List of Securities Quotation: IDX SMC Composite Date: Thursday, 29 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 10,775 11,125 10,800 11,000 225 757,900 8,298,412,500 907 893.612 11,000 T/J 24,200 10,950 B 2,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,990 0 0 1,990 0 0 0 0 53.067 1,970 J 300 1,900 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,545 1,485 1,505 10 27,239,700 41,102,112,000 3,420 1,835.366 1,505 T/J 7,500 1,500 B 26,900 5 ACST Acset Indonusa Tbk. --S6---1 1,400 1,420 1,370 1,400 0 155,300 217,297,000 88 58.792 1,415 J 500 1,400 T/B 16,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,440 1,535 1,450 1,530 90 24,706,000 37,392,780,000 3,269 1,201.574 1,535 J 507,200 1,530 T/B 82,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,575 8,500 8,500 0 326,600 2,776,240,000 46 365.591 8,525 J 2,000 8,500 T/B 19,100 8 ADMG Polychem Indonesia Tbk --M3---1 312 320 312 314 2 815,300 256,526,400 113 28.027 318 J 10,700 314 T/B 205,400 9 AGII Aneka Gas Industri Tbk. --U3---1 630 635 600 625 -5 170,600 104,758,500 25 56.818 630 J 10,000 625 T/B 10,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 318 312 312 0 4,780,800 1,501,208,200 403 509.737 314 J 83,800 312 T/B 246,600 11 AGRS Bank Agris Tbk. --U8---2 238 238 238 238 0 1,600 380,800 3 216.364 236 J 2,800 234 B 20,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,980 3,860 3,970 70 5,166,500 20,416,711,000 1,699 3,164.078 3,980 J 1,704,600 3,970 T/B 399,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 270 298 0 272,400 73,577,000 8 283.810 298 T/J 56,600 290 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 0 0 4,250 0 0 0 0 173.469 4,250 J 152,100 4,150 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 850 850 840 845 -5 398,700 337,047,500 80 2,156.217 850 J 70,600 840 B 10,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,110 1,055 1,100 0 18,900 20,641,000 35 91.667 1,110 J 900 1,100 T/B 700 17 ANTM Aneka Tambang Tbk. --S2XXO1 600 625 605 625 25 51,894,500 31,944,981,000 3,546 412.079 625 T/J 5,948,700 620 B 351,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,710 2,120 1,710 2,120 410 1,100 1,922,000 3 135.723 1,800 J 1,400 1,790 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 130,300 500 B 128,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 155 160 157 160 5 14,181,900 2,249,882,800 558 43.836 161 J 1,167,900 160 T/B 17,400 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 1,000 J 36,300 760 B 10,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 292 284 292 -6 207,200 58,912,000 19 97.333 290 J 6,000 284 B 30,200 23 ARNA Arwana Citramulia Tbk. --U3---1 404 410 400 406 2 223,300 90,646,600 65 2,759.464 408 J 38,600 406 T/B 189,800 24 ASGR Astra Graphia Tbk. --U9---1 1,300 1,300 1,290 1,300 0 244,300 317,486,000 41 269.531 1,305 J 500 1,290 B 10,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 650 655 650 655 5 1,175,000 769,367,000 93 1,212.963 655 T/J 25,100 650 B 400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 314 330 316 330 16 18,892,000 6,157,784,000 1,349 314.286 332 J 629,600 330 T/B 472,700 27 ATIC Anabatic Technologies Tbk. --U9---1 850 910 850 880 30 500 434,000 3 125.714 850 J 1,000 800 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 1,465 1,470 1,455 1,465 0 227,200 332,311,000 83 1,324.953 1,465 T/J 56,900 1,460 B 85,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 230,100 11,505,000 8 57.388 50 T/J 7,199,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 310 2 700 215,800 2 228.555 310 T/J 111,100 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,690 1,675 1,685 15 411,900 693,355,500 115 2,106.250 1,685 T/J 4,200 1,680 B 4,400 33 BBKP Bank Bukopin Tbk. --S8---1 310 316 306 306 -4 7,051,100 2,188,846,600 897 90.777 310 J 190,000 306 T/B 743,700 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 2,740 2,590 2,710 180 91,852,100 244,889,281,000 9,707 353.478 2,710 T/J 595,000 2,700 B 619,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 284 290 4 127,300 36,601,200 55 295.256 290 T/J 298,200 284 B 78,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 153 145 145 -4 2,125,100 322,631,000 60 411.208 152 J 500 145 T/B 500 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 6,900 345,000 7 217.306 50 T/J 391,915,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 162 174 162 174 12 61,498,000 10,447,684,400 1,930 102.353 175 J 1,304,600 174 T/B 576,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 575 595 570 590 15 932,800 541,277,000 262 3,023.470 595 J 4,000 590 T/B 8,600 43 BHIT MNC Investama Tbk. --S9K--1 71 72 68 68 -3 16,307,000 1,145,177,900 7,488 198.859 69 J 447,300 68 T/B 2,708,600 44 BINA Bank Ina Perdana Tbk. --U8---1 545 570 520 545 0 1,941,500 1,049,030,500 256 307.917 545 T/J 94,800 525 B 31,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 280,200 14,010,000 401 35.714 50 T/J 20,309,000 