List of Securities Quotation: IDX SMC Composite Date: Wednesday, 05 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 11,300 11,825 11,075 11,650 350 1,920,100 22,049,810,000 1,966 946.417 11,675 J 12,100 11,650 T/B 127,400 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 700 5,600 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,100 2,040 2,040 -150 300 624,000 2 54.400 2,040 T/J 700 1,900 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,600 1,470 1,490 -110 17,691,000 26,804,823,500 3,886 1,817.073 1,495 J 100,900 1,490 T/B 251,800 5 ACST Acset Indonusa Tbk. --S6---1 1,540 1,610 1,500 1,585 45 613,900 971,369,500 338 66.561 1,585 T/J 26,600 1,580 B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,555 1,550 1,515 1,540 -15 7,146,500 10,947,862,500 1,443 1,209.427 1,545 J 142,300 1,540 T/B 198,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,700 8,700 8,625 8,650 -50 310,200 2,679,477,500 39 372.043 8,650 T/J 100 8,625 B 1,000 8 ADMG Polychem Indonesia Tbk --M3---1 316 320 314 316 0 550,000 174,153,000 87 28.206 316 T/J 52,700 314 B 165,800 9 AGII Aneka Gas Industri Tbk. --U3---1 625 640 610 625 0 69,900 43,581,000 38 56.818 625 T/J 2,800 620 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 312 308 310 0 3,459,700 1,072,594,000 319 506.470 310 T/J 320,800 308 B 626,400 11 AGRS Bank Agris Tbk. --U8---2 238 238 234 238 0 1,000 237,600 4 216.364 236 J 1,800 230 B 1,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,850 3,820 3,780 3,790 -60 3,475,900 13,207,877,000 959 3,020.618 3,790 T/J 403,100 3,780 B 24,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 270 296 0 18,100 4,915,800 7 281.905 292 J 100 278 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,240 4,110 4,020 4,020 -220 8,000 32,657,000 12 164.082 4,100 J 1,700 4,020 T/B 700 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 850 835 850 10 1,776,600 1,503,563,000 106 2,168.976 850 T/J 688,300 840 B 130,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,090 1,095 1,060 1,095 5 182,400 199,233,500 33 91.250 1,095 T/J 500 1,060 B 700 17 ANTM Aneka Tambang Tbk. --S2XXO1 710 745 690 740 30 181,244,900 131,670,436,500 9,370 487.901 745 J 4,325,800 740 T/B 9,260,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 110.115 1,430 J 100 1,310 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 530 535 525 535 5 5,651,400 2,972,713,000 223 569.052 535 T/J 200,400 530 B 54,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 165 165 161 161 -4 8,531,900 1,388,751,800 515 44.110 162 J 95,100 161 T/B 455,700 21 ARII Atlas Resources Tbk. --U2---2 980 980 800 900 -80 438,600 381,124,000 103 60.000 945 J 100 900 T/B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 298 294 284 294 -4 478,200 137,385,200 56 98.000 294 T/J 92,500 290 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 416 414 410 414 -2 17,600 7,274,600 7 2,813.838 414 T/J 1,600 412 B 4,700 24 ASGR Astra Graphia Tbk. --U9---1 1,320 1,325 1,315 1,320 0 2,604,000 3,437,294,000 106 273.677 1,320 T/J 1,007,800 1,315 B 2,500 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 645 645 640 640 -5 1,143,600 737,621,000 80 1,185.185 650 J 102,100 640 T/B 53,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 354 352 340 352 -2 16,541,700 5,764,420,600 947 335.238 352 T/J 304,200 350 B 633,100 27 ATIC Anabatic Technologies Tbk. --U9---1 900 900 880 895 -5 5,100 4,551,500 10 127.857 900 J 4,300 895 T/B 400 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 1,625 1,640 1,575 1,600 -25 1,090,700 1,742,864,500 373 1,447.047 1,605 J 61,400 