List of Securities Quotation: IDX SMC Composite Date: Tuesday, 04 December 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,625 11,700 11,175 11,300 -325 955,200 10,807,222,500 1,449 917.983 11,300 T/J 194,300 11,275 B 1,700 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 2,220 2,190 2,190 2,190 -30 500 1,095,000 2 58.400 2,090 J 800 1,895 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,615 1,615 1,585 1,600 -15 5,725,800 9,215,566,500 1,745 1,951.220 1,600 T/J 1,100 1,595 B 165,900 5 ACST Acset Indonusa Tbk. --S6---1 1,480 1,540 1,485 1,540 60 344,000 524,962,500 177 64.671 1,545 J 10,000 1,540 T/B 77,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,610 1,525 1,555 -55 11,257,300 17,602,578,500 2,623 1,221.207 1,560 J 37,100 1,555 T/B 579,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,750 8,850 8,625 8,700 -50 131,600 1,155,487,500 43 374.194 8,700 T/J 1,800 8,650 B 300 8 ADMG Polychem Indonesia Tbk --M3---1 314 324 312 316 2 5,940,400 1,875,844,400 275 28.206 318 J 2,700 316 T/B 65,300 9 AGII Aneka Gas Industri Tbk. --U3---1 620 635 605 625 5 50,000 30,484,500 14 56.818 625 T/J 2,800 620 B 3,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 316 310 310 -2 2,803,400 875,407,000 454 506.470 312 J 247,400 310 T/B 687,800 11 AGRS Bank Agris Tbk. --U8---2 230 248 236 238 8 700 167,400 6 216.364 238 T/J 3,700 230 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,980 3,780 3,850 -20 6,488,300 24,863,417,000 3,026 3,068.438 3,850 T/J 267,600 3,840 B 500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 300 280 296 0 4,000 1,125,400 4 281.905 296 T/J 51,900 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 4,250 3,900 4,240 -10 52,600 208,167,000 33 173.061 4,240 T/J 1,700 4,000 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 855 830 840 -10 464,200 390,284,000 97 2,143.459 850 J 51,600 835 B 56,700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,095 1,100 1,090 1,090 -5 62,700 68,727,500 22 90.833 1,100 J 7,100 1,090 T/B 900 17 ANTM Aneka Tambang Tbk. --S2XXO1 735 735 705 710 -25 114,477,100 81,779,285,500 7,893 468.122 715 J 1,675,900 710 T/B 5,297,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 1,720 1,720 1,720 0 500 860,000 2 110.115 1,700 J 500 1,410 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 520 535 520 530 10 3,811,700 2,016,407,500 593 563.734 535 J 43,300 530 T/B 108,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 167 170 164 165 -2 9,489,600 1,583,197,700 501 45.205 165 T/J 779,600 164 B 287,500 21 ARII Atlas Resources Tbk. --U2---2 1,000 980 950 980 -20 4,600 4,385,000 6 65.333 950 J 95,400 930 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 300 286 298 -2 142,700 41,741,800 19 99.333 298 T/J 153,800 288 B 5,500 23 ARNA Arwana Citramulia Tbk. --U3---1 416 416 400 416 0 268,800 109,895,400 74 2,827.432 416 T/J 10,200 414 B 1,800 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,330 1,315 1,320 0 1,067,900 1,409,656,000 70 273.677 1,320 T/J 1,142,300 1,315 B 21,100 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 640 645 640 645 5 1,648,600 1,062,459,500 126 1,194.444 650 J 109,000 635 B 83,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 356 358 350 354 -2 8,785,400 3,102,864,400 951 337.143 356 J 1,032,300 354 T/B 696,000 27 ATIC Anabatic Technologies Tbk. --U9---1 870 900 870 900 30 10,700 9,527,000 21 128.571 900 T/J 48,400 895 B 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 1,595 1,645 1,590 1,625 30 2,648,500 4,284,406,000 563 1,469.657 1,625 T/J 15,000 1,620 B 50,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 15,700 785,000 11 57.388 50 T/J 3,136,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 302 310 0 2,300 703,400 6 228.555 310 T/J 111,100 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,705 1,695 1,705 10 401,100 682,061,000 123 2,131.250 1,705 T/J 14,700 1,680 B 75,100 33 BBKP Bank Bukopin Tbk. --S8---1 290 290 284 284 -6 12,753,300 3,639,663,000 925 84.250 286 J 1,400 284 T/B 144,900 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 1,660 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,790 2,800 2,730 2,750 -40 36,435,800 100,706,533,000 5,679 358.695 2,760 J 5,700 2,750 T/B 436,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 288 290 286 290 2 82,500 23,790,600 41 295.256 290 T/J 146,100 286 B 2,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 135 140 133 139 4 17,800 2,402,700 13 394.192 139 T/J 3,300 134 B 1,900 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 90,200 4,510,000 21 217.306 50 T/J 397,321,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 196 199 190 190 -6 29,816,500 5,744,941,400 2,458 111.765 191 J 446,000 190 T/B 126,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 640 655 630 655 15 7,446,700 4,724,641,500 169 3,356.565 655 T/J 652,400 640 B 9,900 43 BHIT MNC Investama Tbk. --S9K--1 63 65 63 63 0 23,580,300 1,501,237,700 4,955 184.237 64 J 553,600 63 T/B 496,800 44 BINA