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,720 2,680 2,700 0 121,400 327,362,000 65 41.538 2,700 T/J 52,100 2,690 B 71,100 47 BISI BISI International Tbk. --U1---1 1,570 1,650 1,535 1,625 55 2,612,400 4,148,352,000 105 812.500 1,625 T/J 288,100 1,600 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,985 2,030 1,980 1,980 -5 10,774,500 21,570,379,000 741 330.000 1,985 J 900 1,980 T/B 144,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 680 670 670 0 6,524,200 4,387,577,500 754 155.814 675 J 269,600 670 T/B 271,600 50 BKSL Sentul City Tbk. --S6LKO1 111 116 111 115 4 135,824,600 15,531,472,100 2,062 7.947 115 T/J 13,671,800 114 B 5,562,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 190 190 0 3,900 741,000 3 435.980 190 T/J 5,400 181 B 200 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 4,450 4,450 4,450 4,450 0 600 2,670,000 2 296.667 4,450 T/J 700 3,700 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 346 332 346 0 6,200 2,075,800 10 108.125 346 T/J 5,500 336 B 300 55 BMTR Global Mediacom Tbk. --S9K--1 318 324 318 320 2 3,371,100 1,082,282,800 740 260.459 322 J 3,200 320 T/B 189,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 890 910 0 11,900,200 10,829,238,000 1,619 6.719 910 T/J 75,100 905 B 29,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 204 208 2 413,000 85,089,800 54 2.478 208 T/J 158,000 206 B 1,600 58 BNLI Bank Permata Tbk. --M8K--1 458 462 452 452 -6 1,945,500 889,184,400 202 4.921 456 J 100,000 452 T/B 801,000 59 BOGA Bintang Oto Global Tbk. --S9---2 695 700 695 700 5 3,028,800 2,114,440,000 850 679.612 700 T/J 11,500 695 B 108,300 60 BOLT Garuda Metalindo Tbk. --U4---2 975 985 970 985 10 140,500 137,115,000 117 179.091 985 T/J 17,300 980 B 900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,350 2,350 2,270 2,270 -80 2,131,100 4,915,221,000 1,042 567.500 2,270 T/J 2,000 2,260 B 1,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 667,500 600 B 567,000 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 6,200 J 200 5,200 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 555 540 545 0 14,474,200 7,898,939,500 1,071 545.000 545 T/J 1,163,600 540 B 1,412,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 731,800 36,590,000 11 7.874 50 T/J 34,822,200 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,150 1,165 1,165 1,165 15 100 116,500 1 874.100 1,165 T/J 1,300 1,145 B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 2,040 2,070 2,030 2,060 20 6,326,300 12,932,857,000 622 161.327 2,070 J 128,400 2,060 T/B 100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,360 1,295 1,335 65 31,090,500 41,520,844,500 3,536 261.506 1,340 J 227,200 1,335 T/B 271,100 70 BSIM Bank Sinarmas Tbk. --U8---1 600 600 595 600 0 200 119,500 2 409.224 595 J 1,500 580 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,370 2,300 2,300 -70 3,300 7,792,000 9 117.949 2,340 J 9,500 2,300 T/B 2,900 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---2 135 135 130 135 0 84,700 11,289,600 15 1,034.324 135 T/J 56,000 131 B 13,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 448,115,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,580 3,580 3,550 3,580 0 32,600 116,342,000 42 693.044 3,580 T/J 22,100 3,550 B 13,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,730 1,710 1,725 10 37,700,400 64,892,766,500 1,683 1,725.000 1,725 T/J 952,200 1,720 B 2,376,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,895 1,730 1,800 -100 54,400 98,323,000 47 305.085 1,800 T/J 8,400 1,790 B 700 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 130 126 127 -1 3,486,900 444,469,500 217 12.419 128 J 128,100 127 T/B 157,100 79 BUMI Bumi Resources Tbk. --S2K--2 126 133 128 129 3 142,524,000 18,596,099,100 3,111 7.487 130 J 7,389,800 129 T/B 9,279,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 270 272 258 268 -2 13,864,300 3,730,096,600 278 206.154 270 J 155,800 252 B 600 81 BVIC Bank Victoria International Tbk. --U8---1 180 183 161 161 -19 57,200 9,341,900 18 152.242 179 J 85,600 161 T/B 15,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 163 167 163 166 3 7,411,500 1,220,729,100 381 36.306 167 J 1,780,600 166 T/B 1,504,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 370 378 360 360 -10 1,873,500 700,544,600 386 109.091 360 T/J 12,400 358 B 25,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,430 2,470 2,430 2,470 40 2,352,600 5,769,460,000 216 141.143 2,470 T/J 6,400 2,450 B 10,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 310 2 510,400 157,371,000 224 566.345 310 T/J 73,700 308 B 107,400 86 CASS Cardig Aero Services Tbk. --U7---2 705 0 0 705 0 0 0 0 176.250 705 J 100 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 91 87 89 1 945,800 83,592,600 85 569.600 89 T/J 117,200 88 B 41,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 290 270 290 20 1,728,900 492,209,200 140 22.693 290 T/J 385,100 288 B 297,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,475 