1,600 T/B 59,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 27,000 1,350,000 12 57.388 50 T/J 3,346,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 304 310 0 11,255,200 3,444,081,200 23 228.555 310 T/J 119,000 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 1,700 1,690 1,695 -10 418,700 709,810,000 126 2,118.750 1,695 T/J 5,200 1,680 B 83,600 33 BBKP Bank Bukopin Tbk. --S8---1 284 284 278 280 -4 7,635,200 2,143,970,800 803 83.064 282 J 207,200 280 T/B 14,000 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 2,750 2,740 2,650 2,720 -30 25,180,900 68,238,450,000 3,123 354.782 2,730 J 136,200 2,720 T/B 1,400,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 290 288 288 -2 33,100 9,538,400 29 293.219 288 T/J 19,700 286 B 1,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 139 139 133 139 0 35,200 4,764,900 18 394.192 139 T/J 53,700 133 B 1,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 283,600 14,180,000 34 217.306 50 T/J 389,719,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 190 194 182 191 1 34,082,000 6,478,092,800 1,845 112.353 192 J 446,700 191 T/B 42,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 655 665 630 635 -20 528,300 333,762,500 76 3,254.074 635 T/J 55,800 630 B 8,600 43 BHIT MNC Investama Tbk. --S9K--1 63 64 61 61 -2 9,211,100 564,869,100 1,447 178.389 61 T/J 2,580,500 60 B 1,707,000 44 BINA Bank Ina Perdana Tbk. --U8---1 515 520 515 520 5 9,951,000 5,124,915,000 8 293.792 520 T/J 4,500 515 B 10,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 65 50 62 12 570,184,700 33,849,239,100 7,592 44.286 62 T/J 6,259,100 61 B 3,711,500 46 BIRD Blue Bird Tbk. --U7---1 2,690 2,700 2,670 2,680 -10 22,200 59,534,000 48 41.231 2,680 T/J 8,600 2,670 B 500 47 BISI BISI International Tbk. --U1---1 1,515 1,515 1,490 1,500 -15 287,800 433,011,000 51 750.000 1,500 T/J 85,200 1,490 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,040 2,000 2,020 20 13,275,500 26,676,274,000 606 336.667 2,030 J 22,700 2,020 T/B 670,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 690 5 2,540,500 1,747,039,000 444 160.465 690 T/J 72,800 685 B 865,400 50 BKSL Sentul City Tbk. --S6LKO1 116 117 112 113 -3 144,496,500 16,480,268,700 3,723 7.808 114 J 2,637,600 113 T/B 20,952,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 187 J 6,100 186 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 4,330 4,250 4,250 4,250 -80 100 425,000 1 283.333 4,250 T/J 600 3,800 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 340 340 340 -6 100 34,000 1 106.250 340 T/J 900 334 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 318 320 310 316 -2 1,223,500 386,175,000 424 257.203 318 J 25,100 316 T/B 122,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 940 910 935 -5 6,223,500 5,759,762,000 1,316 6.904 935 T/J 171,300 930 B 6,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 208 206 206 -2 105,500 21,851,800 44 2.454 208 J 61,000 206 T/B 11,500 58 BNLI Bank Permata Tbk. --M8K--1 454 456 452 456 2 8,204,900 3,724,015,400 185 4.965 458 J 282,600 456 T/B 607,900 59 BOGA Bintang Oto Global Tbk. --S9---2 710 710 705 705 -5 3,023,100 2,135,336,000 738 684.466 710 J 59,700 705 T/B 46,800 60 BOLT Garuda Metalindo Tbk. --U4---2 985 985 970 975 -10 147,700 144,068,500 132 177.273 975 T/J 1,400 970 B 1,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,350 2,350 2,320 2,350 0 3,051,100 7,151,297,000 701 587.500 2,350 T/J 4,300 2,340 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 655,000 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 6,000 0 0 6,000 0 0 