Bank Ina Perdana Tbk. --U8---1 510 525 515 515 5 68,900 35,793,500 19 290.967 520 J 43,100 515 T/B 24,300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 7,750,500 387,525,000 84 35.714 51 J 1,252,100 50 T/B 10,700 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,700 2,650 2,690 -10 169,600 454,523,000 52 41.385 2,700 J 2,600 2,690 T/B 3,000 47 BISI BISI International Tbk. --U1---1 1,540 1,600 1,500 1,515 -25 128,600 194,169,500 58 757.500 1,515 T/J 18,600 1,500 B 118,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,070 2,000 2,000 -70 15,408,000 31,211,194,000 794 333.333 2,010 J 297,300 2,000 T/B 79,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 680 685 -15 6,980,900 4,809,737,000 959 159.302 690 J 352,800 685 T/B 348,200 50 BKSL Sentul City Tbk. --S6LKO1 119 122 115 116 -3 235,294,500 27,996,580,300 3,850 8.016 117 J 5,634,300 116 T/B 476,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 187 187 0 6,500 1,215,500 3 429.096 187 T/J 1,100 186 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 4,340 4,330 4,330 4,330 -10 100 433,000 1 288.667 4,330 T/J 700 4,250 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 346 332 346 -2 1,100 373,800 8 108.125 346 T/J 7,100 332 B 2,600 55 BMTR Global Mediacom Tbk. --S9K--1 320 322 318 318 -2 1,420,900 454,431,400 552 258.831 320 J 19,200 318 T/B 472,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 970 935 940 0 11,989,700 11,412,855,500 1,962 6.940 945 J 571,800 940 T/B 22,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 210 206 208 2 123,800 25,690,400 63 2.478 208 T/J 86,700 206 B 108,700 58 BNLI Bank Permata Tbk. --M8K--1 454 462 452 454 0 4,941,200 2,256,613,600 342 4.943 454 T/J 71,500 452 B 1,113,900 59 BOGA Bintang Oto Global Tbk. --S9---2 705 715 705 710 5 3,512,300 2,487,018,500 882 689.320 710 T/J 67,200 705 B 105,500 60 BOLT Garuda Metalindo Tbk. --U4---2 985 985 975 985 0 132,100 129,454,000 129 179.091 985 T/J 14,500 975 B 4,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,380 2,380 2,280 2,350 -30 2,013,000 4,730,450,000 919 587.500 2,350 T/J 700 2,310 B 300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 200 120,000 1 639.863 650 J 557,100 600 T/B 651,300 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 6,000 0 0 6,000 0 0 0 0 233.513 7,000 J 200 6,000 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 545 535 540 5 11,088,000 5,995,604,500 632 540.000 540 T/J 110,800 535 B 3,414,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 13,276,500 663,825,000 23 7.874 50 T/J 18,177,800 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,165 1,165 1,130 1,165 0 25,100 28,428,500 3 874.100 1,165 T/J 15,200 1,130 B 42,400 68 BRPT Barito Pacific Tbk. --S3XXO1 2,080 2,110 2,040 2,100 20 5,944,700 12,258,221,000 854 164.459 2,110 J 112,200 2,100 T/B 1,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,375 1,340 1,350 -15 19,515,100 26,459,423,500 3,319 264.444 1,350 T/J 1,032,400 1,345 B 3,700 70 BSIM Bank Sinarmas Tbk. --U8---1 570 575 570 575 5 13,200 7,526,500 13 392.173 575 T/J 10,300 565 B 6,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,380 2,300 2,350 -30 4,500 10,560,000 14 120.513 2,350 T/J 5,900 2,300 B 1,600 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---2 148 148 139 148 0 207,036,100 30,227,054,800 135 1,133.926 148 T/J 118,400 146 B 20,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 456,124,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,590 3,310 3,390 -100 176,600 608,900,000 147 656.262 3,450 J 17,400 3,390 T/B 3,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,735 1,735 1,710 1,715 -20 11,183,000 19,212,724,000 915 1,715.000 1,715 T/J 819,500 1,710 B 1,497,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,800 1,700 1,750 0 136,800 239,212,000 80 296.610 1,750 T/J 3,600 1,715 B 400 78 BULL Buana Lintas Lautan Tbk. --S7---1 123 129 122 128 5 9,694,200 1,218,165,700 453 12.517 129 J 278,400 128 T/B 430,600 79 BUMI Bumi Resources Tbk. --S2K--2 135 146 134 140 5 313,462,500 44,144,461,700 5,010 8.125 140 T/J 6,089,400 139 B 2,981,500 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 260 262 254 254 -6 17,459,700 4,534,033,000 311 195.385 260 J 58,500 254 T/B 100 81 BVIC Bank Victoria International Tbk. --U8---1 175 175 175 175 0 1,400 245,000 4 165.480 176 J 1,000 170 B 1,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 170 175 169 171 1 31,806,100 5,492,594,800 3,024 37.399 171 T/J 296,700 170 B 1,567,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 388 396 382 392 4 6,155,300 2,402,987,000 751 118.788 392 T/J 82,500 390 B 5,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,510 2,550 2,500 2,550 40 2,436,600 6,158,762,000 205 145.714 2,550 T/J 265,400 2,530 B 20,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 308 -2 831,200 256,247,000 244 562.691 310 J 152,300 308 T/B 48,300 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 695 J 500 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 