950 T/J 5,200 6,525 B 300 195 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,030 3,190 3,030 3,120 90 495,800 1,554,588,000 450 240.000 3,130 J 500 3,120 T/B 400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 515 500 510 0 1,398,600 708,717,500 261 31.875 510 T/J 131,700 505 B 3,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,340 3,280 3,340 0 1,961,300 6,494,923,000 337 241.155 3,340 T/J 110,500 3,330 B 4,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 145 145 140 142 -3 1,907,400 271,179,100 135 127.363 143 J 53,800 142 T/B 33,000 199 MDIA Intermedia Capital Tbk. --M9---1 143 143 140 143 0 921,300 130,364,100 112 103.623 143 T/J 195,000 141 B 15,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,810 2,830 -10 54,100 153,057,000 11 147.591 2,830 T/J 14,000 2,820 B 200 201 MDLN Modernland Realty Tbk. --S6---1 216 218 216 216 0 3,271,800 709,181,600 120 64.104 216 T/J 934,200 214 B 1,564,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 695 645 645 -55 53,690,100 35,603,629,000 6,311 1,136.023 650 J 151,900 645 T/B 102,000 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 700 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,275 5,150 5,150 5,150 -125 500 2,575,000 2 13,578.717 5,275 J 200 5,200 B 500 205 META Nusantara Infrastructure Tbk. --M7---1 246 246 238 240 -6 502,500 120,727,800 37 72.050 240 T/J 1,800 238 B 552,800 206 MFIN Mandala Multifinance Tbk. --U8---2 820 850 850 850 30 55,000 46,750,000 5 871.795 850 T/J 2,000 820 B 30,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,065 J 500,000 820 B 1,800 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,470 1,425 1,440 -10 1,912,300 2,757,048,500 305 84.782 1,445 J 100 1,435 B 1,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 790 790 710 710 -80 1,749,100 1,294,283,500 339 3,380.952 715 J 70,000 710 T/B 36,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 193 197 191 191 -2 252,400 48,989,300 93 477.500 194 J 9,500 190 B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 20,800 20,800 20,800 0 100 2,080,000 1 990.476 20,975 J 100 20,800 T/B 100 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 15,950 16,000 0 3,400 54,335,000 5 101,910.828 16,000 T/J 24,100 15,950 B 9,300 213 MLIA Mulia Industrindo Tbk --U3---2 930 930 925 930 0 239,100 222,057,500 115 155.324 930 T/J 1,000 925 B 2,400 214 MLPL Multipolar Tbk. --U9---1 81 84 80 81 0 3,059,000 249,158,200 163 9.291 82 J 315,900 81 T/B 930,800 215 MLPT Multipolar Technology Tbk. --U9---1 810 800 760 800 -10 3,700 2,861,000 7 166.667 780 J 900 770 B 2,100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 510 525 -5 161,100 84,091,000 21 89.744 525 T/J 7,000 510 B 20,300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 800 785 800 15 22,491,500 17,885,107,000 2,697 88.889 800 T/J 3,335,600 795 B 527,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 855 855 830 840 -15 426,600 359,400,000 158 56.000 840 T/J 41,800 835 B 100 219 MPPA Matahari Putra Prima Tbk. --U9---1 176 176 161 166 -10 2,727,200 459,059,500 559 69.792 166 T/J 101,100 165 B 4,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 5,200 5,100 5,200 0 5,500 28,550,000 3 471.663 5,200 T/J 2,600 4,600 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 360 360 360 360 0 200 72,000 2 360.000 360 T/J 20,900 358 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 920 920 920 920 0 250,200 230,184,000 4 60.526 920 T/J 9,600 870 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 815 820 805 805 -10 1,938,600 1,583,710,000 162 1,449.197 805 T/J 1,000 800 B 105,900 224 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---1 430 430 430 430 0 100 43,000 1 180.785 430 T/J 109,700 406 B 13,000 226 MYOH Samindo Resources Tbk. --S2---1 1,010 1,030 970 1,010 0 1,447,900 1,435,221,500 239 120.299 1,010 T/J 18,800 1,000 B 100 227 MYRX Hanson International Tbk. --S6K--2 111 114 110 113 2 620,313,200 69,973,806,400 703 77.064 113 T/J 86,000 112 B 1,196,600 228 NASA Ayana Land International Tbk. --U9---2 600 605 605 605 5 800 484,000 3 587.379 605 T/J 129,900 600 B 112,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,490 3,520 3,480 3,480 -10 40,800 142,523,000 46 1,070.769 3,490 J 2,000 3,480 T/B 35,300 