0 0 233.513 6,950 J 200 6,000 B 1,700 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 540 525 530 -10 16,078,300 8,565,167,500 1,233 530.000 535 J 2,231,200 530 T/B 573,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 52 50 50 0 80,295,000 4,041,668,900 1,504 7.874 50 T/J 16,527,700 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,165 1,195 1,195 1,195 30 1,000 1,195,000 1 896.609 1,195 T/J 11,800 1,130 B 29,800 68 BRPT Barito Pacific Tbk. --S3XXO1 2,100 2,100 2,060 2,060 -40 5,887,500 12,250,824,000 728 161.327 2,070 J 25,000 2,060 T/B 38,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,330 1,290 1,315 -35 14,884,300 19,548,953,000 2,400 257.588 1,315 T/J 593,500 1,310 B 229,500 70 BSIM Bank Sinarmas Tbk. --U8---1 575 575 575 575 0 4,000 2,300,000 6 392.173 575 T/J 2,500 570 B 600 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,400 2,350 2,400 50 2,900 6,823,000 5 123.077 2,400 T/J 2,500 2,310 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---2 148 148 139 140 -8 4,430,400 640,402,300 66 1,072.633 140 T/J 16,000 138 B 10,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 477,860,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,390 3,480 3,300 3,470 80 66,300 222,788,000 50 671.749 3,470 T/J 9,100 3,400 B 1,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,720 1,695 1,715 0 17,749,300 30,287,729,000 1,329 1,715.000 1,715 T/J 1,075,900 1,710 B 1,088,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,750 1,710 1,750 0 46,000 80,462,500 10 296.610 1,780 J 3,000 1,750 T/B 55,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 128 132 125 125 -3 11,865,000 1,516,841,200 887 12.224 127 J 31,200 125 T/B 404,900 79 BUMI Bumi Resources Tbk. --S2K--2 140 141 135 136 -4 167,142,700 22,999,099,900 2,461 7.893 137 J 1,330,800 136 T/B 13,888,900 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 254 270 248 270 16 17,430,200 4,388,720,400 350 207.692 270 T/J 15,800 252 B 3,900 81 BVIC Bank Victoria International Tbk. --U8---1 175 180 169 177 2 330,100 55,950,700 39 167.371 177 T/J 100 176 B 2,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 181 169 178 7 54,060,300 9,575,669,200 2,050 38.930 178 T/J 145,900 177 B 1,846,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 392 396 376 396 4 4,293,500 1,669,923,000 283 120.000 396 T/J 64,900 390 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,610 2,510 2,610 60 5,351,100 13,706,362,000 785 149.143 2,610 T/J 272,900 2,600 B 3,900 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 304 308 0 10,962,400 3,354,752,800 209 562.691 308 T/J 19,000 306 B 111,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 425,600 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 88 85 85 -1 1,563,000 134,404,400 101 544.000 86 J 500,300 85 T/B 611,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 304 312 0 332,600 102,014,400 66 24.415 310 J 32,000 304 B 16,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,475 1,430 1,475 -5 32,600 47,260,000 17 5,352.348 1,480 J 19,700 1,470 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 290 276 280 -10 26,517,200 7,489,588,400 1,297 1,217.391 280 T/J 602,900 278 B 353,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,370 1,345 1,345 -10 22,900 30,960,000 20 128.701 1,360 J 7,000 1,345 T/B 97,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 204 204 198 204 0 18,500 3,769,700 18 38.589 204 T/J 17,500 200 B 200 93 COWL Cowell Development Tbk. --U6---2 416 418 416 416 0 115,500 48,114,200 90 320.000 416 T/J 2,600 414 B 10,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 