List of Securities Quotation: IDX SMC Composite Date: Tuesday, 27 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 10,800 11,025 10,600 10,775 -25 917,800 9,924,227,500 992 875.334 10,800 J 11,100 10,775 T/B 9,900 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 5,600 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 1,990 0 0 1,990 0 0 0 0 53.067 1,950 J 300 1,910 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,455 1,495 1,440 1,485 30 15,823,100 23,164,808,500 1,904 1,810.976 1,485 T/J 32,800 1,470 B 700 5 ACST Acset Indonusa Tbk. --S6---1 1,400 1,450 1,405 1,405 5 198,900 283,275,500 154 59.002 1,410 J 1,500 1,405 T/B 23,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,455 1,505 1,445 1,475 20 19,673,700 29,168,285,000 3,002 1,158.380 1,475 T/J 261,500 1,470 B 3,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,375 8,375 8,300 8,375 0 353,400 2,950,292,500 44 360.215 8,375 T/J 1,000 8,350 B 3,000 8 ADMG Polychem Indonesia Tbk --M3---1 318 320 310 314 -4 1,493,000 470,938,600 179 28.027 316 J 47,200 314 T/B 41,300 9 AGII Aneka Gas Industri Tbk. --U3---1 620 635 595 615 -5 85,800 51,771,000 32 55.909 615 T/J 11,800 610 B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 316 306 310 2 24,266,100 7,568,058,000 935 506.470 312 J 93,300 310 T/B 240,700 11 AGRS Bank Agris Tbk. --U8---2 224 250 226 250 26 26,800 6,129,600 8 227.273 246 J 13,000 226 B 9,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,930 3,970 3,840 3,900 -30 3,860,100 15,087,103,000 1,210 3,108.288 3,910 J 5,100 3,900 T/B 305,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 276 298 0 300 87,400 3 283.810 298 T/J 3,000 288 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 4,250 4,200 4,250 0 1,000 4,225,000 3 173.469 4,250 T/J 137,600 4,200 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 825 855 835 850 25 1,411,400 1,197,775,000 118 2,168.976 855 J 94,000 850 T/B 18,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,160 1,160 1,125 1,125 -35 1,200 1,372,500 6 93.750 1,160 J 4,500 1,125 T/B 900 17 ANTM Aneka Tambang Tbk. --S2XXO1 605 615 595 595 -10 48,074,000 29,030,063,500 4,915 392.299 600 J 1,166,200 595 T/B 1,930,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,710 0 0 1,710 0 0 0 0 109.475 1,700 J 4,300 1,310 B 2,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 116,500 500 B 115,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 166 168 158 158 -8 13,278,700 2,154,247,300 939 43.288 160 J 739,300 158 T/B 356,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 985 J 20,000 765 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 284 292 280 292 8 123,500 35,823,200 20 97.333 292 T/J 56,300 280 B 10,400 23 ARNA Arwana Citramulia Tbk. --U3---1 402 402 400 402 0 50,800 20,414,800 26 2,732.278 402 T/J 3,200 400 B 29,600 24 ASGR Astra Graphia Tbk. --U9---1 1,290 1,295 1,285 1,290 0 151,000 194,777,500 13 267.457 1,290 T/J 202,000 1,285 B 5,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 665 665 660 660 -5 1,171,100 776,603,500 91 1,222.222 660 T/J 322,700 655 B 52,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 322 324 314 314 -8 6,783,300 2,153,111,200 557 299.048 316 J 129,300 314 T/B 186,200 27 ATIC Anabatic Technologies Tbk. --U9---1 840 850 755 850 10 1,700 1,433,500 3 121.429 850 T/J 3,500 845 B 1,500 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,460 1,480 1,455 1,460 0 365,900 535,143,000 125 1,320.430 1,460 T/J 14,800 1,455 B 16,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,500 175,000 4 57.388 50 T/J 4,154,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 304 310 264 308 4 5,900 1,769,400 24 227.080 310 J 118,400 264 B 300 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,680 1,670 1,675 -5 405,200 677,861,500 120 2,093.750 1,675 T/J 1,000 1,670 B 61,800 33 BBKP Bank Bukopin Tbk. --S8---1 312 316 310 310 -2 4,353,000 1,357,748,200 477 91.964 312 J 100,200 310 T/B 1,030,600 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 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,680 2,570 2,640 50 58,377,300 153,792,302,000 6,305 344.348 2,640 T/J 599,900 2,630 B 466,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 292 282 290 0 23,067,900 6,642,958,000 58 295.256 290 T/J 211,100 286 B 800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 158 148 154 1 3,307,700 522,339,400 830 436.731 154 T/J 148,200 150 B 6,000 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 23,100 1,155,000 13 217.306 50 T/J 382,755,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 174 158 163 -6 63,902,600 10,677,184,700 3,061 95.882 163 T/J 8,900 162 B 1,067,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 565 555 545 550 -15 481,900 265,112,500 78 2,818.489 555 J 41,000 550 T/B 262,300 43 BHIT MNC Investama Tbk. --S9K--1 71 72 70 71 0 10,216,300 726,318,400 8,407 207.633 71 T/J 151,700 70 B 942,000 44 BINA Bank Ina