89 85 86 0 10,666,600 934,794,800 257 550.400 88 J 139,000 86 T/B 750,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 316 320 310 312 -4 333,900 104,394,400 81 24.415 312 T/J 15,000 310 B 30,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,490 1,450 1,480 0 4,200 6,112,000 6 5,370.491 1,480 T/J 7,600 1,450 B 4,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 292 288 290 -2 10,933,700 3,166,929,000 394 1,260.870 290 T/J 59,900 288 B 960,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,360 1,355 1,355 10 3,400 4,622,500 6 129.658 1,365 J 1,600 1,355 T/B 400 92 CMPP AirAsia Indonesia Tbk. --U7---2 202 204 202 204 2 6,700 1,354,800 12 38.589 204 T/J 2,800 202 B 15,500 93 COWL Cowell Development Tbk. --U6---2 416 418 416 416 0 116,300 48,428,800 99 320.000 418 J 2,300 416 T/B 400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,300 565,000 20 45.455 50 T/J 32,715,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 610 600 610 0 225,900 135,543,000 25 307.824 610 T/J 77,700 600 B 9,700 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 1,100 1,110 1,055 1,070 -30 12,018,800 12,877,099,500 2,647 239.567 1,075 J 5,600 1,065 B 192,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,100 255,000 12 16.496 50 T/J 136,195,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 815 840 805 805 -10 681,300 557,796,500 664 700.000 805 T/J 4,500 800 B 20,600 100 DILD Intiland Development Tbk. --S6---1 306 310 302 310 4 433,500 132,016,000 76 54.020 310 T/J 117,400 302 B 189,000 101 DKFT Central Omega Resources Tbk. --U2---2 308 316 304 316 8 126,000 39,648,000 14 811.713 316 T/J 18,500 308 B 9,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,450 5,450 0 6,300 34,335,000 2 32,578.158 5,450 T/J 144,000 5,325 B 10,500 103 DMAS Puradelta Lestari Tbk. --M6---1 155 155 152 152 -3 8,122,500 1,244,795,200 249 72.381 153 J 93,500 152 T/B 2,088,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,290 3,290 0 2,000 6,580,000 3 2,890.046 3,290 T/J 19,000 3,270 B 1,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 605 575 575 0 43,038,000 25,307,398,500 3,631 778.458 575 T/J 1,498,000 570 B 1,411,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 148 155 138 149 1 81,800 11,824,100 39 27.091 147 J 5,000 146 B 10,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 344 348 344 346 2 432,700 149,890,400 45 93.514 346 T/J 1,882,300 344 B 36,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,600 J 100 13,825 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,250 4,200 3,850 4,100 -150 400 1,600,000 4 412.350 4,100 T/J 200 3,840 B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,980 1,995 1,980 1,990 10 1,500 2,988,500 6 732.502 1,985 J 100 1,920 B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 81 81 78 80 -1 248,800 19,741,600 124 53.333 80 T/J 26,000 79 B 46,900 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 100 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 334 346 328 334 0 81,339,200 27,386,161,800 4,931 83.500 336 J 499,200 334 T/B 10,882,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 583,738,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 77 82 77 79 2 56,426,200 4,494,815,000 1,260 6.586 79 T/J 9,800 78 B 4,076,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,170 2,140 2,140 2,140 -30 1,400 2,996,000 1 1,497.247 2,140 T/J 5,200 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,320 2,410 2,290 2,340 20 20,356,800 47,918,147,000 3,608 234.000 2,340 T/J 21,400 2,330 B 143,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 256 264 248 250 -6 16,613,800 4,219,050,200 1,084 465.454 252 J 145,000 250 T/B 661,500 119 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,010 1,975 1,980 -40 11,990,300 23,900,683,500 3,032 100.486 1,985 J 1,200 1,980 T/B 148,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,750 1,750 1,750 1,750 0 3,400 5,950,000 7 2,752.221 1,885 J 4,700 1,640 B 500 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 8,200 8,400 7,950 8,000 -200 171,600 1,393,692,500 199 1,833.349 8,000 T/J 23,000 7,950 B 4,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,600 5,525 5,575 50 29,000 161,022,500 15 1,115.000 5,600 J 8,900 5,575 T/B 12,300 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,250 J 4,400 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 690 690 690 10 11,800 8,142,000 7 690.000 680 J 2,000 620 B 2,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 950 935 950 0 21,176,900 19,889,902,000 143 431.818 950 T/J 143,600 940 B 9,200 126 FREN Smartfren Telecom Tbk. --U7---1 82 84 81 82 0 24,384,600 2,012,113,900 570 4.556 83 J 1,897,200 82 T/B 39,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 96 104 95 100 4 4,559,900 456,504,300 934 62.500 101 J 35,200 100 T/B 51,600 128 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---1 226 228 222 224 -2 3,281,800 737,749,000 294 30.111 226 J 394,700 224 T/B 40,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 