List of Securities Quotation: IDX SMC Composite Date: Monday, 03 December 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,975 11,675 10,875 11,625 650 3,111,200 35,090,330,000 2,073 944.386 11,650 J 22,900 11,625 T/B 4,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 700 5,625 B 900 3 ABMM ABM Investama Tbk. --U9---1 1,990 2,220 2,220 2,220 230 100 222,000 1 59.200 2,080 J 100 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,615 1,615 1,555 1,615 0 15,428,300 24,567,947,000 3,666 1,969.512 1,615 T/J 3,602,200 1,610 B 201,400 5 ACST Acset Indonusa Tbk. --S6---1 1,425 1,480 1,435 1,480 55 301,100 440,585,000 218 62.151 1,490 J 600 1,480 T/B 16,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,625 1,575 1,610 45 28,393,900 45,601,349,000 3,426 1,264.401 1,610 T/J 2,010,000 1,605 B 815,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,550 8,800 8,550 8,750 200 312,600 2,715,760,000 54 376.344 8,800 J 4,900 8,675 B 5,900 8 ADMG Polychem Indonesia Tbk --M3---1 316 320 314 314 -2 1,394,800 441,790,400 170 28.027 318 J 2,200 314 T/B 118,700 9 AGII Aneka Gas Industri Tbk. --U3---1 600 620 615 620 20 6,400 3,947,500 10 56.364 620 T/J 26,200 615 B 4,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 316 310 312 4 4,040,800 1,262,550,200 419 509.737 314 J 87,300 312 T/B 82,800 11 AGRS Bank Agris Tbk. --U8---2 232 230 228 230 -2 32,100 7,372,800 15 209.091 240 J 100 228 B 24,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,950 3,850 3,870 -30 3,082,300 11,953,399,000 1,442 3,084.378 3,880 J 8,000 3,870 T/B 600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 296 278 296 -2 300 87,000 3 281.905 296 T/J 2,900 278 B 20,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 0 0 4,250 0 0 0 0 173.469 4,250 J 148,100 4,050 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. CDS9---1 835 850 835 850 15 1,909,800 1,622,663,500 109 2,168.976 855 J 30,100 850 T/B 172,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,100 1,110 1,085 1,095 -5 36,900 40,839,000 24 91.250 1,100 J 10,000 1,095 T/B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 615 735 640 735 120 319,380,300 222,803,774,500 16,997 484.605 735 T/J 5,732,000 730 B 1,441,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,610 1,720 1,610 1,720 110 22,800 38,935,000 5 110.115 1,720 T/J 2,500 1,710 B 300 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 520 505 520 15 3,913,800 2,014,893,000 623 553.097 520 T/J 20,600 515 B 206,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 163 170 162 167 4 22,728,000 3,786,822,700 943 45.753 168 J 318,800 167 T/B 1,068,500 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 990 J 20,000 915 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 300 290 300 0 4,264,600 1,270,532,800 41 100.000 300 T/J 188,400 292 B 2,100 23 ARNA Arwana Citramulia Tbk. --U3---1 416 418 408 416 0 228,100 94,750,400 39 2,827.432 416 T/J 78,500 412 B 10,000 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,330 1,315 1,320 0 212,500 280,652,500 46 273.677 1,320 T/J 222,700 1,315 B 55,100 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 640 615 640 0 2,598,700 1,637,031,000 147 1,185.185 640 T/J 81,000 635 B 60,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 348 356 348 356 8 22,649,900 7,951,049,200 1,592 339.048 356 T/J 86,800 354 B 190,000 27 ATIC Anabatic Technologies Tbk. --U9---1 850 895 780 870 20 7,100 5,972,500 15 124.286 875 J 3,600 850 B 800 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 1,475 1,635 1,485 1,595 120 2,104,000 3,303,282,500 741 1,442.525 1,600 J 15,300 1,595 T/B 71,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,700 135,000 4 57.388 50 T/J 4,127,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 111,300 266 B 5,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,700 1,690 1,695 10 439,100 744,637,000 131 2,118.750 1,700 J 17,500 1,695 T/B 400 33 BBKP Bank Bukopin Tbk. --S8---1 284 290 278 290 6 20,489,500 5,811,105,400 1,915 86.030 290 T/J 289,600 288 B 167,300 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,360 J 500 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 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,670 2,820 2,730 2,790 120 47,735,900 132,808,844,000 5,175 363.913 2,790 T/J 4,879,500 2,780 B 130,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 284 290 286 288 4 140,900 40,424,000 51 293.219 288 T/J 40,000 286 B 6,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 143 143 135 135 -8 31,500 4,310,200 24 382.848 136 J 11,100 135 T/B 63,200 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 0 125,900 6,295,000 79 217.306 50 T/J 392,735,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 171 197 172 196 25 104,622,600 19,633,903,700 4,685 115.294 196 T/J 1,238,400 195 B 70,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 605 660 605 640 35 585,700 370,303,000 158 3,279.697 640 T/J 16,800 630 B 100 43 BHIT MNC Investama Tbk. --S9K--1 63 64 63 63 0 12,901,900 818,573,100 