Perdana Tbk. --U8---1 535 550 520 550 15 108,600 58,056,000 15 310.741 550 T/J 34,500 530 B 30,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 10,700 535,000 2 35.714 50 T/J 16,024,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,730 2,740 2,690 2,700 -30 46,300 125,184,000 67 41.538 2,710 J 400 2,700 T/B 200 47 BISI BISI International Tbk. --U1---1 1,530 1,570 1,565 1,565 35 21,100 33,022,000 5 782.500 1,565 T/J 202,300 1,560 B 5,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,905 1,930 1,890 1,910 5 10,004,600 19,067,887,000 360 318.333 1,915 J 1,300 1,910 T/B 111,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 675 -5 1,572,100 1,065,500,000 377 156.977 680 J 563,600 675 T/B 455,900 50 BKSL Sentul City Tbk. --S6LKO1 116 120 113 113 -3 316,660,300 36,982,020,000 6,531 7.808 114 J 2,203,600 113 T/B 12,531,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 189 190 181 190 1 7,800 1,476,900 7 435.980 190 T/J 6,400 175 B 2,000 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 4,850 4,500 4,500 4,500 -350 300 1,350,000 1 300.000 4,450 J 100 3,950 B 600 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 0 0 348 0 0 0 0 108.750 348 J 1,000 334 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 322 326 318 320 -2 1,867,200 599,998,000 412 260.459 322 J 125,500 320 T/B 363,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 865 805 850 45 24,940,500 21,046,567,000 2,218 6.276 855 J 259,200 850 T/B 511,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 202 202 0 229,800 46,451,000 32 2.407 204 J 109,100 202 T/B 2,600 58 BNLI Bank Permata Tbk. --M8K--1 450 462 446 454 4 6,044,300 2,746,436,200 297 4.943 456 J 608,400 454 T/B 68,500 59 BOGA Bintang Oto Global Tbk. --S9---2 700 705 695 700 0 3,021,600 2,106,910,000 822 679.612 700 T/J 41,300 695 B 117,600 60 BOLT Garuda Metalindo Tbk. --U4---2 975 980 970 975 0 133,600 130,229,500 119 177.273 975 T/J 400 970 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,230 2,340 2,090 2,340 110 4,645,600 10,249,372,000 1,379 585.000 2,340 T/J 2,500 2,310 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 670,000 600 B 665,000 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 900 5,500 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 550 575 550 555 5 42,186,600 23,844,028,000 2,129 555.000 560 J 206,200 555 T/B 361,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 28,500 1,425,000 10 7.874 50 T/J 16,571,800 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,130 1,150 1,130 1,150 20 35,800 41,154,000 2 862.845 1,150 T/J 100 1,140 B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,070 2,090 2,020 2,040 -30 3,865,200 7,912,327,000 1,041 159.761 2,060 J 29,900 2,040 T/B 96,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,300 1,265 1,275 5 22,055,800 28,288,936,000 2,916 249.753 1,275 T/J 156,100 1,270 B 179,200 70 BSIM Bank Sinarmas Tbk. --U8---1 605 595 565 590 -15 1,800 1,065,000 7 402.404 595 J 300 575 B 1,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,390 2,300 2,380 -20 9,500 22,413,000 16 122.051 2,390 J 1,600 2,350 B 200 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---2 136 136 128 134 -2 5,790,200 775,795,600 26 1,026.663 134 T/J 34,100 128 B 25,400 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 457,071,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,590 3,640 3,570 3,600 10 28,100 101,581,000 36 696.915 3,600 T/J 48,600 3,590 B 900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,735 1,735 1,705 1,710 -25 15,086,300 25,845,599,000 1,132 1,710.000 1,710 T/J 365,800 1,705 B 1,195,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,725 1,700 1,635 1,690 -35 37,100 62,656,000 17 286.441 1,690 T/J 1,800 1,600 B 2,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 133 130 127 127 -6 4,596,600 589,580,300 234 12.419 128 J 105,000 127 T/B 169,500 79 BUMI Bumi Resources Tbk. --S2K--2 135 140 130 130 -5 166,173,400 22,156,753,300 2,910 7.545 131 J 974,000 130 T/B 4,137,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 250 272 248 264 14 18,867,400 4,875,751,400 346 203.077 264 T/J 36,400 254 B 54,300 81 BVIC Bank Victoria International Tbk. --U8---1 183 183 183 183 0 5,700 1,043,100 3 173.045 183 T/J 10,000 182 B 3,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 164 166 162 164 0 7,822,000 1,283,033,000 347 35.868 164 T/J 1,152,900 163 B 115,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 360 364 338 346 -14 3,452,700 1,230,621,800 570 104.848 346 T/J 199,500 344 B 11,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,450 2,450 2,370 2,430 -20 2,114,600 5,135,358,000 304 138.857 2,430 T/J 6,100 2,370 B 13,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 784,300 242,301,000 207 562.691 310 J 110,600 308 T/B 19,800 86 CASS Cardig Aero Services Tbk. --U7---2 705 0 0 705 0 0 0 0 176.250 700 J 2,000 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 