660 690 640 640 -20 3,030,900 1,970,736,500 648 125.648 645 J 30,700 640 T/B 216,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 230 234 224 224 -6 8,901,300 2,029,402,800 712 56.000 226 J 4,200 224 T/B 379,300 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,425 14,700 13,425 14,700 1,275 600 8,565,000 6 2,556.522 14,700 T/J 100 13,100 B 800 133 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---1 132 142 130 141 9 313,900 43,235,300 33 56.400 141 T/J 128,100 140 B 200 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,110 3,050 3,060 0 107,300 330,209,000 121 3,060.000 3,060 T/J 3,500 3,050 B 2,900 136 HERO Hero Supermarket Tbk. --U9---1 860 905 875 905 45 7,800 7,018,000 8 1,889.037 910 J 1,000 900 B 3,600 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,870 2,780 2,850 100 10,400 29,252,000 39 872.467 2,850 T/J 7,600 2,780 B 1,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 1,200 816,000 2 1,046.154 680 T/J 3,700 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 650 655 620 635 -15 17,878,800 11,419,525,500 1,248 204.839 640 J 246,500 635 T/B 1,058,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 262 254 258 4 836,800 216,712,400 107 86.000 260 J 188,200 258 T/B 600 141 HRUM Harum Energy Tbk. --S2K--1 1,440 1,535 1,440 1,525 85 9,436,700 14,138,336,500 3,140 29.327 1,530 J 39,000 1,525 T/B 1,108,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,700 8,300 8,700 -300 5,200 45,160,000 3 935.685 8,700 T/J 7,000 8,450 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 740 795 700 700 -40 9,600 7,597,500 8 54.688 795 J 30,600 715 B 10,000 144 IIKP Inti Agri Resources Tbk --U5---2 193 212 193 206 13 465,328,600 92,360,931,400 2,471 395.409 208 J 1,701,900 206 T/B 70,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 137 140 136 137 0 15,024,500 2,065,417,700 424 36.533 138 J 253,000 137 T/B 828,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,020 2,060 1,990 2,060 40 1,040,800 2,116,398,500 393 276.556 2,070 J 44,100 2,060 T/B 110,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 595 735 585 735 140 1,387,100 962,192,500 124 147.000 735 T/J 3,112,500 585 B 42,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 860 870 820 820 -40 244,100 209,625,000 44 215.789 865 J 100 820 T/B 205,200 149 INAF Indofarma Tbk. --U5---1 4,580 4,730 4,580 4,580 0 49,400 229,654,000 155 1,832.000 4,590 J 200 4,580 T/B 4,100 150 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,360 3,190 3,260 -70 13,653,600 44,576,583,000 3,020 1,330.612 3,270 J 43,300 3,260 T/B 1,189,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,800 6,775 5,600 6,750 950 660,100 4,189,645,000 802 909.103 6,775 J 6,100 6,750 T/B 700 152 INDS Indospring Tbk. --M4---1 2,420 2,500 2,430 2,480 60 15,000 36,878,000 23 232.500 2,480 T/J 1,900 2,430 B 1,500 153 INDY Indika Energy Tbk. --S2XXO1 1,865 1,970 1,870 1,955 90 20,849,200 40,328,306,500 4,975 66.271 1,955 T/J 165,200 1,950 B 172,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 65 65 64 65 0 43,000 2,783,200 14 0.371 65 T/J 455,400 64 B 781,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 530 0 0 530 0 0 0 0 504.762 610 J 100 540 B 2,300 156 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 200 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 470 -10 3,100 1,458,000 4 331.310 478 J 1,000 470 T/B 19,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 388 390 382 382 -6 290,600 112,283,000 119 100.526 382 T/J 6,900 380 B 69,500 159 ISAT Indosat Tbk. --S7K--1 2,080 2,120 2,020 2,030 -50 723,000 1,474,029,000 472 145.000 2,050 J 18,300 2,030 T/B 15,000 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,000 21,750 20,950 21,425 425 3,156,900 67,104,780,000 5,586 153.036 21,450 J 2,500 21,425 T/B 115,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 76,101,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 0 0 490 0 0 0 0 277.951 490 J 100 454 B 500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 480 480 0 200 96,000 1 397.295 480 T/J 45,100 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,170 2,010 2,130 110 22,321,500 47,007,161,000 5,078 582.285 2,130 T/J 143,700 2,120 B 147,300 166 JRPT Jaya Real Property Tbk. --S6---1 595 600 595 595 0 5,227,900 3,116,804,000 111 572.115 600 J 1,100 590 B 35,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,460 4,630 4,380 4,600 140 31,337,900 143,039,646,000 8,617 271.258 4,600 T/J 111,300 4,590 B 27,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 800 800,000 4 215.369 1,000 T/J 1,400 925 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,540 2,470 2,500 0 91,800 229,704,000 109 2,500.000 2,510 J 500 2,480 B 2,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 242 232 240 -2 328,100 78,788,000 97 29.162 240 T/J 400 238 B 124,400 171 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---1 248 248 242 244 -4 2,700,800 659,623,400 147 8.466 244 T/J 150,000 242 B 42,600 173 KINO Kino Indonesia