1,376 184.237 64 J 1,467,400 63 T/B 172,000 44 BINA Bank Ina Perdana Tbk. --U8---1 540 530 510 510 -30 426,000 221,137,500 64 288.142 520 J 85,700 510 T/B 97,200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 50 0 21,153,300 1,057,842,500 210 35.714 50 T/J 3,973,800 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,720 2,720 2,680 2,700 -20 24,800 66,927,000 32 41.538 2,700 T/J 244,100 2,690 B 16,700 47 BISI BISI International Tbk. --U1---1 1,570 1,570 1,520 1,540 -30 15,600 24,005,500 16 770.000 1,540 T/J 3,000 1,535 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,070 2,010 2,070 60 14,697,800 29,719,949,000 593 345.000 2,070 T/J 115,800 2,060 B 5,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 720 695 700 -15 7,312,400 5,140,743,500 1,035 162.791 700 T/J 1,443,800 695 B 1,042,400 50 BKSL Sentul City Tbk. --S6LKO1 113 119 114 119 6 246,910,200 28,903,166,900 4,664 8.223 119 T/J 3,237,500 118 B 6,765,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 187 187 0 1,100 205,700 2 429.096 187 T/J 3,900 186 B 100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,400 4,350 4,300 4,340 -60 800 3,469,000 3 289.333 4,340 T/J 700 3,900 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 348 332 348 2 2,200 740,600 10 108.750 346 J 4,500 334 B 2,100 55 BMTR Global Mediacom Tbk. --S9K--1 318 322 316 320 2 1,393,600 444,912,000 199 260.459 320 T/J 806,800 318 B 225,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 950 895 940 45 15,678,700 14,599,370,000 2,176 6.940 940 T/J 528,800 935 B 356,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 208 204 206 2 254,800 52,293,000 27 2.454 208 J 63,900 206 T/B 49,000 58 BNLI Bank Permata Tbk. --M8K--1 454 458 450 454 0 4,917,200 2,237,084,200 265 4.943 456 J 4,100 454 T/B 700 59 BOGA Bintang Oto Global Tbk. --S9---2 700 710 700 705 5 3,136,700 2,208,274,000 802 684.466 705 T/J 21,100 700 B 120,700 60 BOLT Garuda Metalindo Tbk. --U4---2 975 985 975 985 10 152,400 149,238,000 168 179.091 985 T/J 10,600 975 B 2,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,400 2,400 2,340 2,380 -20 2,562,200 6,058,794,000 865 595.000 2,380 T/J 1,200 2,340 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 18,600 11,160,000 3 639.863 650 J 571,500 600 T/B 632,900 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 6,300 6,000 6,000 -200 200 1,230,000 2 233.513 7,400 J 900 6,000 T/B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 560 535 535 -5 8,586,100 4,647,467,000 1,138 535.000 540 J 631,400 535 T/B 1,032,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 10,051,600 502,580,000 20 7.874 50 T/J 32,584,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,165 0 0 1,165 0 0 0 0 874.100 1,165 J 100 1,135 B 12,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,110 2,140 2,010 2,080 -30 5,265,400 10,882,379,000 1,192 162.893 2,080 T/J 21,300 2,070 B 4,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,385 1,335 1,365 15 30,123,000 40,919,559,500 3,433 267.382 1,365 T/J 462,200 1,360 B 205,800 70 BSIM Bank Sinarmas Tbk. --U8---1 520 575 530 570 50 27,700 15,692,000 17 388.763 565 J 1,400 560 B 1,500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,400 2,380 2,380 0 10,400 24,836,000 13 122.051 2,380 T/J 5,900 2,320 B 300 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --U5---2 149 151 138 148 -1 275,200 40,356,500 52 1,133.926 148 T/J 60,800 141 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 456,247,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,560 3,580 3,490 3,490 -70 152,100 542,281,000 104 675.621 3,500 J 35,000 3,490 T/B 6,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,740 1,715 1,735 20 20,903,900 36,154,626,500 1,482 1,735.000 1,735 T/J 1,479,200 1,730 B 1,538,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,750 1,700 1,750 0 110,500 193,163,000 20 296.610 1,750 T/J 58,900 1,680 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 124 127 122 123 -1 7,871,700 975,981,700 524 12.028 124 J 94,800 123 T/B 122,300 79 BUMI Bumi Resources Tbk. --S2K--2 130 137 131 135 5 137,598,200 18,481,319,200 2,468 7.835 136 J 8,875,200 135 T/B 3,347,200 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 276 280 256 260 -16 17,454,200 4,649,078,800 398 200.000 280 J 34,900 260 T/B 100 81 BVIC Bank Victoria International Tbk. --U8---1 170 184 167 175 5 90,300 15,507,300 38 165.480 175 T/J 15,200 168 B 500 82 BWPT Eagle High Plantations Tbk. --U1K--1 163 173 163 170 7 56,600,700 9,575,684,500 1,226 37.180 170 T/J 268,500 169 B 2,654,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 378 388 370 388 10 3,053,800 1,174,222,200 259 117.576 388 T/J 266,000 384 B 1,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,500 2,530 2,490 2,510 10 1,982,900 4,980,671,000 335 143.429 2,510 T/J 52,700 2,480 B 20,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 684,900 211,447,600 228 566.345 310 T/J 210,500 308 B 59,000 86 CASS Cardig Aero Services Tbk. --U7---2 705 700 680 700 -5 253,300 