87 82 86 2 2,791,000 237,541,500 133 550.400 86 T/J 177,400 85 B 753,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 278 280 276 276 -2 88,100 24,326,600 16 21.597 274 J 500 272 B 2,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,485 1,480 1,440 1,475 -10 52,300 76,695,000 9 5,352.348 1,475 T/J 13,800 1,410 B 7,500 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 296 290 294 0 7,870,500 2,306,119,200 465 1,278.261 294 T/J 536,200 292 B 10,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,350 1,330 1,350 15 6,000 8,009,000 8 129.179 1,350 T/J 100 1,330 B 4,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 199 204 197 200 1 85,400 17,080,700 36 37.832 200 T/J 3,900 197 B 1,900 93 COWL Cowell Development Tbk. --U6---2 410 414 410 412 2 117,500 48,385,400 92 316.923 412 T/J 2,400 410 B 1,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 40,700 2,035,000 8 45.455 50 T/J 36,560,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 620 615 615 615 -5 213,200 131,118,000 22 310.347 610 J 100 560 B 2,800 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 1,000 1,030 1,000 1,010 10 22,048,000 22,355,218,500 2,677 226.133 1,010 T/J 769,600 1,005 B 611,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 7 16.496 50 T/J 96,406,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 825 795 805 0 3,285,400 2,657,519,000 509 700.000 805 T/J 12,800 795 B 27,600 100 DILD Intiland Development Tbk. --S6---1 320 320 314 314 -6 260,800 82,276,600 51 54.717 316 J 43,300 312 B 90,100 101 DKFT Central Omega Resources Tbk. --U2---2 312 312 312 312 0 104,400 32,572,800 9 801.438 314 J 20,000 312 T/B 5,700 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,450 5,450 0 200 1,090,000 2 32,578.158 5,450 T/J 2,400 5,350 B 6,600 103 DMAS Puradelta Lestari Tbk. --M6---1 150 158 149 151 1 111,628,800 17,125,009,700 1,970 71.905 152 J 260,000 151 T/B 839,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,240 3,280 -20 412,100 1,344,396,000 180 2,881.262 3,290 J 25,300 3,270 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 565 600 545 550 -15 34,251,600 19,613,108,500 2,691 744.612 550 T/J 1,299,100 545 B 768,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 159 160 150 150 -9 118,900 17,989,900 36 27.273 150 T/J 23,200 149 B 9,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 322 342 324 334 12 1,927,400 639,526,200 137 90.270 334 T/J 191,600 326 B 93,500 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,200 4,200 4,000 4,000 -200 300 1,220,000 3 402.293 4,000 T/J 1,300 3,840 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 1,985 1,985 1,985 0 300 595,500 1 730.662 1,985 T/J 17,300 1,855 B 100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 82 78 80 -1 430,800 34,060,900 158 53.333 81 J 11,400 80 T/B 1,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,135 1,135 1,135 0 10,100 11,463,500 3 28.025 1,140 J 50,000 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 304 312 302 302 -2 29,822,300 9,137,771,400 1,793 75.500 304 J 145,500 302 T/B 986,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 580,656,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 80 73 73 -4 16,751,700 1,281,708,400 990 6.086 74 J 122,500 73 T/B 2,690,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 0 0 2,220 0 0 0 0 1,553.219 2,200 J 1,000 1,720 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,150 2,190 2,100 2,110 -40 30,670,800 65,594,874,000 4,622 211.000 2,120 J 89,700 2,110 T/B 15,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 254 260 244 246 -8 15,283,100 3,862,788,800 1,610 458.007 246 T/J 118,500 244 B 1,136,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,220 2,180 2,200 -10 4,738,600 10,395,304,000 1,234 111.652 2,200 T/J 1,395,500 2,190 B 7,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,610 1,610 1,610 1,610 0 100 161,000 1 2,532.044 1,610 T/J 200 1,525 B 300 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,700 7,850 7,600 7,650 -50 430,800 3,324,852,500 403 1,753.140 7,750 J 100 7,625 B 1,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,525 5,500 5,500 -25 1,313,000 7,222,427,500 16 1,100.000 5,525 J 4,200 5,500 T/B 20,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 4,490 3,800 4,490 600 2,800 10,988,000 8 3,592.000 4,300 J 600 2,920 B 400 124 FMII Fortune Mate Indonesia Tbk --M6---2 680 690 680 680 0 7,000 4,828,000 5 680.000 680 T/J 2,500 675 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 945 915 945 15 24,674,600 22,777,399,000 260 429.545 950 J 170,700 945 T/B 1,000 126 FREN Smartfren Telecom Tbk. XRU7---1 89 96 83 83 -6 137,636,700 12,209,137,500 3,114 4.611 84 J 2,226,600 83 T/B 1,087,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 111 114 108 109 -2 2,165,800 239,693,200 362 68.125 110 J 84,900 109 T/B 28,000 128 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---1 226 240 228 228 