1,480 1,470 1,480 5 66,700 98,656,000 19 5,370.491 1,480 T/J 29,700 1,465 B 2,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 294 290 292 0 8,682,300 2,533,580,400 379 1,269.565 292 T/J 1,111,600 290 B 138,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,345 1,345 -5 38,500 51,956,000 24 128.701 1,390 J 100 1,345 T/B 28,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 199 204 196 198 -1 210,300 41,824,600 44 37.454 198 T/J 1,000 197 B 22,100 93 COWL Cowell Development Tbk. --U6---2 410 418 410 414 4 129,900 53,848,000 165 318.462 414 T/J 2,200 412 B 1,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 184,700 9,235,000 18 45.455 50 T/J 37,178,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 610 595 610 10 224,600 134,761,000 25 307.824 610 T/J 78,200 595 B 1,900 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-1 990 1,095 995 1,080 90 58,106,900 61,962,292,000 5,719 241.806 1,085 J 92,500 1,080 T/B 574,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 13,000 650,000 3 16.496 50 T/J 107,091,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 810 815 800 810 0 2,857,200 2,326,873,000 288 704.348 815 J 30,200 810 T/B 2,800 100 DILD Intiland Development Tbk. --S6---1 310 320 308 312 2 1,300,200 403,467,400 42 54.368 312 T/J 900 310 B 37,800 101 DKFT Central Omega Resources Tbk. --U2---2 318 318 310 312 -6 375,900 117,319,200 38 801.438 312 T/J 7,900 308 B 10,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 0 0 5,450 0 0 0 0 32,578.158 5,475 J 6,800 5,275 B 1,000 103 DMAS Puradelta Lestari Tbk. --M6---1 153 158 151 156 3 105,506,400 16,457,067,000 811 74.286 157 J 3,156,200 156 T/B 2,435,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,270 3,300 10 11,200 36,936,000 6 2,898.831 3,300 T/J 22,200 3,270 B 800 105 DOID Delta Dunia Makmur Tbk. --S2K--2 570 595 570 575 5 24,906,200 14,442,220,500 1,938 778.458 575 T/J 4,345,700 570 B 626,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 150 157 146 153 3 120,400 18,118,500 42 27.818 153 T/J 27,800 150 B 6,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 334 340 334 336 2 979,100 329,940,800 63 90.811 336 T/J 69,500 334 B 7,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 14,875 J 500 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,900 0 0 3,900 0 0 0 0 392.236 3,850 J 1,100 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,985 1,985 1,925 1,985 0 600 1,168,500 4 730.662 1,980 J 300 1,900 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 85 79 81 0 362,700 28,826,000 130 54.000 81 T/J 54,500 80 B 35,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,140 1,140 1,140 5 10,000 11,400,000 2 28.148 1,140 T/J 40,100 950 B 200 113 ELSA Elnusa Tbk. --S2LKO1 304 310 304 304 0 24,485,000 7,481,637,800 1,499 76.000 304 T/J 245,700 302 B 3,164,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 10.308 50 T/J 612,458,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 73 76 73 75 2 16,841,300 1,256,494,200 660 6.253 76 J 1,679,200 75 T/B 615,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,220 2,190 2,050 2,180 -40 2,400 5,097,000 6 1,525.233 2,090 J 2,300 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,090 2,300 2,120 2,280 190 64,024,300 142,545,624,000 7,667 228.000 2,280 T/J 308,000 2,270 B 80,900 118 ESSA Surya Esa Perkasa Tbk. --S2---1 248 258 242 242 -6 11,922,200 2,974,270,200 723 450.559 246 J 220,600 242 T/B 1,330,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,030 2,100 2,030 2,050 20 12,457,900 25,673,470,000 3,038 104.039 2,050 T/J 182,500 2,040 B 69,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,525 1,560 1,550 1,560 35 300 466,000 3 2,453.409 1,685 J 500 1,560 T/B 100 121 FASW Fajar Surya Wisesa Tbk. XDM3---1 7,825 8,050 7,825 7,975 150 316,500 2,525,585,000 296 1,827.619 7,975 T/J 600 7,925 B 1,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,475 5,475 5,450 5,450 -25 3,400 18,607,500 3 1,090.000 5,475 J 8,100 5,450 T/B 10,200 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,300 J 2,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 680 690 645 645 -35 15,300 10,489,000 10 645.000 645 T/J 7,100 640 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 945 945 920 935 -10 4,072,000 3,789,174,000 132 425.000 940 J 138,400 935 T/B 12,000 126 FREN Smartfren Telecom Tbk. XRU7---1 78 85 79 82 4 73,444,000 6,043,663,500 1,214 4.556 82 T/J 15,980,600 81 B 3,759,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 108 110 105 105 -3 1,091,100 116,552,100 323 65.625 107 J 19,200 105 T/B 136,400 128 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---1 222 230 222 228 6 4,088,300 927,724,200 401 30.649 228 T/J 651,600 226 B 184,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 640 630 630 5 4,138,700 2,623,629,000 570 123.685 635 J 25,000 630 T/B 15,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 212 214 2 6,072,200 1,305,348,800 354 