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 550,500 49,545,100 15 85.714 91 J 11,600 90 T/B 136,600 231 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 840 -5 31,600 26,590,500 17 1,017.886 850 J 60,900 840 T/B 49,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,100 1,000 1,050 0 1,000 1,035,000 4 280.000 1,050 T/J 4,500 960 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 386 380 384 -4 1,500 575,800 8 45.176 386 J 300 384 T/B 1,000,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 580 555 570 -10 116,200 65,308,500 39 1,127.708 570 T/J 3,100 560 B 4,500 236 PALM Provident Agro Tbk. --U1---2 240 244 236 238 -2 1,600 384,800 6 65.050 242 J 24,000 238 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,400 1,360 1,385 5 55,100 77,131,500 9 1,007.273 1,385 T/J 100 1,360 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,105 1,095 1,100 5 303,100 333,643,500 47 129.412 1,105 J 110,100 1,100 T/B 24,300 239 PBRX Pan Brothers Tbk. --U4K--1 545 550 545 545 0 34,300 18,694,000 33 964.602 550 J 1,300,000 545 T/B 466,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 22,200 65,694,000 5 1,973.333 2,960 T/J 2,100 2,950 B 15,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,975 1,980 1,910 1,925 -50 64,843,300 125,532,138,000 8,145 641.667 1,930 J 152,200 1,925 T/B 1,106,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 0 0 1,240 0 0 0 0 241.951 1,275 J 4,200 1,230 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,260 J 100 2,520 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,230 1,200 1,225 0 1,894,100 2,315,065,500 396 2,039.627 1,225 T/J 558,700 1,220 B 63,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,647,100 82,355,000 106 50.000 50 T/J 15,378,500 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,055 1,065 1,040 1,045 -10 59,300 62,243,500 24 1,111.229 1,050 J 1,000 1,040 B 30,900 247 PNLF Panin Financial Tbk. --S8---1 288 296 284 292 4 12,215,100 3,551,581,400 2,279 315.607 292 T/J 3,388,100 290 B 798,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 750 J 2,000 580 B 3,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,950 6,050 5,925 6,000 50 30,487,200 182,385,605,000 478 3,808.291 6,000 T/J 1,100 5,975 B 25,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 580 J 100 550 B 51,500 251 POWR Cikarang Listrindo Tbk. XDM7---2 880 880 875 875 -5 355,600 311,180,000 58 58.333 880 J 40,200 875 T/B 42,100 252 PPRE PP Presisi Tbk. --M7---1 354 356 350 352 -2 3,493,100 1,237,111,800 180 81.860 352 T/J 70,500 348 B 47,500 253 PPRO PP Properti Tbk. --S6K--1 103 108 102 107 4 39,660,400 4,186,352,200 1,471 231.351 108 J 4,143,400 107 T/B 110,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,150 2,150 2,030 2,100 -50 6,700 14,092,000 16 32.308 2,100 T/J 2,800 2,030 B 600 255 PRIM Royal Prima Tbk. --U9---2 660 660 650 660 0 2,600 1,711,000 3 660.000 690 J 30,500 650 B 10,400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 152 154 147 154 2 3,209,200 483,670,500 177 499.627 154 T/J 4,200 152 B 25,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,310 4,330 3,930 3,940 -370 90,097,500 363,746,157,000 15,204 3,426.087 3,950 J 249,800 3,940 T/B 3,192,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,750 1,640 1,745 100 33,013,100 56,243,685,000 4,607 328.008 1,750 J 884,400 1,745 T/B 223,200 259 PTRO Petrosea Tbk. --S2---1 1,670 1,700 1,605 1,635 -35 2,918,500 4,800,921,000 1,187 1,308.000 1,635 T/J 15,100 1,630 B 41,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 7,450 7,450 7,450 0 50,000 372,500,000 2 584.314 0 J 0 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 600 650 585 600 0 56,576,600 33,808,659,000 3,472 2,313.119 600 T/J 8,088,600 595 B 72,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 860 880 825 870 10 2,504,500 2,175,756,500 272 870.000 875 J 100 870 T/B 995,000 263 RAJA Rukun Raharja Tbk. --S7---1 408 410 382 384 -24 1,083,600 426,010,400 212 1,319.044 388 J 30,000 384 T/B 71,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,295 1,265 1,285 15 1,673,600 2,139,850,000 446 803.125 1,285 T/J 141,000 1,280 B 459,500 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,325 5,325 -75 63,000 335,700,000 7 280.530 5,400 J 1,900 5,325 T/B 