2 22,417,600 5,230,648,800 1,485 30.649 230 J 404,700 228 T/B 182,800 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 645 630 635 0 1,660,500 1,057,433,500 409 124.666 640 J 236,700 635 T/B 24,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 216 208 210 0 8,857,400 1,874,496,800 619 52.500 212 J 549,100 210 T/B 27,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,950 13,500 13,500 13,500 550 1,100 14,850,000 4 2,347.826 13,500 T/J 100 12,025 B 200 133 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---1 128 131 120 123 -5 89,100 11,016,900 43 49.200 130 J 1,000 123 T/B 61,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,080 3,050 3,070 20 54,000 165,715,000 138 3,070.000 3,070 T/J 6,600 3,060 B 5,000 136 HERO Hero Supermarket Tbk. --U9---1 940 900 800 840 -100 4,073,800 3,421,349,000 60 1,753.361 850 J 700 840 T/B 430,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,760 2,780 2,750 2,750 -10 105,100 290,615,000 30 841.854 2,750 T/J 23,200 2,740 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 690 640 640 -40 3,200 2,183,000 5 984.615 680 J 500 640 T/B 400 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 740 695 695 -45 11,392,700 8,122,484,500 961 224.194 695 T/J 477,600 690 B 365,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 258 256 256 2 393,300 100,832,800 91 85.333 258 J 154,900 256 T/B 29,500 141 HRUM Harum Energy Tbk. --S2K--1 1,465 1,485 1,395 1,395 -70 7,277,900 10,351,183,000 2,670 26.827 1,400 J 13,900 1,395 T/B 192,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 9,000 8,700 8,700 200 21,000 188,700,000 2 935.685 8,700 T/J 1,000 8,500 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 0 0 700 0 0 0 0 54.688 800 J 15,600 600 B 10,200 144 IIKP Inti Agri Resources Tbk --U5---2 195 196 191 191 -4 330,763,700 64,273,073,500 703 366.617 191 T/J 302,600 190 B 461,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 130 132 125 128 -2 8,203,200 1,045,568,300 426 34.133 128 T/J 236,200 127 B 40,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,010 2,040 1,975 1,980 -30 625,600 1,248,983,000 353 265.816 1,980 T/J 36,300 1,975 B 18,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 590 605 585 605 15 107,500 64,358,000 22 121.000 605 T/J 109,000 590 B 13,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 905 905 895 895 -10 213,600 193,117,500 18 235.526 905 J 56,400 885 B 9,500 149 INAF Indofarma Tbk. --U5---1 4,260 4,740 4,260 4,720 460 116,500 537,095,000 204 1,888.000 4,740 J 1,100 4,720 T/B 13,800 150 INCO Vale Indonesia Tbk. --S2BXO1 2,820 2,880 2,750 2,750 -70 8,394,300 23,456,716,000 1,892 1,122.449 2,770 J 10,900 2,750 T/B 47,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,800 6,000 5,175 6,000 1,200 435,000 2,600,155,000 277 808.092 0 J 0 6,000 T/B 269,100 152 INDS Indospring Tbk. --M4---1 2,530 2,530 2,500 2,510 -20 111,600 279,659,000 5 235.312 2,530 J 5,000 2,510 T/B 2,000 153 INDY Indika Energy Tbk. --S2XXO1 1,800 1,890 1,810 1,850 50 12,626,800 23,435,870,000 3,578 62.712 1,855 J 67,100 1,850 T/B 196,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 64 65 64 64 0 32,500 2,080,700 9 0.366 65 J 120,900 64 T/B 410,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 2,020 1,990 1,990 -30 500 1,000,000 3 721.014 2,040 J 3,100 1,990 T/B 900 157 INTA Intraco Penta Tbk. --U9---2 484 478 468 478 -6 63,300 29,939,000 18 336.950 478 T/J 49,600 470 B 7,700 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 390 460 382 460 70 2,179,100 1,001,994,200 68 121.053 460 T/J 337,400 384 B 8,900 159 ISAT Indosat Tbk. --S7K--1 2,030 2,140 2,030 2,050 20 997,100 2,080,341,000 365 146.429 2,060 J 3,400 2,050 T/B 77,700 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,175 20,350 19,750 19,750 -425 3,367,200 67,360,945,000 4,011 141.071 19,900 J 500 19,750 T/B 49,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 5,350 B 400 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 74,908,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 490 J 100 472 B 2,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 10,000 372 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,910 2,010 1,910 1,980 70 7,387,900 14,553,761,500 2,807 541.279 1,985 J 30,500 1,980 T/B 81,800 166 JRPT Jaya Real Property Tbk. --S6---1 585 585 575 585 0 2,269,300 1,305,961,000 103 562.500 585 T/J 58,500 575 B 11,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,010 3,960 4,000 30 6,267,700 25,055,216,000 1,741 235.877 4,000 T/J 401,500 3,990 B 444,600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,050 J 1,000 885 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,590 2,630 2,560 2,560 -30 111,900 288,989,000 103 2,560.000 2,590 J 2,000 2,560 T/B 2,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 246 248 236 240 -6 1,989,500 476,961,600 247 29.162 242 J 95,000 240 T/B 15,100 171 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---1 