Tbk. --U5---2 2,500 2,530 2,440 2,460 -40 1,429,900 3,567,408,000 353 64.737 2,500 J 12,500 2,460 T/B 100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,890 2,880 2,890 0 212,300 611,428,000 33 963.333 2,890 T/J 4,400 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 354 358 354 356 2 4,000 1,416,600 6 1,249.123 356 T/J 24,900 332 B 2,500 176 KMTR Kirana Megatara Tbk. --U3---2 260 264 260 260 0 43,200 11,334,200 40 56.769 262 J 5,000 260 T/B 27,300 177 KPIG MNC Land Tbk. --U9---2 135 136 134 135 0 101,200 13,640,900 16 290.491 135 T/J 62,900 134 B 57,400 178 KRAH Grand Kartech Tbk. --U4---2 2,410 2,420 2,420 2,420 10 9,300 22,506,000 9 880.000 2,420 T/J 1,400 2,410 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 406 410 404 404 -2 3,212,700 1,301,204,800 423 50.226 406 J 115,000 404 T/B 500 180 KREN Kresna Graha Investama Tbk. --U9K--1 665 680 645 670 5 155,222,400 101,989,649,500 3,133 6,970.454 670 T/J 62,100 665 B 268,100 181 LINK Link Net Tbk. --S9K--1 4,950 4,910 4,830 4,890 -60 415,900 2,034,940,000 506 305.625 4,930 J 800 4,890 T/B 3,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,645 1,680 1,645 1,675 30 164,400 275,403,000 145 181.081 1,675 T/J 98,700 1,670 B 100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 272 274 266 270 -2 13,100,600 3,557,574,000 1,059 69.131 270 T/J 50,800 268 B 318,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,475 5,525 5,275 5,325 -150 20,130,500 108,084,402,500 6,474 120.663 5,350 J 8,200 5,325 T/B 5,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,240 1,180 1,200 -15 5,886,600 7,065,013,000 1,455 309.677 1,200 T/J 682,200 1,195 B 118,000 186 LTLS Lautan Luas Tbk. --U9---1 570 580 550 565 -5 123,800 69,969,500 10 199.726 565 T/J 29,700 560 B 2,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 344 344 318 318 -26 481,718,400 162,867,539,200 448 670.518 318 T/J 46,800 312 B 5,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,215 1,295 1,205 1,290 75 11,642,100 14,777,670,000 2,014 732.955 1,295 J 127,300 1,290 T/B 18,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,835 1,830 1,800 1,800 -35 3,400 6,126,000 5 107.143 1,800 T/J 31,000 1,770 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 865 875 850 860 -5 11,217,000 9,710,823,500 1,897 1,380.085 860 T/J 1,237,800 855 B 176,200 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 242 248 0 21,974,800 5,407,018,000 338 330.667 248 T/J 93,700 246 B 172,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,050 2,070 2,040 2,050 0 288,700 593,124,000 130 820.000 2,060 J 32,900 2,040 B 56,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 730 745 715 735 5 6,854,200 5,014,796,000 308 522.611 740 J 1,009,600 735 T/B 680,800 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,100 7,050 7,050 7,050 -50 100 705,000 1 3,039.959 7,000 J 100 6,500 B 2,500 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,890 2,900 2,860 2,870 -20 121,700 350,316,000 135 220.769 2,870 T/J 4,500 2,860 B 29,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 510 496 498 0 1,405,900 704,005,000 258 31.125 500 J 53,600 496 B 188,100 197 MCAS M Cash Integrasi Tbk. --U9---2 3,200 3,220 3,170 3,220 20 1,622,900 5,192,410,000 244 232.491 3,220 T/J 25,200 3,190 B 1,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 148 140 141 -3 6,502,000 920,855,700 214 126.466 142 J 252,000 141 T/B 609,000 199 MDIA Intermedia Capital Tbk. --M9---1 143 143 140 143 0 206,200 29,433,800 43 103.623 143 T/J 67,700 141 B 70,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,800 2,840 0 22,300 62,892,000 14 148.113 2,840 T/J 11,900 2,820 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 220 212 212 -6 31,151,600 6,691,190,800 468 62.916 212 T/J 18,400 210 B 284,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 810 760 770 -15 52,401,000 40,845,865,000 4,685 1,356.183 775 J 801,700 770 T/B 982,900 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,500 J 500 4,450 B 200 204 MERK Merck Tbk. --U5---2 5,150 5,200 5,100 5,100 -50 11,200 57,435,000 19 13,446.885 5,200 J 69,500 5,100 T/B 5,700 205 META Nusantara Infrastructure Tbk. --M7---1 242 244 238 242 0 367,100 87,936,400 29 72.651 242 T/J 132,600 240 B 21,200 206 MFIN Mandala Multifinance Tbk. --U8---2 830 830 800 830 0 64,000 52,937,500 14 851.282 830 T/J 5,200 815 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 3,800 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,575 1,585 1,465 1,470 -105 2,863,300 4,322,551,500 696 86.548 1,475 J 19,700 1,470 T/B 361,400 209 MINA Sanurhasta Mitra Tbk. --U9---2 780 770 735 755 -25 2,943,600 2,200,298,500 756 3,595.238 760 J 200,000 755 T/B 682,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 200 214 191 192 -8 418,100 83,500,300 49 480.000 200 J 14,300 192 T/B 18,400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 20,800 20,800 20,800 0 100 2,080,000 1 990.476 20,775 J 100 16,650 B 200 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,975 