20,000 266 RIMO Rimo International Lestari Tbk --U9---2 158 160 156 160 2 438,650,600 69,303,360,300 352 87.843 161 J 212,400 160 T/B 2,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 372 380 352 360 -12 38,600 14,306,200 36 2,816.901 364 J 6,200 332 B 2,400 268 RODA Pikko Land Development Tbk. --U6---2 374 388 350 388 14 26,200 10,071,600 11 619.511 464 J 10,000 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,055 1,060 1,030 1,050 -5 681,100 716,901,000 206 411.765 1,060 J 300 1,045 B 29,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 530 515 520 5 2,234,300 1,163,974,500 475 650.000 520 T/J 52,000 515 B 32,800 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 9,025 9,025 9,025 50 1,500 13,537,500 3 5,822.581 9,025 T/J 3,500 8,500 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,925 1,830 1,875 30 24,174,300 45,566,784,500 3,011 848.213 1,880 J 3,100 1,875 T/B 617,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,000 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,430 2,310 2,320 -40 1,041,600 2,524,813,000 35 99.145 2,420 J 14,800 2,320 T/B 5,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 3,500 3,700 0 27,800 102,329,000 12 171.942 3,700 T/J 7,800 3,500 B 4,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 975 1,005 940 1,005 30 3,450,100 3,364,657,500 1,164 717.857 1,005 T/J 59,700 1,000 B 169,800 278 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. XDM5---1 800 800 795 800 0 2,165,200 1,732,074,000 354 137.931 805 J 27,300 800 T/B 32,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,790 2,790 2,720 2,750 -40 688,800 1,891,871,000 211 31.233 2,750 T/J 600 2,720 B 16,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 462 460 446 450 -12 1,640,100 737,408,600 563 40.909 450 T/J 406,900 448 B 69,900 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,165 J 13,300 920 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 3,800 3,800 3,800 0 100 380,000 1 1,255.534 3,800 T/J 1,300 3,210 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,905 1,930 1,895 1,900 -5 40,200 76,598,000 63 339.286 1,905 J 500 1,900 T/B 37,400 285 SMCB Holcim Indonesia Tbk. --M3---1 2,000 2,020 1,795 1,915 -85 38,304,500 73,749,363,500 3,817 2,312.802 1,915 T/J 975,400 1,910 B 303,600 286 SMDR Samudera Indonesia Tbk. --S7---1 294 298 294 296 2 542,000 160,281,600 152 1,187.896 296 T/J 20,600 294 B 162,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,525 11,650 11,050 11,650 125 6,808,900 76,983,242,500 4,439 4,053.866 11,650 T/J 110,500 11,575 B 700 288 SMRA Summarecon Agung Tbk. --S6IK-1 735 755 710 745 10 19,936,600 14,778,379,000 1,590 1,224.121 750 J 804,900 745 T/B 204,200 289 SMRU SMR Utama Tbk. --U2---2 498 498 498 498 0 19,200 9,561,600 1 121.785 498 T/J 2,300 496 B 18,500 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,485 1,485 1,420 1,445 -40 3,305,300 4,808,696,000 959 3,859.612 1,450 J 4,500 1,445 T/B 35,000 291 SOCI Soechi Lines Tbk. --M7---1 125 126 123 125 0 2,710,800 336,979,100 167 22.727 125 T/J 117,000 124 B 8,400 292 SPTO Surya Pertiwi Tbk. XDU9---2 950 950 940 950 0 15,549,000 14,684,613,000 953 950.000 950 T/J 126,500 940 B 36,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 180 180 180 9 2,500 450,000 5 192.100 180 T/J 100 177 B 1,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 362 354 356 -6 35,464,900 12,659,078,200 5,021 148.333 356 T/J 1,418,500 354 B 4,564,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,930 3,640 3,930 300 14,600 56,241,000 27 71.455 3,930 T/J 3,900 3,650 B 8,800 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 454 442 448 0 15,912,100 7,105,005,200 418 183.795 448 T/J 601,800 446 B 111,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,215 1,185 1,215 10 63,861,500 76,703,951,500 2,564 181.343 1,215 T/J 172,300 1,205 B 210,800 298 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 233,324,900 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 2,900 2,900 2,710 2,900 0 87,600 251,939,000 82 2,636.364 2,900 T/J 18,000 2,760 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 880 890 875 885 5 43,171,300 38,015,706,500 4,261 834.906 885 T/J 121,700 880 B 36,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,970 4,000 