373,000 18,650,000 19 45.455 50 T/J 32,833,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 605 600 600 -10 219,000 131,401,500 24 302.778 600 T/J 1,500 590 B 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 1,070 1,065 1,025 1,050 -20 18,999,600 19,775,674,000 2,722 235.089 1,050 T/J 1,654,500 1,040 B 8,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 79,200 3,960,000 12 16.496 50 T/J 167,962,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 805 825 800 805 0 2,969,500 2,406,331,500 486 700.000 805 T/J 4,800 800 B 38,200 100 DILD Intiland Development Tbk. --S6---1 310 310 304 308 -2 222,500 68,724,200 40 53.671 310 J 4,800 308 T/B 2,200 101 DKFT Central Omega Resources Tbk. --U2---2 316 316 306 310 -6 744,700 230,558,000 44 796.301 310 T/J 29,500 306 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,425 5,425 -25 8,500 46,317,500 3 32,428.717 5,425 T/J 8,800 5,375 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 152 152 146 149 -3 8,511,300 1,263,653,700 254 70.952 149 T/J 105,000 148 B 580,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,180 3,290 0 30,700 99,239,000 9 2,890.046 3,290 T/J 18,100 3,260 B 1,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 560 570 -5 24,988,600 14,403,505,500 2,345 771.689 570 T/J 38,100 565 B 1,482,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 149 149 140 144 -5 16,100 2,338,200 17 26.182 144 T/J 12,200 140 B 1,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 346 350 344 348 2 587,900 204,516,800 73 94.054 348 T/J 248,300 346 B 35,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,725 0 0 14,725 0 0 0 0 981.667 14,725 J 600 13,800 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,100 4,010 4,000 4,010 -90 1,000 4,009,000 3 403.299 4,090 J 100 4,010 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,990 1,980 1,980 1,980 -10 100 198,000 1 728.821 1,980 T/J 62,200 1,935 B 4,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 80 81 79 81 1 129,200 10,277,400 112 54.000 81 T/J 80,700 80 B 36,200 112 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 334 332 324 330 -4 30,973,400 10,152,189,600 3,311 82.500 332 J 2,020,000 330 T/B 17,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 604,849,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 79 83 75 77 -2 72,039,000 5,708,068,300 2,911 6.420 77 T/J 560,800 76 B 1,888,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,140 2,160 2,140 2,160 20 1,100 2,356,000 2 1,511.240 2,060 J 1,300 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,340 2,370 2,220 2,360 20 31,380,400 72,715,480,000 3,799 236.000 2,370 J 535,300 2,360 T/B 514,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 250 258 240 254 4 5,655,100 1,423,469,200 513 472.901 256 J 1,093,400 254 T/B 345,800 119 EXCL XL Axiata Tbk. --S7XXO1 1,980 1,965 1,875 1,890 -90 24,077,800 45,961,051,500 6,173 95.919 1,895 J 140,400 1,890 T/B 92,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,750 1,755 1,755 1,755 5 100 175,500 1 2,760.085 1,850 J 2,100 1,750 B 100 121 FASW Fajar Surya Wisesa Tbk. XDU3---1 8,000 8,000 7,750 8,000 0 224,700 1,766,215,000 215 1,833.349 8,050 J 15,000 7,825 B 1,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,575 5,550 5,550 -25 10,500 58,452,500 6 1,110.000 5,575 J 2,400 5,550 T/B 5,900 123 FISH FKS Multi Agro Tbk. --U9---2 4,490 0 0 4,490 0 0 0 0 3,592.000 4,200 J 5,500 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 690 690 690 690 0 66,300 45,747,000 40 690.000 690 T/J 36,000 620 B 3,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 