177,292,000 8 175.000 700 T/J 1,879,900 685 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 90 86 86 -2 553,000 47,923,700 103 550.400 88 J 645,200 86 T/B 223,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 302 322 298 316 14 402,200 123,794,000 85 24.728 316 T/J 12,100 310 B 192,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,480 1,480 1,480 0 1,300 1,924,000 3 5,370.491 1,480 T/J 13,000 1,475 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 292 288 292 2 9,147,800 2,652,336,400 380 1,269.565 292 T/J 2,534,100 290 B 367,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,345 1,345 -15 93,200 125,468,500 19 128.701 1,360 J 100 1,345 T/B 52,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 198 204 198 202 4 110,400 21,967,200 25 38.211 202 T/J 100 200 B 20,500 93 COWL Cowell Development Tbk. --U6---2 416 418 416 416 0 118,200 49,264,600 82 320.000 418 J 2,500 416 T/B 4,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 337,800 16,890,000 23 45.455 50 T/J 37,329,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 625 610 610 0 203,500 124,138,000 26 307.824 610 T/J 78,400 595 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,125 1,050 1,100 45 23,848,100 26,237,023,500 2,086 246.284 1,100 T/J 133,200 1,095 B 78,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,000 1,250,000 11 16.496 50 T/J 133,699,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 800 820 800 815 15 2,882,500 2,322,600,000 384 708.696 820 J 11,700 810 B 8,200 100 DILD Intiland Development Tbk. --S6---1 304 312 302 306 2 2,803,900 853,837,600 94 53.323 308 J 13,500 306 T/B 34,600 101 DKFT Central Omega Resources Tbk. --U2---2 312 328 308 308 -4 230,300 71,294,400 24 791.164 308 T/J 28,500 306 B 15,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 0 0 5,450 0 0 0 0 32,578.158 5,450 J 234,700 5,250 B 5,200 103 DMAS Puradelta Lestari Tbk. --M6---1 156 158 152 155 -1 29,151,300 4,525,757,100 501 73.810 156 J 130,000 155 T/B 180,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,280 3,290 0 3,500 11,514,000 5 2,890.046 3,290 T/J 8,700 3,280 B 200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 550 575 -5 48,414,300 27,617,774,500 3,384 778.458 580 J 1,213,800 575 T/B 2,286,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 153 157 135 148 -5 89,100 13,024,500 52 26.909 148 T/J 11,300 144 B 3,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 334 352 326 344 10 1,970,100 676,732,800 105 92.973 344 T/J 37,200 342 B 9,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,700 J 100 13,800 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 3,850 4,250 3,850 4,250 400 1,000 4,050,000 5 427.436 4,250 T/J 200 3,810 B 2,500 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 0 0 1,980 0 0 0 0 728.821 1,975 J 100 1,860 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 88 80 81 0 338,900 27,596,100 64 54.000 81 T/J 20,400 80 B 30,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 2,000 950 B 100 113 ELSA Elnusa Tbk. --S2LKO1 308 336 316 334 26 87,398,000 28,451,323,600 4,257 83.500 336 J 2,017,600 334 T/B 5,053,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 2 10.308 50 T/J 529,672,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 81 76 77 0 37,497,800 2,927,707,300 1,400 6.420 78 J 1,572,300 77 T/B 2,617,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,980 2,170 1,805 2,170 190 3,100 6,278,000 17 1,518.236 2,070 J 1,400 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,430 2,240 2,320 110 44,861,800 105,511,853,000 6,205 232.000 2,330 J 70,700 2,320 T/B 254,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 234 260 236 256 22 18,388,800 4,605,347,200 1,091 476.625 258 J 727,900 256 T/B 513,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,050 1,985 2,020 -20 10,873,300 21,869,563,500 3,326 102.517 2,030 J 150,700 2,020 T/B 47,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,570 1,750 1,665 1,750 180 900 1,533,000 4 2,752.221 1,740 J 200 1,585 B 500 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,950 8,200 7,850 8,200 250 232,400 1,871,200,000 187 1,879.182 8,200 T/J 7,000 7,850 B 11,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,450 5,525 5,425 5,525 75 3,729,900 20,458,877,500 24 1,105.000 5,525 T/J 7,000 5,500 B 2,800 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,100 J 300 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 630 685 620 680 50 100,500 68,385,500 34 680.000 680 T/J 1,900 640 B 2,000 125 FORZ Forza Land Indonesia Tbk. --U6---1 955 955 940 950 -5 7,403,400 6,976,121,000 117 431.818 950 T/J 9,700 945 B 4,100 126 FREN Smartfren Telecom Tbk. --U7---1 81 86 80 82 1 88,314,400 7,261,303,100 2,208 4.556 82 T/J 7,556,900 81 B 1,829,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 101 104 96 96 -5 4,724,200 464,699,900 670 60.000 96 T/J 411,200 95 B 205,000 128 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---1 222 230 220 226 4 5,023,000 1,140,846,400 865 30.380 228 J 168,900 226 T/B 