15,900 15,975 0 10,200 162,930,000 2 101,751.592 15,975 T/J 449,900 15,950 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 950 1,000 950 1,000 50 1,168,500 1,141,688,500 343 167.015 1,005 J 57,200 1,000 T/B 100,000 214 MLPL Multipolar Tbk. --U9---1 78 84 79 80 2 12,376,000 1,000,054,600 463 9.176 80 T/J 373,600 79 B 668,300 215 MLPT Multipolar Technology Tbk. --U9---1 850 880 880 880 30 2,000 1,760,000 4 183.333 880 T/J 20,700 810 B 10,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 565 540 520 535 -30 300 159,500 3 91.453 540 J 2,200 515 B 400 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 785 770 775 -10 13,523,000 10,514,689,000 2,052 86.111 775 T/J 207,500 770 B 708,100 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 820 805 810 -10 894,800 725,400,500 125 54.000 815 J 220,600 810 T/B 29,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 193 171 172 0 22,703,900 4,089,602,100 2,700 72.314 173 J 8,300 172 T/B 55,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 0 0 5,300 0 0 0 0 480.733 5,300 J 10,900 5,000 B 100 221 MSIN MNC Studios International Tbk. --U9---2 340 348 330 330 -10 103,600 34,428,800 79 330.000 340 J 19,400 328 B 3,000 222 MSKY MNC Sky Vision Tbk. --U9---1 790 790 785 790 0 413,200 324,363,000 4 51.974 790 T/J 29,800 700 B 30,000 223 MTDL Metrodata Electronics Tbk. --S9---1 825 835 825 830 5 2,141,700 1,777,620,500 131 1,494.203 835 J 984,600 825 B 286,900 224 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---1 434 0 0 434 0 0 0 0 182.467 430 J 4,900 412 B 100 226 MYOH Samindo Resources Tbk. --S2---1 980 990 955 980 0 704,700 683,908,500 153 116.726 980 T/J 86,000 970 B 300 227 MYRX Hanson International Tbk. --S6K--2 120 121 118 119 -1 409,128,500 48,771,120,400 1,174 81.156 119 T/J 3,881,500 118 B 2,855,100 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 400,100 240,060,000 17 582.524 605 J 108,500 600 T/B 153,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,600 3,800 3,600 3,600 0 98,000 361,241,000 222 1,107.692 3,610 J 400 3,600 T/B 27,100 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 1,000 90,000 1 85.714 91 J 10,700 90 T/B 471,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 895 840 850 10 147,700 125,112,500 46 1,030.003 850 T/J 120,200 840 B 800 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 15,300 1,000 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 390 380 388 -2 134,100 52,194,600 32 45.647 390 J 9,600 384 B 11,500 234 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---1 570 645 560 605 35 1,881,600 1,160,101,000 668 1,196.953 610 J 1,000 605 T/B 86,200 236 PALM Provident Agro Tbk. --U1---2 250 252 250 252 2 8,300 2,079,600 7 68.877 252 T/J 3,800 250 B 2,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,400 1,370 1,380 -15 57,500 79,282,500 10 1,003.636 1,395 J 3,600 1,380 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,110 1,095 1,095 0 180,700 198,317,500 47 128.824 1,100 J 49,500 1,095 T/B 11,600 239 PBRX Pan Brothers Tbk. --U4K--1 550 555 545 545 -5 526,300 289,344,500 44 964.602 550 J 1,270,000 545 T/B 476,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,030 3,050 3,030 3,050 20 471,500 1,433,272,000 8 2,033.333 3,050 T/J 6,200 3,040 B 3,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,970 2,090 1,970 2,090 120 201,996,100 413,212,256,000 17,529 696.667 2,100 J 8,460,500 2,090 T/B 6,488,800 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 1,150 1,150 1,150 20 100 115,000 1 224.390 1,230 J 100 1,160 B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,000 J 200 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,245 1,210 1,220 -20 1,083,200 1,324,184,000 445 2,031.302 1,220 T/J 166,300 1,215 B 19,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 51 1 8,785,400 443,192,300 243 51.000 51 T/J 4,762,700 50 B 4,572,200 246 PNIN Paninvest Tbk. --S8---1 1,070 1,105 1,055 1,060 -10 113,200 120,427,000 39 1,127.180 1,080 J 19,200 1,060 T/B 53,800 247 PNLF Panin Financial Tbk. --S8---1 290 292 286 288 -2 22,287,600 6,437,226,200 2,444 311.284 288 T/J 60,000 286 B 2,817,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 800 800 725 725 -75 5,900 4,312,500 11 362.254 770 J 200 725 T/B 15,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,980 5,150 4,980 5,050 70 37,306,400 189,014,592,500 497 3,205.311 5,050 T/J 6,800 5,025 B 185,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 590 J 100 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 845 880 850 875 30 1,568,100 1,373,128,500 94 58.333 875 T/J 10,000 870 B 30,900 252 PPRE PP Presisi Tbk. --M7---1 366 380 364 370 4 677,300 249,466,000 214 86.047 370 T/J 860,900 368 B 20,000 253 PPRO PP Properti Tbk. --S6K--1 124 127 119 124 0 56,719,100 6,966,376,100 3,332 268.108 124 T/J 3,792,300 123 B 55,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,230 2,110 2,110 -110 89,600 193,635,000 61 32.462 2,130 J 300 2,110 T/B 4,300 255 PRIM Royal Prima Tbk. --U9---2 660 660 