950 950 920 950 0 20,452,000 19,219,518,000 210 431.818 950 T/J 141,400 935 B 7,500 126 FREN Smartfren Telecom Tbk. --U7---1 82 82 79 80 -2 19,407,200 1,559,481,100 726 4.444 80 T/J 2,688,700 79 B 6,112,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 100 102 97 97 -3 1,268,200 124,425,000 144 60.625 99 J 131,800 97 T/B 464,200 128 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---1 224 230 218 220 -4 5,520,400 1,226,361,200 492 29.574 222 J 137,000 220 T/B 393,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 650 635 635 -5 3,162,400 2,024,694,000 441 124.666 640 J 5,600 635 T/B 267,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 226 220 224 0 5,251,000 1,172,050,000 370 56.000 224 T/J 102,800 222 B 946,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,700 14,900 14,900 14,900 200 1,000 14,900,000 2 2,591.304 14,900 T/J 500 13,125 B 100 133 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---1 141 142 127 142 1 160,000 21,059,500 30 56.800 142 T/J 32,900 136 B 100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,100 3,050 3,070 10 61,400 188,786,000 135 3,070.000 3,070 T/J 175,400 3,050 B 6,200 136 HERO Hero Supermarket Tbk. --U9---1 905 920 920 920 15 200 184,000 2 1,920.347 920 T/J 1,300 890 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,880 2,780 2,780 -70 1,065,800 3,011,758,000 70 851.038 2,840 J 1,000 2,770 B 1,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 700 680 700 20 9,900 6,816,500 10 1,076.923 680 J 2,000 600 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 635 635 580 600 -35 44,251,100 26,642,137,000 3,005 193.548 600 T/J 484,400 595 B 241,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 256 254 254 -4 380,200 96,815,200 81 84.667 256 J 48,200 254 T/B 134,300 141 HRUM Harum Energy Tbk. --S2K--1 1,525 1,585 1,470 1,510 -15 9,653,700 14,787,275,500 3,471 29.038 1,515 J 11,200 1,510 T/B 124,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,700 0 0 8,700 0 0 0 0 935.685 8,700 J 2,000 8,300 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 700 835 665 705 5 56,100 39,407,500 31 55.078 705 T/J 8,800 650 B 1,500 144 IIKP Inti Agri Resources Tbk --U5---2 206 220 206 214 8 329,462,800 69,162,912,400 1,564 410.764 214 T/J 939,100 212 B 50,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 137 150 135 149 12 36,727,700 5,224,828,700 1,247 39.733 150 J 1,588,300 149 T/B 124,200 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,060 2,170 2,020 2,170 110 6,982,100 14,913,001,000 1,831 291.324 2,170 T/J 8,700 2,160 B 2,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 735 660 600 630 -105 2,196,700 1,366,080,500 363 126.000 630 T/J 144,000 620 B 1,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 820 850 815 835 15 1,004,000 832,944,000 65 219.737 855 J 66,000 815 B 700 149 INAF Indofarma Tbk. --U5---1 4,580 4,730 4,590 4,610 30 42,000 196,879,000 78 1,844.000 4,640 J 1,700 4,610 T/B 1,800 150 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,250 3,110 3,180 -80 5,301,000 16,890,989,000 1,981 1,297.959 3,190 J 262,500 3,180 T/B 179,500 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,750 7,100 6,200 6,725 -25 931,000 6,287,752,500 897 905.736 6,725 T/J 11,200 6,700 B 5,900 152 INDS Indospring Tbk. --M4---1 2,480 2,470 2,420 2,470 -10 3,400 8,299,000 8 231.562 2,470 T/J 2,200 2,430 B 1,000 153 INDY Indika Energy Tbk. --S2XXO1 1,955 2,080 1,920 2,000 45 29,611,800 59,909,225,000 6,361 67.797 2,010 J 410,600 2,000 T/B 766,000 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 65 65 63 63 -2 