526,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 665 640 660 20 5,951,300 3,876,364,000 701 129.574 665 J 295,900 660 T/B 134,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 230 220 230 10 14,401,800 3,271,315,600 1,086 57.500 232 J 636,300 230 T/B 18,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 14,900 13,425 13,425 -1,475 1,300 18,632,500 2 2,334.783 15,000 J 1,000 13,175 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---1 132 132 132 132 0 1,900 250,800 1 52.800 132 T/J 133,200 125 B 2,700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,050 3,240 3,040 3,060 10 58,600 179,725,000 185 3,060.000 3,070 J 600 3,040 B 6,900 136 HERO Hero Supermarket Tbk. --U9---1 870 860 860 860 -10 100 86,000 1 1,795.107 885 J 200 870 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,690 2,800 2,690 2,750 60 96,600 265,879,000 65 841.854 2,750 T/J 56,500 2,740 B 2,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 1,000 680,000 1 1,046.154 680 T/J 1,800 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 655 665 635 650 -5 17,020,800 11,048,813,500 1,070 209.677 650 T/J 1,113,100 645 B 40,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 258 252 254 2 643,700 163,937,800 392 84.667 256 J 34,900 254 T/B 139,600 141 HRUM Harum Energy Tbk. --S2K--1 1,365 1,445 1,390 1,440 75 4,434,500 6,295,948,500 1,703 27.692 1,445 J 61,500 1,440 T/B 220,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 9,000 9,000 0 800 7,200,000 1 967.950 9,000 T/J 1,200 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 800 740 740 40 6,900 5,392,000 6 57.812 740 T/J 3,800 700 B 10,000 144 IIKP Inti Agri Resources Tbk --U5---2 189 193 188 193 4 376,361,700 71,325,357,300 704 370.456 194 J 1,625,100 192 B 200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 138 142 135 137 -1 12,420,400 1,721,015,800 960 36.533 137 T/J 231,300 136 B 100,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,030 2,060 1,990 2,020 -10 1,156,600 2,329,089,500 491 271.186 2,020 T/J 29,700 2,010 B 1,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 600 585 595 -5 746,900 447,674,500 54 119.000 600 J 206,700 595 T/B 5,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 895 900 855 860 -35 1,308,200 1,141,400,500 49 226.316 900 J 90,000 860 T/B 99,100 149 INAF Indofarma Tbk. --U5---1 4,400 4,670 4,480 4,580 180 77,600 357,667,000 180 1,832.000 4,660 J 800 4,580 T/B 7,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,350 3,110 3,330 300 18,352,600 59,266,253,000 4,400 1,359.184 3,330 T/J 253,000 3,320 B 52,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,700 5,950 5,700 5,800 100 209,000 1,218,112,500 270 781.155 5,800 T/J 3,100 5,775 B 11,800 152 INDS Indospring Tbk. --M4---1 2,410 2,490 2,410 2,420 10 19,900 48,979,000 41 226.875 2,480 J 500 2,420 T/B 1,000 153 INDY Indika Energy Tbk. --S2XXO1 1,800 1,890 1,820 1,865 65 10,312,200 19,163,434,500 2,282 63.220 1,870 J 17,600 1,865 T/B 1,332,700 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 64 65 64 65 1 589,800 37,901,000 31 0.371 65 T/J 296,900 64 B 284,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 530 530 530 -80 200 106,000 2 504.762 645 J 6,500 580 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 739.130 2,040 J 3,100 2,000 B 300 157 INTA Intraco Penta Tbk. --U9---2 478 480 468 480 2 74,600 35,570,000 15 338.359 480 T/J 86,700 470 B 100,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 402 386 388 -6 1,300,000 507,108,600 209 102.105 388 T/J 19,800 386 B 46,000 159 ISAT Indosat Tbk. --S7K--1 1,985 2,080 2,000 2,080 95 1,017,100 2,092,619,000 598 148.571 2,080 T/J 52,600 2,070 B 47,100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,250 21,900 21,000 21,000 -250 2,152,500 45,840,460,000 3,202 150.000 21,000 T/J 189,200 20,975 B 3,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,700 J 1,000 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 101,100 5,055,000 3 35.714 50 T/J 75,388,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 490 450 490 -2 700 321,200 4 277.951 488 J 100 456 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 530 480 480 -30 3,300 1,589,000 3 397.295 480 T/J 45,300 392 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,060 2,010 2,020 0 6,776,100 13,801,223,000 2,486 552.214 2,020 T/J 472,700 2,010 B 38,100 166 JRPT Jaya Real Property Tbk. --S6---1 585 600 580 595 10 3,701,200 2,177,774,000 184 572.115 600 J 137,900 590 B 102,300 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,130 4,550 4,180 4,460 330 43,341,900 191,060,951,000 9,529 263.002 4,470 J 300 4,460 T/B 77,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 995 1,000 1,000 1,000 5 1,000 1,000,000 3 215.369 1,000 T/J 4,000 805 B 2,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,550 2,490 2,500 0 228,300 572,768,000 190 2,500.000 2,520 J 900 2,500 T/B 3,800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 242 230 242 2 1,664,500 397,619,800 156 29.405 242 T/J 130,600 240 B 100,500 171 