234 238 234 234 0 11,432,800 2,675,370,800 218 8.119 234 T/J 90,900 232 B 505,700 173 KINO Kino Indonesia Tbk. --U5---2 2,460 2,470 2,320 2,370 -90 224,200 536,800,000 175 62.368 2,370 T/J 13,400 2,330 B 17,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,940 2,900 2,940 0 345,800 1,006,854,000 32 980.000 2,920 J 19,600 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 358 340 356 6 65,300 23,040,200 18 1,249.123 356 T/J 3,900 342 B 1,000 176 KMTR Kirana Megatara Tbk. --U3---2 282 290 250 250 -32 82,900 22,822,000 88 54.585 268 J 1,000 260 B 100,000 177 KPIG MNC Land Tbk. --U9---2 135 137 134 135 0 5,131,700 697,786,100 207 290.491 135 T/J 26,400 134 B 50,900 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,390 2,390 2,390 10 6,700 16,013,000 11 869.091 2,390 T/J 1,400 2,380 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 402 390 390 -6 5,982,600 2,365,425,800 767 48.486 392 J 421,700 390 T/B 549,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 705 690 695 -10 98,743,100 69,021,901,000 3,274 7,230.545 700 J 624,800 690 B 420,500 181 LINK Link Net Tbk. --S9K--1 4,800 5,000 4,730 4,980 180 403,600 1,994,955,000 591 311.250 4,990 J 500 4,980 T/B 374,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,635 1,670 1,635 1,635 0 350,400 575,178,000 165 176.757 1,645 J 2,600 1,635 T/B 66,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 272 276 270 272 0 2,280,600 621,782,000 453 69.643 272 T/J 274,700 270 B 547,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,460 4,520 4,400 4,400 -60 13,492,100 60,187,918,000 4,385 99.703 4,400 T/J 114,700 4,390 B 39,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,140 1,110 1,120 0 11,900,100 13,381,622,500 1,124 289.032 1,125 J 58,600 1,120 T/B 895,900 186 LTLS Lautan Luas Tbk. --U9---1 570 580 565 570 0 108,000 61,526,000 8 201.493 575 J 51,900 565 B 43,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 372 378 362 378 6 264,761,700 98,491,494,400 239 797.031 378 T/J 28,400 366 B 8,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,175 1,225 1,170 1,205 30 4,351,900 5,225,495,500 1,271 684.659 1,210 J 78,000 1,205 T/B 286,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,785 1,755 1,760 -10 2,700 4,805,000 11 104.762 1,785 J 4,600 1,760 T/B 700 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 795 790 795 0 1,133,400 899,149,500 542 1,275.776 795 T/J 3,533,800 790 B 154,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 242 234 240 0 23,571,800 5,625,218,600 230 320.000 240 T/J 333,900 238 B 10,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,020 2,010 1,985 2,000 -20 336,200 669,729,000 98 800.000 2,000 T/J 17,900 1,985 B 3,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 715 720 705 710 -5 7,304,600 5,218,522,000 611 504.835 715 J 441,200 710 T/B 3,247,200 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 6,950 6,950 6,950 6,950 0 200 1,390,000 2 2,996.839 6,925 J 100 6,550 B 100 195 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,120 3,180 3,100 3,100 -20 259,900 815,601,000 246 238.462 3,120 J 6,200 3,090 B 6,800 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 520 450 480 -30 5,492,500 2,653,316,800 1,108 30.000 484 J 1,000 480 T/B 576,100 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,400 3,280 3,340 0 2,337,300 7,807,780,000 525 241.155 3,340 T/J 20,300 3,320 B 10,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 145 142 144 2 365,700 52,254,400 80 129.157 143 J 100 142 B 151,400 199 MDIA Intermedia Capital Tbk. --M9---1 143 141 137 138 -5 689,100 95,821,500 52 100.000 138 T/J 206,300 136 B 200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,830 2,840 2,800 2,840 10 4,100 11,588,000 9 148.113 2,840 T/J 100 2,800 B 2,800 201 MDLN Modernland Realty Tbk. --S6---1 216 218 212 218 2 6,380,400 1,375,199,600 153 64.697 218 T/J 769,000 216 B 3,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 660 615 620 -25 41,909,500 26,565,170,500 4,503 1,091.991 625 J 122,000 620 T/B 13,200 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 900 4,320,000 2 3,498.848 4,800 T/J 300 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,150 5,200 5,150 5,150 0 200 1,035,000 2 13,578.717 5,300 J 49,500 5,150 T/B 2,600 205 META Nusantara Infrastructure Tbk. --M7---1 240 244 238 240 0 895,200 213,567,000 36 72.050 240 T/J 105,000 238 B 21,100 206 MFIN Mandala Multifinance Tbk. --U8---2 850 830 795 830 -20 269,900 222,718,000 68 851.282 830 T/J 35,900 825 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 500,000 530,000,000 12 385.455 1,070 J 1,500,000 1,000 B 200,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,435 1,425 1,430 -10 1,493,200 2,138,318,500 642 84.193 1,450 J 2,900 1,430 T/B 229,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 710 710 605 660 -50 2,691,600 1,775,840,000 584 3,142.857 660 T/J 40,000 655 B 