53.500 216 J 24,300 214 T/B 279,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,325 14,325 14,325 14,325 0 1,000 14,325,000 5 2,491.304 14,325 T/J 300 12,525 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---1 125 128 128 128 3 1,700 217,600 4 51.200 130 J 300 128 T/B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,070 3,070 3,000 3,050 -20 147,300 445,622,000 83 3,050.000 3,060 J 35,100 3,040 B 3,300 136 HERO Hero Supermarket Tbk. --U9---1 840 870 845 870 30 33,700 29,316,000 23 1,815.981 895 J 700 870 T/B 31,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,740 2,750 2,710 2,750 10 86,500 237,303,000 36 841.854 2,770 J 1,000 2,720 B 2,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 200 136,000 1 1,046.154 680 T/J 9,500 600 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 680 655 665 -10 11,712,200 7,865,002,500 1,003 214.516 665 T/J 661,200 660 B 17,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 258 252 258 6 853,600 218,937,400 209 86.000 260 J 131,600 258 T/B 100,000 141 HRUM Harum Energy Tbk. --S2K--1 1,415 1,460 1,390 1,400 -15 5,572,400 7,889,344,500 2,532 26.923 1,400 T/J 319,900 1,395 B 112,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,900 9,000 8,300 9,000 100 10,500 93,850,000 3 967.950 8,900 J 2,000 8,500 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 700 700 700 0 11,000 7,700,000 2 54.688 700 T/J 21,300 600 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 192 202 193 198 6 373,674,700 72,650,931,800 942 380.053 198 T/J 196,500 197 B 132,700 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 132 135 129 130 -2 5,169,100 675,622,400 296 34.667 130 T/J 466,500 129 B 185,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,920 2,030 1,920 2,030 110 2,603,200 5,203,032,000 875 272.529 2,040 J 21,800 2,030 T/B 114,800 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 605 595 595 0 3,167,900 1,899,460,500 351 119.000 600 J 270,000 595 T/B 125,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 895 900 895 895 0 179,900 161,734,500 17 235.526 900 J 30,000 895 T/B 17,500 149 INAF Indofarma Tbk. --U5---1 4,870 4,890 4,600 4,810 -60 187,400 890,098,000 237 1,924.000 4,840 J 500 4,800 B 2,700 150 INCO Vale Indonesia Tbk. --S2BXO1 2,760 2,990 2,810 2,980 220 16,886,500 49,466,900,000 3,974 1,216.327 2,980 T/J 323,400 2,970 B 31,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,575 5,700 5,025 5,650 75 329,700 1,791,735,000 489 760.953 5,675 J 13,300 5,650 T/B 14,500 152 INDS Indospring Tbk. --M4---1 2,480 2,470 2,420 2,450 -30 12,700 31,152,000 18 229.687 2,500 J 6,600 2,450 T/B 500 153 INDY Indika Energy Tbk. --S2XXO1 1,890 1,955 1,880 1,880 -10 11,112,000 21,252,357,000 3,255 63.729 1,885 J 92,000 1,880 T/B 27,500 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 65 67 64 65 0 960,400 62,689,500 34 0.371 65 T/J 10,500 64 B 757,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 515 610 0 28,500 17,264,000 11 580.952 650 J 6,400 555 B 600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,040 2,040 2,040 40 500 1,020,000 1 739.130 2,040 T/J 2,600 2,000 B 100 157 INTA Intraco Penta Tbk. --U9---2 478 488 470 480 2 536,800 257,491,600 27 338.359 480 T/J 88,800 470 B 5,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 390 468 386 468 78 7,932,400 3,685,276,600 238 123.158 468 T/J 3,756,000 390 B 50,100 159 ISAT Indosat Tbk. --S7K--1 2,080 2,160 1,990 2,030 -50 915,000 1,847,640,000 647 145.000 2,030 T/J 3,900 2,020 B 122,500 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,525 21,300 20,725 21,250 725 2,344,300 49,108,390,000 2,652 151.786 21,250 T/J 72,400 21,225 B 500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 73,698,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 500 452 492 2 600 293,200 6 279.086 494 J 100 490 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 5,100 372 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,955 2,040 1,970 2,040 85 5,028,200 10,061,761,500 2,464 557.682 2,040 T/J 392,100 2,020 B 2,500 166 JRPT Jaya Real Property Tbk. --S6---1 580 585 575 585 5 2,481,100 1,439,057,000 66 562.500 590 J 107,000 575 B 75,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,980 4,020 3,980 4,000 20 6,639,000 26,567,773,000 2,087 235.877 4,000 T/J 14,200 3,990 B 22,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 4,000 4,000,000 11 215.369 1,250 J 300 920 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,540 2,600 2,530 2,550 10 42,800 109,067,000 67 2,550.000 2,550 T/J 7,800 2,540 B 700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 246 238 240 0 2,350,200 562,880,400 138 29.162 240 T/J 300 238 B 111,700 171 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---1 238 244 236 244 6 6,927,800 1,673,942,800 165 8.466 244 T/J 395,300 242 B 1,053,900 173 KINO Kino Indonesia Tbk. --U5---2 2,510 2,610 2,540 2,550 40 1,042,300 2,675,249,000 510 67.105 2,560 J 500 2,550 T/B 