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---1 244 248 238 248 4 2,288,200 558,450,200 149 8.604 248 T/J 216,700 246 B 511,100 173 KINO Kino Indonesia Tbk. --U5---2 2,570 2,630 2,500 2,500 -70 1,005,300 2,577,029,000 337 65.789 2,550 J 500 2,500 T/B 22,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,890 2,880 2,890 0 239,100 689,125,000 33 963.333 2,890 T/J 4,800 2,700 B 7,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 380 350 354 -6 38,500 13,615,400 20 1,242.105 354 T/J 4,100 352 B 400 176 KMTR Kirana Megatara Tbk. --U3---2 258 264 260 260 2 84,000 21,951,800 45 56.769 264 J 9,500 260 T/B 5,700 177 KPIG MNC Land Tbk. --U9---2 136 137 134 135 -1 1,177,600 159,967,700 219 290.491 136 J 91,000 134 B 61,200 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,410 2,400 2,410 10 10,100 24,292,000 15 876.364 2,420 J 4,800 2,410 T/B 800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 410 412 400 406 -4 6,779,800 2,738,413,600 606 50.475 406 T/J 205,600 404 B 232,100 180 KREN Kresna Graha Investama Tbk. --U9K--1 675 680 660 665 -10 150,637,800 101,161,969,000 5,689 6,918.435 665 T/J 1,502,700 660 B 1,217,500 181 LINK Link Net Tbk. --S9K--1 5,275 5,200 4,800 4,950 -325 396,700 1,938,900,500 562 309.375 4,950 T/J 40,300 4,940 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,635 1,670 1,635 1,645 10 153,700 253,828,000 127 177.838 1,660 J 173,300 1,645 T/B 4,100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 264 274 264 272 8 4,947,900 1,336,148,800 597 69.643 272 T/J 411,800 270 B 519,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,750 5,475 4,870 5,475 725 29,420,300 152,663,544,500 7,528 124.062 5,500 J 248,700 5,475 T/B 390,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,250 1,140 1,215 85 28,106,100 33,957,822,000 3,150 313.548 1,220 J 31,000 1,215 T/B 902,900 186 LTLS Lautan Luas Tbk. --U9---1 565 580 545 570 5 40,000 22,391,500 14 201.493 575 J 64,800 555 B 10,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 366 366 344 344 -22 305,783,800 107,008,526,600 307 725.341 344 T/J 500 342 B 1,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,225 1,245 1,200 1,215 -10 2,752,400 3,334,078,000 673 690.341 1,220 J 44,000 1,215 T/B 8,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,835 1,835 1,830 1,835 0 3,000 5,504,500 9 109.226 1,835 T/J 2,800 1,800 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 885 825 865 -10 24,062,800 20,663,665,500 2,586 1,388.109 865 T/J 8,320,600 860 B 90,900 191 MARI Mahaka Radio Integra Tbk. --S9---2 246 250 236 248 2 24,230,800 5,908,256,400 464 330.667 248 T/J 239,000 246 B 19,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,060 2,060 2,040 2,050 -10 255,900 525,088,000 152 820.000 2,060 J 24,800 2,050 T/B 15,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 715 750 700 730 15 21,678,700 15,845,997,000 1,020 519.056 735 J 186,500 730 T/B 960,300 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,100 0 0 7,100 0 0 0 0 3,061.519 7,050 J 1,900 6,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,090 3,070 2,750 2,890 -200 570,200 1,623,878,000 466 222.308 2,890 T/J 200 2,880 B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 494 510 496 498 4 2,640,300 1,318,918,100 246 31.125 505 J 116,200 498 T/B 47,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,180 3,200 3,070 3,200 20 2,678,500 8,453,185,000 311 231.047 3,200 T/J 40,700 3,160 B 2,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 148 148 140 144 -4 3,914,700 559,178,300 203 129.157 147 J 186,300 144 T/B 29,400 199 MDIA Intermedia Capital Tbk. --M9---1 143 143 139 143 0 615,500 87,663,900 42 103.623 143 T/J 17,400 140 B 10,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,790 2,840 0 40,100 112,397,000 24 148.113 2,840 T/J 7,100 2,790 B 29,000 201 MDLN Modernland Realty Tbk. --S6---1 204 220 206 218 14 26,209,600 5,656,487,000 840 64.697 218 T/J 10,188,200 214 B 1,361,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 800 725 785 85 148,754,100 113,431,651,000 7,896 1,382.602 785 T/J 1,060,800 780 B 1,302,800 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 200 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,200 5,200 5,000 5,150 -50 4,300 22,130,000 7 13,578.717 5,200 J 102,800 5,075 B 2,800 205 META Nusantara Infrastructure Tbk. --M7---1 244 242 238 242 -2 856,300 205,523,600 27 72.651 242 T/J 138,300 240 B 30,700 206 MFIN Mandala Multifinance Tbk. --U8---2 855 835 810 830 -25 114,800 95,351,000 38 851.282 830 T/J 15,900 810 B 5,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 1,000,000 820 B 6,300 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,620 1,510 1,575 -15 2,010,700 3,152,222,500 477 92.730 1,580 J 31,300 1,575 T/B 69,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 760 805 740 780 20 5,992,500 4,707,248,500 2,276 3,714.286 785 J 25,300 780 T/B 286,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 195 204 193 200 5 402,000 79,767,600 26 500.000 200 T/J 55,500 193 B 