100,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 191 195 189 194 3 592,700 114,510,300 39 485.000 194 T/J 2,400 193 B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 19,500 B 1,000 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 16,000 16,000 0 1,300 20,800,000 3 101,910.828 16,000 T/J 22,900 15,950 B 8,800 213 MLIA Mulia Industrindo Tbk --U3---2 930 930 920 925 -5 300,300 277,912,500 156 154.489 930 J 17,500 925 T/B 19,200 214 MLPL Multipolar Tbk. --U9---1 81 84 81 81 0 3,600,100 294,089,500 402 9.291 82 J 71,200 81 T/B 628,500 215 MLPT Multipolar Technology Tbk. --U9---1 800 795 670 725 -75 79,300 56,772,500 60 151.042 725 T/J 800 715 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 510 520 -5 192,400 99,513,500 21 88.889 520 T/J 233,100 510 B 35,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 795 800 0 25,711,200 20,612,109,500 781 88.889 800 T/J 224,200 795 B 23,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 840 810 810 -30 13,029,900 10,811,443,000 298 54.000 820 J 100 810 T/B 155,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 166 169 161 166 0 560,500 92,677,200 200 69.792 166 T/J 131,400 164 B 200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,150 J 2,500 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 360 360 346 354 -6 3,062,500 1,097,601,600 54 354.000 354 T/J 8,000 352 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 920 920 790 800 -120 557,800 477,594,000 70 52.632 800 T/J 188,200 795 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 805 810 800 805 0 3,250,700 2,622,760,500 207 1,449.197 810 J 120,000 805 T/B 98,900 224 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---1 430 430 398 400 -30 223,700 89,490,800 19 168.173 430 J 2,900 400 T/B 3,500 226 MYOH Samindo Resources Tbk. --S2---1 1,010 1,010 990 1,010 0 643,600 644,614,500 101 120.299 1,010 T/J 209,300 995 B 8,600 227 MYRX Hanson International Tbk. --S6K--2 113 115 112 114 1 1,148,457,400 130,923,068,600 747 77.746 114 T/J 1,576,100 113 B 1,701,200 228 NASA Ayana Land International Tbk. --U9---2 605 605 600 600 -5 200 120,500 2 582.524 605 J 113,500 600 T/B 112,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,480 3,990 3,480 3,980 500 489,100 1,904,623,000 607 1,224.615 3,990 J 109,600 3,980 T/B 34,900 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 1,110,000 99,900,000 11 85.714 91 J 11,600 90 T/B 174,300 231 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 840 0 4,600 3,880,000 4 1,017.886 845 J 1,800 840 T/B 2,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 500 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 390 378 386 2 399,100 154,090,400 22 45.412 388 J 108,900 386 T/B 927,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 570 555 555 -15 11,800 6,579,500 13 1,098.031 565 J 400 555 T/B 2,900 236 PALM Provident Agro Tbk. --U1---2 238 242 238 240 2 51,900 12,411,400 23 65.597 240 T/J 1,000 236 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,400 1,305 1,345 -40 47,700 63,599,500 27 978.182 1,355 J 10,000 1,345 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,095 1,100 0 237,800 261,424,500 39 129.412 1,105 J 127,300 1,100 T/B 7,300 239 PBRX Pan Brothers Tbk. --U4K--1 545 550 545 550 5 266,300 146,134,500 29 973.451 560 J 6,300 550 T/B 300,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 14,300 42,323,000 6 1,973.333 2,960 T/J 7,500 2,950 B 16,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,925 1,975 1,905 1,920 -5 89,055,400 172,414,771,000 8,204 640.000 1,925 J 258,500 1,920 T/B 186,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,235 1,235 -5 1,300 1,606,500 3 240.976 1,235 T/J 6,700 1,205 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,290 J 100 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,225 1,190 1,215 -10 2,310,200 2,778,418,000 489 2,022.977 1,215 T/J 135,500 1,205 B 10,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,013,800 50,690,000 207 50.000 50 T/J 18,772,700 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,045 1,055 1,040 1,050 5 56,500 58,979,500 14 1,116.546 1,050 T/J 9,000 1,040 B 115,100 247 PNLF Panin Financial Tbk. --S8---1 292 296 286 290 -2 17,374,600 5,064,257,600 2,512 313.446 292 J 799,600 290 T/B 117,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 770 J 300 590 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 6,000 6,025 5,875 5,950 -50 29,377,700 175,347,832,500 406 3,776.555 5,950 T/J 64,800 5,900 B 400 250 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---2 875 880 870 875 0 96,500 84,882,000 35 58.333 880 J 1,200 875 T/B 100,400 252 PPRE PP Presisi Tbk. --M7---1 352 354 348 354 2 453,500 159,803,800 156 82.326 354 T/J 112,900 352 B 8,700 253 PPRO PP Properti Tbk. --S6K--1 107 118 108 116 9 172,950,000 19,734,392,900 5,037 250.811 116 T/J 1,735,500 115 B 837,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,100 2,100 2,100 0 1,000 2,100,000 