1,177,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,900 2,890 2,900 -30 239,200 691,291,000 32 966.667 2,900 T/J 27,400 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 376 376 360 366 -10 1,077,500 398,598,400 67 1,284.211 368 J 18,000 366 T/B 200 176 KMTR Kirana Megatara Tbk. --U3---2 258 290 258 260 2 122,900 32,888,800 123 56.769 262 J 100 260 T/B 3,400 177 KPIG MNC Land Tbk. --U9---2 134 137 133 135 1 7,214,800 980,955,500 271 290.491 136 J 3,000 133 B 82,800 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,410 2,400 2,400 0 10,600 25,503,000 12 872.727 2,410 J 3,200 2,400 T/B 700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 398 390 396 6 4,350,500 1,713,380,400 500 49.232 396 T/J 38,100 394 B 136,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 675 685 665 680 5 139,850,500 94,492,606,000 5,501 7,074.490 680 T/J 487,900 675 B 271,200 181 LINK Link Net Tbk. --S9K--1 5,050 5,050 4,900 4,990 -60 382,500 1,911,882,500 416 311.875 5,000 J 17,600 4,930 B 600 182 LPCK Lippo Cikarang Tbk --S6---1 1,640 1,675 1,640 1,675 35 729,200 1,211,823,500 206 181.081 1,675 T/J 7,100 1,670 B 10,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 270 274 264 264 -6 7,648,200 2,043,587,600 1,070 67.595 266 J 7,700 264 T/B 33,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,510 4,930 4,550 4,680 170 24,182,800 114,686,359,000 6,948 106.048 4,700 J 5,000 4,680 T/B 517,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,150 1,120 1,150 40 5,689,300 6,496,104,500 1,631 296.774 1,150 T/J 121,900 1,140 B 6,500 186 LTLS Lautan Luas Tbk. --U9---1 570 570 525 570 0 64,100 36,103,000 10 201.493 580 J 18,300 570 T/B 13,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 380 378 362 366 -14 185,248,300 68,820,253,000 142 771.729 366 T/J 3,500 362 B 2,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,225 1,245 1,220 1,235 10 2,983,500 3,671,452,000 493 701.705 1,235 T/J 51,100 1,230 B 301,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,795 1,760 1,795 5 800 1,425,000 6 106.845 1,790 J 20,400 1,760 B 600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 835 790 835 40 27,131,300 22,238,526,500 3,441 1,339.966 835 T/J 165,400 830 B 400 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 250 226 250 10 20,779,300 4,935,845,400 372 333.333 250 T/J 810,500 248 B 21,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,010 2,020 1,995 2,020 10 279,600 561,219,000 111 808.000 2,020 T/J 37,500 2,010 B 4,600 193 MASA Multistrada Arah Sarana Tbk. --S4---1 725 730 695 705 -20 15,250,000 10,794,259,000 1,013 501.280 710 J 372,100 705 T/B 234,300 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,150 7,100 7,100 7,100 -50 1,000 7,100,000 1 3,061.519 7,050 J 1,000 6,550 B 100 195 MBAP Mitrabara Adiperdana Tbk. CDU2---2 3,110 3,140 3,070 3,080 -30 315,100 974,088,000 294 236.923 3,100 J 1,700 3,070 B 9,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 515 500 500 -5 1,173,800 594,284,000 242 31.250 510 J 120,100 500 T/B 397,600 197 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,300 3,270 3,270 -40 1,774,000 5,832,194,000 193 236.101 3,270 T/J 8,000 3,260 B 14,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 143 141 141 1 1,750,200 247,185,200 60 126.466 142 J 1,061,800 141 T/B 130,800 199 MDIA Intermedia Capital Tbk. --M9---1 140 150 138 140 0 14,714,600 2,119,115,600 1,215 101.449 140 T/J 5,139,000 139 B 10,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,800 2,840 0 17,300 48,862,000 12 148.113 2,840 T/J 18,000 2,800 B 8,100 201 MDLN Modernland Realty Tbk. --S6---1 220 220 214 216 -4 36,656,900 7,919,259,200 376 64.104 216 T/J 805,600 214 B 1,964,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 635 620 625 -5 37,223,000 23,317,428,500 2,931 1,100.798 625 T/J 770,700 620 B 3,519,100 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 100 480,000 1 3,498.848 4,800 T/J 200 4,110 B 200 204 MERK Merck Tbk. --U5---2 5,150 5,275 5,250 5,275 125 300 1,580,000 2 13,908.298 5,300 J 49,500 5,100 B 9,000 205 META Nusantara Infrastructure Tbk. --M7---1 240 240 238 240 0 286,900 68,635,600 18 72.050 240 T/J 985,400 238 B 119,900 206 MFIN Mandala Multifinance Tbk. --U8---2 825 850 800 850 25 3,800 3,219,000 8 871.795 870 J 150,000 805 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 1,000,000 1,060,000,000 9 385.455 1,070 J 1,000,000 820 B 3,900 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,460 1,520 1,460 1,510 50 1,965,900 2,932,092,000 499 88.903 1,510 T/J 430,700 1,505 B 36,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 715 785 690 760 45 7,603,500 5,764,288,000 1,290 3,619.048 765 J 2,400 760 T/B 286,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 193 200 187 200 7 588,800 116,273,600 25 500.000 196 J 1,000 194 B 3,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 16,000 15,900 16,000 25 1,900 30,377,500 6 101,910.828 16,000 T/J 3,500 15,975 B 8,000 213 MLIA Mulia