11,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 200 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,975 15,550 15,975 0 10,300 164,492,500 4 101,751.592 15,975 T/J 460,000 15,900 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 935 950 930 950 15 291,800 273,813,000 129 158.664 950 T/J 17,000 945 B 8,400 214 MLPL Multipolar Tbk. --U9---1 76 82 77 78 2 7,810,100 617,762,600 625 8.947 79 J 1,361,700 78 T/B 1,012,800 215 MLPT Multipolar Technology Tbk. --U9---1 760 850 760 850 90 6,000 5,033,000 11 177.083 850 T/J 500 770 B 700 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 565 510 565 40 2,500 1,292,000 3 96.581 550 J 2,100 515 B 4,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 780 785 -5 17,975,600 14,222,771,500 1,502 87.222 785 T/J 1,776,000 780 B 959,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 830 815 820 0 894,900 733,537,500 166 54.667 820 T/J 349,000 815 B 140,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 164 176 163 172 8 2,922,900 499,414,900 653 72.314 172 T/J 116,300 171 B 15,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 5,300 5,300 5,300 100 200 1,060,000 2 480.733 5,375 J 500 4,700 B 200 221 MSIN MNC Studios International Tbk. --U9---2 350 350 340 340 -10 35,000 12,015,000 41 340.000 340 T/J 27,300 338 B 3,000 222 MSKY MNC Sky Vision Tbk. --U9---1 780 790 780 790 10 410,200 321,940,500 4 51.974 780 J 39,700 750 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 820 840 825 825 5 3,305,900 2,750,061,000 351 1,485.202 830 J 33,700 825 T/B 314,900 224 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---1 440 440 420 434 -6 43,100 18,283,400 16 182.467 438 J 3,400 420 B 50,000 226 MYOH Samindo Resources Tbk. --S2---1 980 1,000 970 980 0 505,600 495,565,500 113 116.726 980 T/J 23,200 975 B 29,600 227 MYRX Hanson International Tbk. --S6K--2 122 123 118 120 -2 1,540,431,400 185,112,749,500 1,810 81.838 120 T/J 8,163,600 119 B 200,100 228 NASA Ayana Land International Tbk. --U9---2 600 600 595 600 0 699,600 419,759,000 72 582.524 605 J 115,100 600 T/B 68,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,400 3,810 3,410 3,600 200 221,900 805,944,000 327 1,107.692 3,660 J 600 3,600 T/B 20,500 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 800,100 72,009,100 15 85.714 91 J 11,500 90 T/B 185,100 231 NISP Bank OCBC NISP Tbk. --U8---1 840 845 830 840 0 13,200 11,119,000 17 1,017.886 845 J 5,700 840 T/B 3,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,050 1,050 1,050 0 100 105,000 1 280.000 1,050 T/J 10,200 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 386 390 2 113,000 43,931,400 86 45.882 392 J 14,500 390 T/B 13,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 555 570 545 570 15 50,500 27,765,000 17 1,127.708 570 T/J 4,500 545 B 63,000 236 PALM Provident Agro Tbk. --U1---2 248 250 250 250 2 11,200 2,800,000 11 68.330 254 J 300 250 T/B 3,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,400 1,365 1,395 5 13,300 18,430,500 22 1,014.545 1,395 T/J 8,400 1,390 B 4,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,090 1,095 -5 92,500 101,584,000 38 128.824 1,100 J 48,200 1,095 T/B 11,500 239 PBRX Pan Brothers Tbk. --U4K--1 555 560 550 550 -5 1,008,800 554,895,500 66 973.451 550 T/J 4,100 545 B 500,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 3,030 2,960 3,030 70 69,600 208,378,000 20 2,020.000 3,030 T/J 3,900 3,020 B 500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,955 1,985 1,935 1,970 15 87,543,900 171,438,839,000 8,923 656.667 1,970 T/J 173,700 1,965 B 766,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,130 1,130 1,130 -70 100 113,000 1 220.488 1,240 J 100 1,155 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,150 J 100 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,280 1,225 1,240 0 5,664,600 7,068,380,500 627 2,064.602 1,240 T/J 180,000 1,235 B 500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 8,053,500 403,719,800 255 50.000 51 J 3,696,400 50 T/B 2,295,500 246 PNIN Paninvest Tbk. --S8---1 1,055 1,100 1,060 1,070 15 161,800 173,450,000 104 1,137.814 1,075 J 3,400 1,060 B 93,800 247 PNLF Panin Financial Tbk. --S8---1 296 296 286 290 -6 23,718,600 6,897,247,400 586 313.446 290 T/J 20,350,900 288 B 156,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 760 800 745 800 40 500 378,500 3 399.728 740 J 4,100 575 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,250 5,250 4,980 4,980 -270 39,376,200 200,398,096,000 529 3,160.881 5,050 J 107,400 4,980 T/B 132,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 100 550 B 52,500 251 POWR Cikarang Listrindo Tbk. --M7---2 880 870 845 845 -35 20,500 17,356,000 20 56.333 860 J 2,400 845 T/B 1,700 252 PPRE PP Presisi Tbk. --M7---1 358 366 356 366 8 1,277,600 463,361,800 204 85.116 366 T/J 74,400 364 B 11,100 253 PPRO PP Properti Tbk. --S6K--1 115 127 118 124 9 104,403,500 12,902,307,600 2,970 268.108 124 T/J 1,165,400 123 B 3,714,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,100 2,230 2,100 2,220 