3,341,700 212,976,700 94 0.360 64 J 50,000 63 T/B 84,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 530 660 400 650 120 19,600 12,000,500 23 619.048 640 J 3,600 585 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 3,200 2,000 B 400 157 INTA Intraco Penta Tbk. --U9---2 470 480 472 480 10 275,400 131,764,200 25 338.359 480 T/J 41,000 472 B 11,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 382 378 370 372 -10 313,900 117,391,400 111 97.895 378 J 30,000 372 T/B 1,100 159 ISAT Indosat Tbk. --S7K--1 2,030 2,030 1,985 1,990 -40 1,780,200 3,555,016,500 1,007 142.143 2,000 J 20,500 1,990 T/B 230,800 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,425 21,375 20,525 20,600 -825 1,890,400 39,332,015,000 3,265 147.143 20,625 J 35,000 20,600 T/B 18,500 161 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 50 50 50 0 300 15,000 2 35.714 50 T/J 74,527,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 490 476 476 -14 200 96,600 2 270.010 500 J 1,900 476 T/B 1,700 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 595 480 480 0 400 203,500 2 397.295 480 T/J 39,800 362 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,130 2,360 2,080 2,360 230 36,759,000 83,097,186,000 5,218 645.161 2,360 T/J 150,300 2,350 B 3,500 166 JRPT Jaya Real Property Tbk. --S6---1 595 595 590 590 -5 3,568,400 2,110,718,000 70 567.308 590 T/J 1,200 585 B 106,100 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,600 4,630 4,480 4,580 -20 15,054,200 68,665,485,000 3,465 270.079 4,590 J 52,800 4,580 T/B 109,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 3,000 755 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,500 2,460 2,480 -20 50,900 126,326,000 85 2,480.000 2,500 J 1,600 2,480 T/B 48,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 250 236 250 10 1,559,300 374,457,800 215 30.377 250 T/J 234,900 242 B 200 171 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---1 244 242 238 240 -4 24,290,500 5,829,866,000 298 8.327 242 J 328,400 238 B 437,400 173 KINO Kino Indonesia Tbk. --U5---2 2,460 2,500 2,220 2,460 0 1,157,700 2,814,021,000 344 64.737 2,460 T/J 22,700 2,430 B 2,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,890 2,880 2,870 2,880 -10 206,500 593,162,000 27 960.000 2,880 T/J 5,600 2,850 B 7,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 356 358 350 358 2 3,100 1,096,400 9 1,256.140 358 T/J 8,900 348 B 2,100 176 KMTR Kirana Megatara Tbk. --U3---2 260 286 262 274 14 154,000 41,914,400 137 59.825 282 J 1,200 274 T/B 2,300 177 KPIG MNC Land Tbk. --U9---2 135 135 133 134 -1 205,800 27,549,400 30 288.339 134 T/J 15,500 133 B 3,500 178 KRAH Grand Kartech Tbk. --U4---2 2,420 2,420 2,410 2,420 0 7,400 17,848,000 15 880.000 2,420 T/J 1,700 2,410 B 700 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 404 404 396 400 -4 5,344,400 2,135,564,600 383 49.729 400 T/J 944,900 398 B 774,100 180 KREN Kresna Graha Investama Tbk. --U9K--1 670 670 645 645 -25 111,190,400 73,247,179,500 3,339 6,710.362 650 J 3,365,100 645 T/B 765,900 181 LINK Link Net Tbk. --S9K--1 4,890 5,000 4,850 5,000 110 67,600 337,315,000 161 312.500 5,000 T/J 99,400 4,950 B 400 182 LPCK Lippo Cikarang Tbk --S6---1 1,675 1,675 1,625 1,630 -45 166,300 275,103,000 133 176.216 1,650 J 1,600 1,630 T/B 2,600 183 LPKR Lippo Karawaci Tbk. --S6LKO1 270 270 264 266 -4 3,230,600 862,850,200 747 68.107 268 J 453,000 266 T/B 1,216,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,325 5,300 5,100 5,200 -125 16,313,000 84,836,820,000 2,897 117.831 5,200 T/J 71,200 5,175 B 154,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,265 