2 32.308 2,100 T/J 7,300 2,020 B 300 255 PRIM Royal Prima Tbk. --U9---2 660 670 645 670 10 25,000 16,440,000 18 670.000 675 J 10,500 670 T/B 400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 154 158 149 158 4 1,771,000 273,626,000 122 512.604 159 J 200,500 158 T/B 15,500 257 PTBA Bukit Asam Tbk. --S2BXO1 3,940 4,030 3,850 3,870 -70 61,331,700 241,673,807,000 12,199 3,365.217 3,880 J 71,500 3,870 T/B 105,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,780 1,710 1,745 0 26,045,200 45,614,730,500 4,257 328.008 1,745 T/J 39,200 1,740 B 89,500 259 PTRO Petrosea Tbk. --S2---1 1,635 1,680 1,645 1,675 40 2,275,300 3,794,048,500 829 1,340.000 1,680 J 61,300 1,675 T/B 25,000 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 0 0 7,450 0 0 0 0 584.314 7,400 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 600 610 590 605 5 31,747,400 19,085,609,000 2,017 2,332.395 605 T/J 413,900 600 B 2,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 870 885 855 880 10 318,500 278,633,000 159 880.000 880 T/J 11,600 875 B 500 263 RAJA Rukun Raharja Tbk. --S7---1 384 404 362 398 14 1,587,300 627,459,400 414 1,367.134 398 T/J 197,800 396 B 15,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,285 1,265 1,270 -15 2,587,800 3,290,027,500 751 793.750 1,275 J 266,000 1,270 T/B 77,100 265 RDTX Roda Vivatex Tbk --U6---1 5,325 5,400 5,400 5,400 75 900 4,860,000 2 284.482 5,350 J 400 5,325 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 160 160 155 157 -3 501,622,500 79,273,803,300 390 86.196 157 T/J 778,000 156 B 315,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 360 322 360 0 5,400 1,763,600 8 2,816.901 358 J 4,500 322 B 800 268 RODA Pikko Land Development Tbk. --U6---2 388 428 388 414 26 52,700 21,762,600 13 661.025 416 J 6,000 392 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,070 1,050 1,070 20 678,700 718,586,000 174 419.608 1,070 T/J 107,500 1,050 B 4,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 530 520 525 5 2,441,200 1,277,729,000 377 656.250 525 T/J 38,400 520 B 53,900 271 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 9,025 0 0 9,025 0 0 0 0 5,822.581 9,025 J 20,200 8,525 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,915 1,840 1,855 -20 8,454,300 15,844,970,500 1,938 839.165 1,860 J 195,000 1,855 T/B 25,400 274 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 2,320 2,350 2,190 2,340 20 280,000 648,675,000 152 100.000 2,390 J 10,900 2,340 T/B 295,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,750 J 32,800 3,500 B 4,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,005 1,005 980 990 -15 1,688,300 1,671,068,500 246 707.143 990 T/J 9,200 985 B 10,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 800 800 0 7,457,300 6,003,024,000 93 137.931 805 J 2,700 800 T/B 217,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,750 2,820 2,730 2,800 50 3,477,800 9,701,375,000 276 31.801 2,800 T/J 398,400 2,780 B 3,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 450 456 448 452 2 676,300 304,975,400 105 41.091 454 J 121,500 452 T/B 300 282 SIPD Sierad Produce Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 1.294 1,160 J 100 970 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 3,900 J 200 3,010 B 5,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,900 1,920 1,845 1,880 -20 209,700 391,383,000 159 335.714 1,900 J 6,400 1,875 B 1,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,915 1,950 1,895 1,930 15 24,366,500 46,894,927,000 2,144 2,330.918 1,930 T/J 1,016,300 1,925 B 50,200 286 SMDR Samudera Indonesia Tbk. --S7---1 296 300 292 294 -2 574,600 169,108,800 159 1,179.870 296 J 49,400 294 T/B 6,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,650 11,875 11,200 11,250 -400 11,438,900 130,340,395,000 7,609 3,914.677 11,275 J 300 11,250 T/B 222,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 745 780 740 740 -5 45,925,500 35,014,395,500 2,725 1,215.905 740 T/J 1,974,100 735 B 1,315,100 289 SMRU SMR Utama Tbk. --U2---2 498 498 496 498 0 20,600 10,256,800 3 121.785 498 T/J 1,400 496 B 17,600 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,445 1,465 1,430 1,445 0 3,480,000 5,038,500,500 1,161 3,859.612 1,450 J 41,800 1,445 T/B 1,700 291 SOCI Soechi Lines Tbk. --M7---1 125 128 121 128 3 7,502,200 933,701,600 438 23.273 128 T/J 437,200 127 B 183,900 292 SPTO Surya Pertiwi Tbk. XDU9---2 950 975 945 965 15 14,418,600 13,872,618,500 1,000 965.000 965 T/J 40,000 960 B 460,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 180 185 180 180 0 6,100 1,125,500 5 192.100 186 J 200 180 T/B 1,200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 354 354 -2 17,501,700 6,231,455,000 3,955 147.500 356 J 1,421,400 354 T/B 8,073,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,930 3,930 3,930 3,930 0 500 1,965,000 1 71.455 3,740 J 100 3,730 B 1,600 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 448 442 444 -4 17,865,600 7,961,528,600 433 182.154 444 T/J 590,800 442 B 149,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,215 1,235 1,195 1,205 -10 60,821,300 74,124,761,500 2,315 179.851 1,205 T/J 85,600 1,200 B 200,000 298 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 0 0 50 0 0 0 0 64.769 50 J 396,581,900 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 2,990 2,850 2,990 90 11,673,700 33,510,856,000 69 2,718.182 3,000 J 10,000 2,860 B 200 302 TARA Sitara Propertindo Tbk. --U6K--1 885 890 875 875 -10 41,852,800 36,904,463,500 4,193 825.472 880 J 56,800 875 T/B 172,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,030 3,990 4,000 0 1,379,000 5,524,407,000 647 197.531 4,000 T/J 413,100 3,990 B 2,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 785 820 770 770 -15 4,521,800 3,554,575,000 695 175.339 775 J 156,500 770 T/B 3,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,700 J 3,600 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 310 326 310 312 2 29,753,400 9,463,222,800 971 136.842 316 J 291,400 312 T/B 100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 900 905 0 450,400 405,612,000 8 291.935 905 T/J 21,100 900 B 50,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 474 414 474 94 3,100 1,407,400 8 107.415 0 J 0 474 T/B 5,400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,750 J 1,000 2,610 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 835 835 815 835 0 27,844,100 23,058,296,000 985 417.500 835 T/J 152,100 830 B 500,500 311 TINS Timah Tbk. --S2K--1 640 650 620 625 -15 20,767,100 13,244,038,000 1,127 319.371 630 J 286,100 625 T/B 541,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 13,950 14,450 12,450 13,200 -750 25,218,100 343,385,775,000 12,007 816.133 13,225 J 1,100 13,200 T/B 43,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 550,100 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,600 1,550 1,590 -10 44,400 70,439,000 29 83.684 1,590 T/J 33,900 1,540 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 765 780 760 775 10 2,945,800 2,269,942,000 120 1,247.364 775 T/J 613,400 770 B 28,900 316 TOTL Total Bangun Persada Tbk. --S6---1 555 560 550 550 -5 185,700 103,157,000 95 197.681 560 J 15,300 550 T/B 1,060,900 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 342 346 330 340 -2 309,800 103,545,400 88 1,102.929 340 T/J 20,000 336 B 10,800 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 520 510 510 -5 31,206,200 15,946,215,500 3,854 2,429.381 510 T/J 860,500 505 B 574,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 150 159 150 151 1 360,343,700 54,358,119,000 1,996 124.800 152 J 188,900 151 T/B 3,782,100 320 TRIO Trikomsel Oke Tbk. --U9---1 195 262 194 262 67 220,600 55,089,300 115 116.300 0 J 0 262 T/B 39,800 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 110,000 400 B 69,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,395 1,385 1,390 5 2,829,300 3,932,607,000 131 247.966 1,390 T/J 244,700 1,385 B 57,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,380 3,340 3,380 -10 32,000 107,915,000 34 3,380.000 3,380 T/J 2,000 2,670 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 188,800 1,155 B 127,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,140 1,135 1,140 0 239,800 273,143,500 175 2,210.330 1,140 T/J 119,200 1,135 B 48,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,960 4,000 3,900 3,940 -20 1,600 6,304,000 8 145.922 3,940 T/J 35,400 3,770 B 800 327 VICO Victoria Investama Tbk. --U8---1 102 108 100 103 1 14,400 1,495,800 19 82.400 104 J 2,000 102 B 5,500 328 VIVA Visi Media Asia Tbk. --U9---1 100 103 99 101 1 5,131,400 516,479,400 371 33.667 101 T/J 650,500 100 B 57,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 228 220 222 -4 6,500,300 1,459,932,400 519 76.552 222 T/J 264,800 220 B 503,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,480 1,525 1,450 1,475 -5 44,114,500 65,748,292,500 5,859 379.126 1,480 J 549,400 1,475 T/B 97,400 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 260 258 260 2 44,024,000 11,358,200,800 375 70.313 260 T/J 119,500 254 B 1,000 332 WOOD Integra Indocabinet Tbk. --S5---2 530 535 515 525 -5 18,727,500 9,805,134,000 571 201.923 530 J 797,900 525 T/B 94,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 352 340 342 -4 60,884,400 21,136,822,000 2,970 69.796 342 T/J 784,700 340 B 3,726,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,630 1,650 1,585 1,595 -35 73,448,500 119,035,842,000 9,656 430.499 1,600 J 938,700 1,595 T/B 585,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 370 378 360 360 -10 18,322,500 6,760,041,200 1,745 61.017 362 J 412,800 360 T/B 602,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,430 1,415 1,415 -10 16,392,500 23,226,018,000 1,625 1,010.714 1,415 T/J 28,800 1,410 B 113,600 Total 5,595,294,200 3,395,725,590,600 247,926 2,139,302,300 84,382,000 Jakarta, 27 November 2018 Trading Division