120 30,300 65,425,000 45 34.154 2,230 J 5,900 2,190 B 700 255 PRIM Royal Prima Tbk. --U9---2 660 660 660 660 0 4,400 2,904,000 5 660.000 660 T/J 7,400 645 B 30,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 175 186 170 180 5 5,012,000 894,142,700 539 583.979 180 T/J 46,800 179 B 200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,100 3,950 3,960 -60 51,990,700 207,100,044,000 10,925 3,443.478 3,960 T/J 192,500 3,950 B 1,730,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,855 1,985 1,875 1,980 125 29,963,600 58,000,993,500 4,915 372.180 1,980 T/J 1,954,400 1,975 B 88,400 259 PTRO Petrosea Tbk. --S2---1 1,690 1,740 1,695 1,710 20 1,597,500 2,736,588,000 740 1,368.000 1,715 J 5,800 1,710 T/B 173,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,400 7,300 7,300 7,300 -100 800 5,840,000 1 572.549 7,300 T/J 44,200 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 590 620 590 595 5 80,556,000 48,964,829,000 3,097 2,293.843 605 J 100,000 595 T/B 4,207,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 905 880 900 0 419,600 377,298,500 308 900.000 905 J 12,500 900 T/B 500 263 RAJA Rukun Raharja Tbk. --S7---1 388 394 384 388 0 2,136,200 830,615,600 279 1,332.784 390 J 93,500 388 T/B 29,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,310 1,200 1,300 110 3,748,500 4,749,104,000 1,404 812.500 1,300 T/J 2,025,600 1,290 B 1,500 265 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 5,875 5,875 -125 900 5,387,500 2 309.505 5,875 T/J 3,900 5,250 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 157 161 157 160 3 560,602,400 89,321,242,700 466 87.843 160 T/J 2,400,600 158 B 1,029,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 340 312 312 -8 2,600 833,800 5 2,441.315 328 J 2,200 318 B 100 268 RODA Pikko Land Development Tbk. --U6---2 408 505 408 416 8 600 262,300 6 664.218 416 T/J 10,000 352 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,130 1,150 1,090 1,120 -10 575,700 649,353,500 425 439.216 1,120 T/J 260,400 1,110 B 800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 540 525 535 5 2,147,900 1,144,999,000 694 668.750 535 T/J 51,300 530 B 49,100 271 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 9,000 8,850 9,000 0 1,400 12,555,000 4 5,806.452 9,000 T/J 2,800 8,700 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,915 1,965 1,820 1,910 -5 16,823,700 31,756,114,000 3,382 864.046 1,910 T/J 190,900 1,900 B 60,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,100 800 B 4,400 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,350 2,340 2,340 10 6,800 15,977,000 5 100.000 2,410 J 100 2,340 T/B 30,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 33,800 3,530 B 1,300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,005 1,015 980 980 -25 1,610,500 1,599,374,000 400 700.000 990 J 1,700 980 T/B 129,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 845 850 800 840 -5 2,934,600 2,398,464,000 706 144.828 840 T/J 82,900 820 B 100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,960 3,180 2,960 3,170 210 838,800 2,586,201,000 428 36.003 3,180 J 18,900 3,160 B 38,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 484 484 470 476 -8 1,791,100 852,708,200 403 43.273 476 T/J 17,300 474 B 72,300 282 SIPD Sierad Produce Tbk. --U3---2 1,160 0 0 1,160 0 0 0 0 1.289 1,150 J 2,900 920 B 3,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 3,800 J 100 3,060 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,900 1,950 1,860 1,905 5 137,300 263,503,500 203 340.179 1,935 J 11,700 1,905 T/B 10,700 285 SMCB Holcim Indonesia Tbk. --U3---1 1,900 1,920 1,860 1,875 -25 8,350,100 15,780,693,500 1,106 2,264.493 1,880 J 2,000 1,875 T/B 115,900 286 SMDR Samudera Indonesia Tbk. --S7---1 296 306 296 300 4 1,244,900 372,658,400 164 1,203.949 302 J 29,400 300 T/B 281,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,025 12,175 11,525 11,600 -425 8,703,700 102,944,997,500 5,517 4,036.467 11,650 J 70,000 11,600 T/B 368,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 820 890 825 880 60 32,998,100 28,113,604,000 2,155 1,445.942 885 J 324,500 880 T/B 4,344,200 289 SMRU SMR Utama Tbk. --U2---2 496 496 496 496 0 733,100 363,617,600 5 121.296 496 T/J 6,400 494 B 34,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,450 1,415 1,440 10 3,515,500 5,047,955,000 1,679 3,846.257 1,440 T/J 29,800 1,435 B 22,600 291 SOCI Soechi Lines Tbk. --M7---1 126 130 126 129 3 5,514,400 710,240,100 370 23.455 129 T/J 119,200 128 B 218,700 292 SPTO Surya Pertiwi Tbk. XDU9---2 980 995 980 990 10 16,038,300 15,826,692,000 969 990.000 990 T/J 167,300 985 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 174 204 174 191 17 6,900 1,367,300 11 203.840 191 T/J 6,900 181 B 1,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 364 360 364 4 44,552,400 16,161,752,000 4,767 151.667 364 T/J 6,206,800 362 B 249,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 72.727 3,850 J 9,000 3,750 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 450 478 450 474 