3,930 4,000 30 1,085,600 4,311,720,000 469 197.531 4,000 T/J 100 3,980 B 396,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 805 825 775 785 -20 3,286,200 2,609,971,000 822 178.754 785 T/J 148,100 780 B 38,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 100 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 302 324 302 310 8 51,047,400 16,070,428,400 1,814 135.965 314 J 102,700 310 T/B 63,800 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 895 905 5 361,000 324,602,500 10 291.935 905 T/J 99,700 895 B 140,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 0 B 0 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,750 2,750 0 5,200 14,300,000 1 2,259.841 2,800 J 10,000 2,750 T/B 4,800 310 TGRA Terregra Asia Energy Tbk. --S7---1 840 845 825 835 -5 39,275,300 32,647,191,000 2,072 417.500 835 T/J 622,400 830 B 79,500 311 TINS Timah Tbk. --S2K--1 655 660 635 640 -15 8,862,300 5,705,349,000 981 327.036 645 J 162,600 640 T/B 36,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,300 14,150 13,300 13,950 650 15,244,500 212,422,907,500 7,142 862.504 13,975 J 54,900 13,950 T/B 44,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 5,000 4,000,000 1 368.002 800 T/J 547,000 0 B 0 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,720 1,600 1,600 -25 21,800 35,209,500 17 84.211 1,600 T/J 19,200 1,585 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 780 785 765 765 -15 11,752,400 9,102,799,500 687 1,231.269 770 J 225,000 765 T/B 4,500 316 TOTL Total Bangun Persada Tbk. --S6---1 550 555 545 555 5 324,900 178,746,500 87 199.478 555 T/J 2,000 550 B 7,500 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 336 348 338 342 6 45,700 15,668,000 89 1,109.417 342 T/J 4,900 340 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 525 498 515 15 29,034,900 14,692,567,500 1,126 2,453.199 520 J 166,800 515 T/B 492,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 161 164 144 150 -11 539,169,600 86,361,084,800 4,536 123.973 151 J 345,800 150 T/B 16,400 320 TRIO Trikomsel Oke Tbk. --U9---1 183 199 195 195 12 3,000 589,000 4 86.559 190 J 1,000 185 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 110,000 400 B 69,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,390 1,360 1,385 -10 122,900 169,945,500 53 247.074 1,385 T/J 7,700 1,370 B 12,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,300 3,390 -10 1,200 4,046,000 5 3,390.000 3,390 T/J 9,000 3,270 B 200 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 211,800 1,155 B 109,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,145 1,145 1,135 1,140 -5 139,800 159,321,000 112 2,210.330 1,140 T/J 107,500 1,135 B 114,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,990 3,700 3,960 30 10,800 42,874,000 28 146.663 3,960 T/J 100 3,790 B 100 327 VICO Victoria Investama Tbk. --U8---1 101 105 101 102 1 192,200 19,588,500 23 81.600 103 J 18,000 102 T/B 22,500 328 VIVA Visi Media Asia Tbk. --U9---1 106 108 99 100 -6 9,164,000 921,800,900 522 33.333 101 J 152,500 100 T/B 79,900 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 230 220 226 6 12,236,800 2,762,329,600 558 77.931 226 T/J 334,600 224 B 891,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,485 1,360 1,480 105 82,857,100 118,505,905,000 8,737 380.411 1,480 T/J 1,381,800 1,475 B 499,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 260 258 258 0 1,500 387,400 7 69.772 258 T/J 93,300 252 B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 545 550 530 530 -15 11,213,400 6,033,079,000 414 203.846 535 J 18,100 530 T/B 859,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 358 332 346 12 175,219,500 61,049,027,600 4,772 70.612 348 J 1,423,200 346 T/B 1,264,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,625 1,675 1,595 1,630 5 109,025,200 179,073,182,000 10,335 439.946 1,635 J 549,700 1,630 T/B 2,600,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 362 376 358 370 8 24,829,200 9,162,565,600 1,654 62.712 372 J 184,900 370 T/B 395,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,430 1,415 1,425 0 15,004,300 21,345,146,000 2,341 1,017.857 1,425 T/J 300 1,415 B 50,500 Total 5,571,656,000 3,388,850,913,100 252,643 1,955,007,300 104,911,500 Jakarta, 26 November 2018 Trading Division