660 660 0 600 396,000 5 660.000 660 T/J 19,900 650 B 11,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 183 176 176 -4 2,159,600 383,775,000 352 571.002 176 T/J 14,100 175 B 105,400 257 PTBA Bukit Asam Tbk. --S2BXO1 3,960 4,050 3,920 4,000 40 45,990,900 183,862,905,000 10,027 3,478.261 4,000 T/J 1,659,200 3,990 B 278,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,980 1,980 1,900 1,920 -60 23,749,100 45,829,576,500 4,698 360.902 1,920 T/J 1,206,700 1,915 B 33,200 259 PTRO Petrosea Tbk. --S2---1 1,710 1,750 1,710 1,750 40 1,093,800 1,902,431,500 549 1,400.000 1,755 J 14,600 1,750 T/B 46,600 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 45,200 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 595 630 595 630 35 33,606,700 20,741,021,500 2,380 2,428.775 635 J 1,166,200 630 T/B 160,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 900 880 890 -10 1,506,200 1,340,629,500 252 890.000 895 J 18,900 890 T/B 2,000 263 RAJA Rukun Raharja Tbk. --S7---1 388 390 386 390 2 1,249,700 484,724,600 225 1,339.654 390 T/J 517,700 388 B 1,003,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,315 1,280 1,290 -10 2,607,800 3,368,528,000 1,026 806.250 1,295 J 1,000 1,290 T/B 1,500 265 RDTX Roda Vivatex Tbk --U6---1 5,875 5,725 5,300 5,700 -175 1,600 9,012,500 6 300.286 5,700 T/J 4,000 5,350 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 160 162 159 161 1 319,196,700 51,386,527,600 338 88.392 161 T/J 38,000 160 B 10,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 330 312 312 0 42,500 13,290,200 15 2,441.315 326 J 1,000 312 T/B 73,400 268 RODA Pikko Land Development Tbk. --U6---2 416 470 400 400 -16 1,400 594,400 6 638.672 416 J 2,100 342 B 500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,120 1,140 1,110 1,140 20 839,700 949,888,000 408 447.059 1,145 J 1,000 1,140 T/B 145,800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 545 530 530 -5 2,041,300 1,098,811,500 548 662.500 535 J 84,300 530 T/B 128,700 271 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 2,800 8,525 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,935 1,905 1,910 0 14,537,900 27,860,089,500 4,307 864.046 1,910 T/J 3,160,700 1,905 B 90,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,000 800 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,350 2,320 2,320 -20 218,000 509,899,000 27 99.145 2,330 J 200 2,320 T/B 24,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,000 3,990 3,990 3,990 -10 6,000 23,940,000 1 185.418 3,990 T/J 44,000 3,500 B 5,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 980 980 965 965 -15 1,164,700 1,133,006,500 210 689.286 970 J 57,600 965 T/B 17,600 278 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---1 840 840 820 830 -10 947,700 784,675,000 685 143.103 830 T/J 66,300 825 B 40,600 280 SILO Siloam International Hospitals Tbk. --S9---1 3,170 3,250 3,150 3,180 10 346,400 1,109,999,000 216 36.116 3,190 J 75,100 3,180 T/B 2,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 482 470 472 -4 1,230,600 582,527,800 384 42.909 474 J 231,800 472 T/B 11,700 282 SIPD Sierad Produce Tbk. --U3---2 1,160 1,150 1,150 1,150 -10 100 115,000 1 1.278 1,150 T/J 24,700 925 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 3,700 J 100 3,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,905 1,930 1,870 1,875 -30 164,400 311,466,000 240 334.821 1,885 J 2,000 1,875 T/B 10,700 285 SMCB Holcim Indonesia Tbk. --U3---1 1,875 1,900 1,860 1,870 -5 3,764,900 7,063,471,000 744 2,258.454 1,875 J 13,100 1,870 T/B 587,000 286 SMDR Samudera Indonesia Tbk. --S7---1 300 310 302 304 4 1,946,400 595,534,000 274 1,220.002 304 T/J 150,400 302 B 254,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,950 11,600 11,775 175 6,626,400 77,949,622,500 6,325 4,097.362 11,775 T/J 587,100 11,675 B 300 288 SMRA Summarecon Agung Tbk. --S6IK-1 880 900 845 855 -25 17,170,100 14,818,038,500 2,370 1,404.864 855 T/J 481,200 850 B 1,225,300 289 SMRU SMR Utama Tbk. --U2---2 496 496 490 490 -6 79,200 38,999,600 9 119.829 496 J 4,200 490 T/B 40,700 290 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,445 1,415 1,420 -20 3,860,400 5,524,715,000 1,427 3,792.836 1,420 T/J 706,600 1,415 B 2,200 291 SOCI Soechi Lines Tbk. --M7---1 129 135 129 133 4 12,801,000 1,702,262,400 853 24.182 134 J 566,900 133 T/B 607,000 292 SPTO Surya Pertiwi Tbk. XDU9---2 990 995 985 990 0 11,521,800 11,400,171,000 717 990.000 990 T/J 12,600 985 B 402,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 191 194 180 194 3 9,300 1,676,900 10 207.042 192 J 1,500 181 B 500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 368 362 366 2 130,355,200 47,659,306,000 2,542 152.500 366 T/J 2,964,800 364 B 33,026,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 72.727 3,900 J 200 3,660 B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 462 462 -12 30,548,500 14,320,009,400 880 189.538 466 J 12,900 462 T/B 383,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,225 1,180 1,200 5 