24 27,803,000 12,934,698,600 1,180 194.462 474 T/J 1,023,800 472 B 144,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,205 1,185 1,195 0 80,390,000 95,952,771,500 3,574 178.358 1,195 T/J 2,838,900 1,190 B 195,200 298 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 268,847,500 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 2,990 3,000 2,950 2,980 -10 4,235,500 12,579,659,000 32 2,709.091 2,980 T/J 400 2,950 B 200 302 TARA Sitara Propertindo Tbk. --U6K--1 950 920 900 915 -35 42,162,400 38,170,247,000 4,700 863.208 915 T/J 14,200 905 B 55,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,010 4,100 3,980 3,980 -30 1,258,500 5,036,763,000 643 196.543 4,000 J 5,100 3,980 T/B 91,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 825 855 810 845 20 7,571,800 6,342,594,500 1,276 192.417 845 T/J 172,500 840 B 131,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 5,000 15,125 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 300 306 298 298 -2 18,299,400 5,519,149,600 344 130.702 298 T/J 81,700 296 B 289,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 905 900 900 -5 17,100 15,396,000 7 290.323 905 J 5,800 900 T/B 184,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 750 464 565 -35 21,200 14,590,400 27 128.037 740 J 100 630 B 5,800 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 3,400 3,000 3,350 550 900 3,015,000 4 2,752.897 3,300 J 10,000 2,800 B 2,000 310 TGRA Terregra Asia Energy Tbk. --U7---1 850 850 825 840 -10 13,890,900 11,687,495,000 529 420.000 840 T/J 72,100 835 B 4,600 311 TINS Timah Tbk. --S2K--1 625 680 635 675 50 27,815,400 18,412,343,000 2,337 344.921 675 T/J 1,597,900 670 B 315,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,325 11,675 11,050 11,250 -75 15,031,800 170,254,027,500 7,548 695.568 11,275 J 2,800 11,250 T/B 101,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 715 760 0 2,500 1,877,500 5 349.602 760 T/J 112,500 710 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 1,630 1,565 1,565 -25 12,200 19,188,500 34 82.368 1,585 J 1,100 1,565 T/B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 840 800 820 15 18,211,600 14,934,470,500 2,203 1,319.792 820 T/J 260,800 815 B 45,000 316 TOTL Total Bangun Persada Tbk. --U6---1 550 565 545 550 0 858,100 472,177,500 348 197.681 555 J 7,300 545 B 34,200 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 340 326 330 0 420,000 138,652,600 96 1,070.490 330 T/J 261,800 328 B 10,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 525 535 520 520 -5 20,808,900 10,961,503,000 1,831 2,477.016 525 J 163,800 520 T/B 557,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 143 150 143 150 7 540,836,500 78,924,957,300 3,177 123.973 151 J 1,393,100 150 T/B 290,200 320 TRIO Trikomsel Oke Tbk. --U9---1 300 300 298 298 -2 3,000 898,000 5 132.280 296 J 300 268 B 2,000 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 81,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,395 0 148,200 206,431,500 55 248.858 1,400 J 397,200 1,390 B 2,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,330 3,370 -20 10,900 36,745,000 5 3,370.000 3,390 J 31,900 3,360 B 10,000 324 TURI Tunas Ridean Tbk. XDU9---1 1,155 1,160 1,160 1,160 5 207,300 240,468,000 7 2,577.778 1,165 J 251,200 1,160 T/B 292,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,135 1,120 1,125 -5 606,400 682,087,500 258 2,181.247 1,125 T/J 23,700 1,120 B 201,400 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,980 3,960 3,900 3,900 -80 400 1,572,000 4 144.441 3,900 T/J 2,900 3,820 B 200 327 VICO Victoria Investama Tbk. --U8---1 103 114 103 106 3 47,100 4,899,600 22 84.800 105 J 4,400 102 B 1,500 328 VIVA Visi Media Asia Tbk. --U9---1 101 102 99 100 -1 16,890,000 1,697,799,700 750 33.333 101 J 150,000 100 T/B 12,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 220 224 2 11,042,800 2,469,296,200 465 77.241 226 J 217,100 224 T/B 320,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,505 1,580 1,520 1,560 55 50,740,100 78,985,526,000 4,848 400.974 1,565 J 97,900 1,560 T/B 472,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 230 232 228 230 0 648,300 149,136,000 20 62.200 230 T/J 100,000 228 B 5,000 332 WOOD Integra Indocabinet Tbk. --S5---2 530 535 520 530 0 12,013,500 6,350,852,500 677 203.846 530 T/J 2,077,300 525 B 216,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 366 350 364 14 149,809,900 53,974,363,000 7,265 74.286 364 T/J 2,325,400 362 B 2,139,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,560 1,775 1,605 1,750 190 289,910,200 493,402,502,000 19,661 472.335 1,750 T/J 423,600 1,745 B 94,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 366 400 370 394 28 46,846,900 18,069,786,200 2,941 66.780 394 T/J 78,700 392 B 339,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,450 1,475 1,450 1,450 0 18,978,800 27,545,689,000 1,690 1,035.714 1,455 J 48,800 1,450 T/B 8,900 Total 7,145,803,800 4,462,092,154,800 301,859 2,093,271,700 80,158,000 Jakarta, 03 December 2018 Trading Division