Industrindo Tbk --U3---2 925 935 925 930 5 245,100 227,855,000 114 155.324 935 J 1,000 930 T/B 11,700 214 MLPL Multipolar Tbk. --U9---1 76 79 76 78 2 3,131,500 243,607,900 281 8.947 78 T/J 233,500 77 B 206,700 215 MLPT Multipolar Technology Tbk. --U9---1 780 790 700 790 10 5,400 4,244,500 12 164.583 790 T/J 400 720 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 565 515 520 0 166,200 86,158,500 13 88.889 555 J 500 510 B 35,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 795 800 0 53,536,400 42,890,809,000 954 88.889 800 T/J 43,500 795 B 801,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 835 820 835 15 295,200 243,612,500 79 55.667 835 T/J 50,000 830 B 15,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 167 172 161 166 -1 1,384,800 232,307,900 252 69.792 168 J 31,100 166 T/B 35,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 0 0 5,200 0 0 0 0 471.663 5,050 J 100 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 364 364 360 364 0 9,100 3,308,600 20 364.000 364 T/J 5,000 362 B 100 222 MSKY MNC Sky Vision Tbk. --U9---1 785 795 785 785 0 345,200 272,703,000 5 51.645 785 T/J 13,900 625 B 30,000 223 MTDL Metrodata Electronics Tbk. --S9---1 810 820 815 820 10 2,215,300 1,808,412,000 188 1,476.201 820 T/J 108,200 815 B 87,600 224 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---1 412 420 400 420 8 2,800 1,122,000 6 176.581 424 J 1,200 408 B 100 226 MYOH Samindo Resources Tbk. --S2---1 980 980 945 965 -15 920,200 886,047,000 245 114.939 965 T/J 12,900 960 B 18,000 227 MYRX Hanson International Tbk. --S6K--2 116 119 116 117 1 521,798,800 61,378,203,000 787 79.792 118 J 855,400 117 T/B 217,000 228 NASA Ayana Land International Tbk. --U9---2 605 605 600 600 -5 281,000 169,200,000 29 582.524 605 J 58,000 600 T/B 251,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,130 4,140 3,850 3,960 -170 292,300 1,164,347,000 452 1,218.462 3,970 J 600 3,960 T/B 1,800 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 587,500 52,875,000 9 85.714 91 J 11,600 90 T/B 188,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 845 835 835 -5 57,600 48,218,000 27 1,011.827 840 J 100 830 B 73,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,050 1,020 1,050 0 9,000 9,441,000 2 280.000 1,050 T/J 500 1,020 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 388 386 388 2 403,400 155,936,800 23 45.647 388 T/J 73,300 386 B 134,100 234 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---1 570 580 555 570 0 106,500 60,249,500 33 1,127.708 580 J 6,500 570 T/B 30,100 236 PALM Provident Agro Tbk. --U1---2 248 254 248 248 0 17,700 4,403,400 19 67.784 248 T/J 28,100 232 B 3,600 237 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,400 1,345 1,360 -25 26,300 35,518,500 19 989.091 1,385 J 2,200 1,360 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,110 1,095 1,100 0 53,600 58,948,000 15 129.412 1,100 T/J 54,500 1,095 B 114,700 239 PBRX Pan Brothers Tbk. --U4K--1 560 560 545 550 -10 605,500 333,362,500 73 973.451 550 T/J 154,100 545 B 513,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 5,000 14,800,000 2 1,973.333 2,960 T/J 6,800 2,950 B 10,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,955 1,985 1,940 1,940 -15 55,450,400 108,661,383,000 7,772 646.667 1,945 J 63,700 1,940 T/B 1,785,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,200 1,200 1,200 0 5,100 6,120,000 2 234.146 1,200 T/J 44,900 1,160 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,230 J 100 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,260 1,220 1,230 0 4,323,700 5,340,402,000 352 2,047.952 1,235 J 57,800 1,230 T/B 9,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 52 50 50 0 58,488,900 2,934,735,200 1,045 50.000 50 T/J 181,200 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,045 1,070 1,045 1,055 10 128,800 136,246,000 52 1,121.863 1,055 T/J 6,400 1,050 B 32,200 247 PNLF Panin Financial Tbk. --S8---1 290 302 288 296 6 56,595,800 16,860,165,600 5,801 319.931 298 J 4,933,700 296 T/B 194,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 760 0 0 760 0 0 0 0 379.742 740 J 100 580 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 6,125 6,175 6,025 6,050 -75 32,681,800 199,926,110,000 623 3,840.026 6,075 J 43,400 6,050 T/B 14,900 250 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 71,400 62,788,000 33 58.333 880 J 600 875 T/B 146,700 252 PPRE PP Presisi Tbk. --M7---1 352 366 350 358 6 912,900 324,916,200 148 83.256 360 J 101,200 356 B 14,200 253 PPRO PP Properti Tbk. --S6K--1 111 125 111 125 14 129,434,500 15,455,087,900 3,181 270.270 126 J 1,313,400 125 T/B 100,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,100 2,100 2,100 0 11,200 23,520,000 10 32.308 2,140 J 1,100 2,100 T/B 400 255 PRIM Royal Prima Tbk. --U9---2 660 670 650 670 10 2,500 1,646,000 8 670.000 670 T/J 30,000 650 B 800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 166 172 165 172 6 2,963,600 502,928,800 