75,722,000 90,448,980,500 2,193 179.104 1,200 T/J 343,000 1,195 B 1,056,100 298 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 264,966,000 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 2,980 2,990 2,940 2,990 10 4,029,200 11,887,020,000 39 2,718.182 2,990 T/J 2,000 2,960 B 2,500 302 TARA Sitara Propertindo Tbk. --U6K--1 915 935 910 935 20 41,134,400 37,974,546,500 4,786 882.075 935 T/J 53,600 930 B 120,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,060 3,930 4,000 20 4,452,300 17,752,785,000 1,473 197.531 4,000 T/J 26,100 3,990 B 7,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 845 865 835 845 0 2,238,300 1,893,893,500 593 192.417 845 T/J 94,300 835 B 210,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 17,000 17,000 17,000 -200 100 1,700,000 1 1,667.451 17,000 T/J 12,800 16,000 B 2,000 306 TDPM Tridomain Performance Materials Tbk. --S3---1 298 300 294 296 -2 20,578,800 6,117,495,000 311 129.825 296 T/J 7,000 294 B 246,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 900 900 0 101,800 91,620,000 3 290.323 905 J 600 900 T/B 98,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 565 0 0 565 0 0 0 0 128.037 695 J 100 590 B 6,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 3,350 3,350 3,350 0 900 3,015,000 2 2,752.897 3,200 J 1,000 3,050 B 500 310 TGRA Terregra Asia Energy Tbk. --U7---1 840 830 795 825 -15 10,325,500 8,489,330,500 369 412.500 825 T/J 422,400 810 B 56,800 311 TINS Timah Tbk. --S2K--1 675 720 680 700 25 53,871,200 37,577,115,500 3,603 357.696 705 J 614,200 700 T/B 8,160,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,250 11,900 11,075 11,800 550 15,288,700 176,385,920,000 12,283 729.574 11,825 J 20,400 11,800 T/B 17,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 760 760 0 50,500 38,380,000 4 349.602 760 T/J 500 705 B 400 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,565 1,685 1,565 1,600 35 10,500 16,805,500 24 84.211 1,600 T/J 14,600 1,575 B 600 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 835 805 835 15 8,966,600 7,331,467,500 896 1,343.935 835 T/J 261,700 815 B 68,600 316 TOTL Total Bangun Persada Tbk. --U6---1 550 555 535 540 -10 695,900 376,853,500 168 194.087 545 J 12,400 540 T/B 21,700 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 330 322 330 0 289,500 94,165,200 48 1,070.490 330 T/J 47,300 328 B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 520 530 520 530 10 28,846,800 15,186,123,500 745 2,524.651 530 T/J 161,600 525 B 477,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 150 154 146 149 -1 261,693,600 39,340,790,100 4,196 123.147 149 T/J 4,949,500 148 B 1,787,800 320 TRIO Trikomsel Oke Tbk. --U9---1 298 296 250 258 -40 29,100 7,518,000 29 114.524 270 J 1,500 258 T/B 33,800 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 2,500 1,000,000 1 238.607 410 J 100,000 400 T/B 59,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,395 1,395 0 74,200 103,657,000 51 248.858 1,395 T/J 5,700 1,390 B 82,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,370 3,360 3,050 3,360 -10 10,200 34,211,000 5 3,360.000 3,370 J 5,800 3,350 B 10,000 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,175 1,160 1,165 5 927,900 1,083,921,500 29 2,588.889 1,170 J 38,500 1,165 T/B 7,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,125 1,135 1,115 1,120 -5 530,800 597,089,500 256 2,171.553 1,120 T/J 9,000 1,115 B 67,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 4,000 3,900 3,970 70 4,000 15,763,000 8 147.033 3,960 J 900 3,750 B 100 327 VICO Victoria Investama Tbk. --U8---1 106 108 103 106 0 700 73,400 6 84.800 106 T/J 25,300 103 B 9,700 328 VIVA Visi Media Asia Tbk. --U9---1 100 105 100 101 1 15,208,500 1,552,667,400 861 33.667 101 T/J 243,600 100 B 1,189,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 226 222 222 -2 4,969,500 1,114,651,600 298 76.552 224 J 20,500 222 T/B 1,630,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,575 1,510 1,530 -30 30,735,300 47,145,938,000 4,296 393.263 1,530 T/J 608,700 1,525 B 429,600 331 WINS Wintermar Offshore Marine Tbk. --U7---1 230 230 224 226 -4 44,315,600 10,103,362,200 195 61.118 228 J 100 226 T/B 15,200 332 WOOD Integra Indocabinet Tbk. --S5---2 530 540 515 520 -10 11,344,200 5,978,396,000 437 200.000 525 J 328,900 520 T/B 4,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 364 354 358 -6 51,141,500 18,308,528,200 3,228 73.061 358 T/J 2,078,500 356 B 2,811,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,755 1,705 1,725 -25 103,019,800 177,993,771,000 11,806 465.587 1,730 J 1,418,600 1,725 T/B 116,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 394 398 380 382 -12 23,704,800 9,127,652,000 1,776 64.746 384 J 82,000 382 T/B 428,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,450 1,575 1,450 1,575 125 25,281,900 37,711,552,500 6,546 1,125.000 1,575 T/J 23,000 1,570 B 22,400 Total 5,322,883,800 3,651,834,017,700 289,667 2,068,619,700 135,358,200 Jakarta, 04 December 2018 Trading Division