273 558.025 173 J 662,300 172 T/B 174,000 257 PTBA Bukit Asam Tbk. --S2BXO1 3,990 4,140 4,060 4,140 150 67,164,700 275,279,038,000 10,881 3,600.000 4,150 J 1,305,600 4,140 T/B 1,365,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,660 1,865 1,685 1,865 205 69,582,600 125,203,169,500 7,021 350.564 1,870 J 415,100 1,865 T/B 80,200 259 PTRO Petrosea Tbk. --S2---1 1,785 1,825 1,730 1,740 -45 1,940,300 3,417,423,000 952 1,392.000 1,745 J 700 1,740 T/B 36,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,450 7,400 7,400 7,400 -50 50,000 370,000,000 2 580.392 7,450 J 25,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 600 625 595 600 0 88,814,700 53,905,639,500 4,805 2,313.119 605 J 377,700 600 T/B 43,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 875 905 840 900 25 1,291,700 1,133,684,500 458 900.000 905 J 5,200 900 T/B 29,800 263 RAJA Rukun Raharja Tbk. --S7---1 388 396 384 386 -2 211,100 81,554,800 83 1,325.914 388 J 178,200 386 T/B 200,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,275 1,235 1,250 0 5,728,000 7,138,742,500 1,201 781.250 1,255 J 12,300 1,245 B 181,000 265 RDTX Roda Vivatex Tbk --U6---1 5,950 6,500 6,000 6,000 50 300 1,850,000 2 316.091 6,000 T/J 4,300 5,400 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 157 159 154 159 2 521,168,600 81,447,992,900 488 87.294 159 T/J 312,400 155 B 19,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 340 328 328 -2 9,400 3,121,800 5 2,566.510 328 T/J 3,000 326 B 100 268 RODA Pikko Land Development Tbk. --U6---2 410 430 392 414 4 13,900 5,858,800 8 661.025 414 T/J 2,500 372 B 1,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,075 1,065 1,070 10 514,900 550,969,500 214 419.608 1,070 T/J 33,600 1,065 B 3,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 535 525 530 5 2,223,300 1,174,692,500 745 662.500 530 T/J 28,700 525 B 48,000 271 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 9,000 0 0 9,000 0 0 0 0 5,806.452 9,000 J 20,200 8,600 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,890 1,970 1,895 1,950 60 29,645,200 57,348,067,500 4,991 882.141 1,950 T/J 529,800 1,945 B 20,000 274 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 2,340 2,430 2,260 2,320 -20 524,100 1,270,260,000 59 99.145 2,410 J 500 2,330 B 1,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,790 J 2,500 3,500 B 4,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,040 1,055 1,020 1,040 0 4,670,400 4,861,534,500 1,283 742.857 1,040 T/J 42,300 1,035 B 219,600 278 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---1 800 810 795 810 10 679,200 549,188,000 457 139.655 810 T/J 312,800 805 B 129,100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,750 3,010 2,750 3,000 250 822,200 2,440,277,000 415 34.072 3,010 J 19,200 3,000 T/B 180,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 454 460 454 458 4 1,637,200 749,479,400 348 41.636 458 T/J 100,400 454 B 248,000 282 SIPD Sierad Produce Tbk. --U3---2 1,165 1,160 1,160 1,160 -5 200 232,000 2 1.289 1,155 J 3,800 915 B 2,500 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 3,800 J 100 3,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,945 2,000 1,950 1,985 40 408,100 808,131,000 295 354.464 1,985 T/J 24,200 1,980 B 500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,945 1,965 1,870 1,905 -40 15,051,300 28,795,050,000 1,717 2,300.725 1,910 J 130,100 1,905 T/B 495,100 286 SMDR Samudera Indonesia Tbk. --S7---1 294 300 292 298 4 682,300 202,607,600 153 1,195.923 298 T/J 243,600 296 B 102,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,175 12,000 11,450 12,000 825 9,922,700 117,028,720,000 5,735 4,175.656 12,000 T/J 1,248,600 11,900 B 6,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 730 815 745 800 70 77,910,600 60,442,285,000 3,484 1,314.492 800 T/J 2,939,400 795 B 58,500 289 SMRU SMR Utama Tbk. --U2---2 498 505 496 500 2 76,800 38,308,900 9 122.274 500 T/J 8,300 494 B 19,000 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,420 1,435 1,405 1,430 10 3,370,700 4,780,854,500 1,511 3,819.546 1,430 T/J 9,100 1,425 B 2,900 291 SOCI Soechi Lines Tbk. --M7---1 128 130 125 125 -3 5,467,500 689,644,300 484 22.727 126 J 203,000 125 T/B 358,500 292 SPTO Surya Pertiwi Tbk. XDU9---2 980 995 975 985 5 15,073,500 14,841,301,500 928 985.000 985 T/J 289,500 980 B 86,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 204 204 192 204 0 101,700 20,526,500 40 217.714 204 T/J 62,200 195 B 2,600 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 366 356 356 -2 488,863,000 176,652,035,200 23,497 148.333 358 J 2,172,500 356 T/B 6,594,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,770 3,710 3,710 -10 3,000 11,165,000 5 67.455 3,770 J 100 3,710 T/B 2,300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 446 458 446 458 12 29,894,100 13,498,341,800 848 187.897 458 T/J 203,100 452 B 10,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,220 1,195 1,200 0 86,391,000 104,014,916,500 2,492 179.104 1,205 J 126,600 1,200 T/B 500 298 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 265,336,000 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 3,000 3,000 2,790 2,980 -20 11,281,100 33,719,353,000 166 2,709.091 2,980 T/J 41,800 2,800 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 860 890 850 890 30 45,123,300 39,126,322,500 4,044 839.623 890 T/J 11,400 885 B 92,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,060 3,980 4,000 0 1,812,200 7,261,765,000 1,199 197.531 4,020 J 39,900 3,990 B 63,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 765 785 765 780 15 3,658,100 2,840,152,500 751 177.616 780 T/J 125,100 775 B 81,200 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 1,000 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 304 308 298 304 0 21,243,100 6,472,719,000 464 133.333 304 T/J 39,000 302 B 144,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 905 5 100,100 90,090,500 2 291.935 905 T/J 2,600 900 B 100,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 575 710 480 480 -95 4,000 2,733,500 14 108.774 640 J 100 500 B 5,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,850 2,750 2,800 50 2,100 5,880,000 3 2,300.929 2,800 T/J 19,900 2,750 B 19,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 830 855 820 850 20 32,108,500 26,689,766,000 648 425.000 850 T/J 76,100 845 B 104,100 311 TINS Timah Tbk. --S2K--1 620 635 615 625 5 14,331,700 8,935,478,500 1,544 319.371 625 T/J 267,600 620 B 1,179,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,000 12,600 11,900 12,350 350 23,003,600 282,232,892,500 11,518 763.579 12,350 T/J 1,600 12,325 B 123,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 760 760 760 -40 34,500 26,220,000 11 349.602 760 T/J 115,600 710 B 1,100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,660 1,790 1,600 1,600 -60 11,700 19,233,000 17 84.211 1,600 T/J 42,100 1,575 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 785 815 780 805 20 20,204,500 16,156,606,000 2,229 1,295.650 805 T/J 254,300 800 B 50,000 316 TOTL Total Bangun Persada Tbk. --S6---1 550 555 550 550 0 131,100 72,478,000 64 197.681 555 J 31,900 550 T/B 925,300 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 338 340 328 330 -8 361,700 119,863,600 75 1,070.490 330 T/J 200 328 B 54,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 545 515 530 15 30,210,100 16,045,136,500 1,550 2,524.651 535 J 144,800 530 T/B 323,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 152 158 147 149 -3 329,214,700 49,857,618,200 4,260 123.147 150 J 3,222,500 149 T/B 5,000 320 TRIO Trikomsel Oke Tbk. --U9---1 326 350 300 300 -26 147,200 47,996,600 74 133.168 320 J 3,000 300 T/B 3,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 37,500 15,000,000 2 238.607 410 J 112,500 400 T/B 41,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,380 1,380 -10 55,600 77,147,000 70 246.182 1,395 J 10,800 1,380 T/B 7,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,380 3,370 3,350 3,370 -10 2,100 7,075,000 2 3,370.000 3,380 J 2,700 3,350 B 10,000 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,155 1,155 1,155 -5 4,300 4,966,500 2 2,566.667 1,160 J 231,500 1,155 T/B 150,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,140 1,125 1,130 0 1,684,300 1,906,182,000 194 2,190.942 1,130 T/J 477,400 1,125 B 101,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,920 3,810 3,920 -10 2,800 10,746,000 7 145.181 3,920 T/J 2,800 3,570 B 100 327 VICO Victoria Investama Tbk. --U8---1 101 107 100 103 2 215,400 21,733,600 113 82.400 104 J 47,800 102 B 5,000 328 VIVA Visi Media Asia Tbk. --U9---1 105 107 103 107 2 14,501,900 1,524,843,400 524 35.667 107 T/J 2,325,200 104 B 213,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 224 220 224 6 7,811,800 1,738,394,600 478 77.241 224 T/J 1,381,000 222 B 143,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,400 1,515 1,430 1,495 95 63,805,900 94,874,060,000 6,147 384.266 1,500 J 4,729,500 1,495 T/B 473,200 331 WINS Wintermar Offshore Marine Tbk. --S7---1 252 250 232 234 -18 86,600 20,394,600 43 63.282 246 J 1,000 234 T/B 800 332 WOOD Integra Indocabinet Tbk. --S5---2 520 530 510 520 0 13,726,700 7,186,918,000 536 200.000 520 T/J 1,715,000 515 B 31,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 346 338 340 6 50,197,300 17,130,456,600 2,566 69.388 342 J 3,264,200 340 T/B 608,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,590 1,530 1,555 40 101,577,700 158,791,695,000 9,104 419.703 1,560 J 78,100 1,555 T/B 1,467,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 350 370 350 366 16 17,243,300 6,274,541,600 1,448 62.034 366 T/J 1,878,100 364 B 576,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,415 1,450 1,415 1,435 20 19,562,400 28,051,568,000 1,922 1,025.000 1,435 T/J 6,700 1,430 B 33,400 Total 5,504,015,100 3,999,278,048,200 287,560 2,130,081,100 80,464,800 Jakarta, 29 November 2018 Trading Division