1,170 1,240 40 22,843,600 27,964,411,500 3,420 320.000 1,245 J 125,600 1,240 T/B 483,400 186 LTLS Lautan Luas Tbk. --U9---1 565 565 560 560 -5 306,600 173,052,500 13 197.958 560 T/J 64,700 555 B 10,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 318 380 300 380 62 366,736,600 117,455,707,000 388 801.248 380 T/J 116,200 316 B 600 188 MAIN Malindo Feedmill Tbk. --S3---1 1,290 1,420 1,260 1,410 120 32,718,300 44,910,563,500 4,162 801.136 1,410 T/J 59,300 1,405 B 108,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,800 1,795 1,800 0 900 1,616,500 8 107.143 1,800 T/J 31,100 1,775 B 10,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 860 860 835 850 -10 5,054,200 4,271,680,000 1,051 1,364.038 855 J 125,500 850 T/B 506,300 191 MARI Mahaka Radio Integra Tbk. --S9---2 248 248 240 244 -4 13,269,800 3,242,434,800 244 325.333 244 T/J 34,400 242 B 24,700 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,050 2,050 2,010 2,020 -30 376,500 761,217,000 119 808.000 2,020 T/J 10,000 2,010 B 47,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 735 745 725 740 5 5,091,800 3,761,561,500 267 526.166 745 J 713,200 740 T/B 644,400 194 MAYA Bank Mayapada Internasional Tbk. XDU8---1 7,050 0 0 7,050 0 0 0 0 3,039.959 7,000 J 1,800 6,500 B 2,900 195 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,870 2,880 2,830 2,840 -30 136,000 387,101,000 131 218.462 2,850 J 3,100 2,840 T/B 2,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 510 494 496 -2 1,259,500 628,313,900 213 31.000 498 J 7,100 496 T/B 69,700 197 MCAS M Cash Integrasi Tbk. --U9---2 3,220 3,220 3,180 3,200 -20 1,583,000 5,067,743,000 212 231.047 3,210 J 100 3,180 B 5,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 140 141 0 813,800 114,548,400 67 126.466 142 J 180,000 141 T/B 300,300 199 MDIA Intermedia Capital Tbk. --M9---1 143 151 136 136 -7 744,800 104,744,500 107 98.551 136 T/J 181,500 134 B 5,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,780 2,780 -60 143,200 398,530,000 26 144.983 2,800 J 500 2,770 B 2,500 201 MDLN Modernland Realty Tbk. --S6---1 212 214 208 214 2 4,718,900 1,000,126,000 226 63.510 216 J 1,370,100 212 B 296,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 770 740 745 -25 37,191,900 27,856,944,000 3,781 1,312.151 750 J 1,276,200 745 T/B 874,000 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,820 J 200 4,600 B 200 204 MERK Merck Tbk. --U5---2 5,100 6,100 5,200 5,700 600 210,400 1,207,635,000 136 15,028.871 5,725 J 2,000 5,700 T/B 4,800 205 META Nusantara Infrastructure Tbk. --M7---1 242 242 240 242 0 40,500 9,791,200 17 72.651 242 T/J 66,900 240 B 31,600 206 MFIN Mandala Multifinance Tbk. --U8---2 830 860 800 860 30 151,100 126,860,000 27 882.051 860 T/J 18,000 800 B 6,100 207 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 3,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,515 1,445 1,500 30 1,404,500 2,086,638,500 411 88.314 1,500 T/J 481,500 1,490 B 33,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 755 795 705 780 25 1,535,600 1,188,171,500 402 3,714.286 780 T/J 100 775 B 280,200 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 192 210 202 204 12 57,400 11,765,200 16 510.000 204 T/J 2,800 191 B 24,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,975 J 100 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,975 15,975 15,500 15,975 0 2,500 39,717,500 11 101,751.592 15,975 T/J 449,300 15,950 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 1,000 1,050 1,000 1,050 50 682,400 697,470,000 175 175.365 1,050 T/J 43,500 1,045 B 19,500 214 MLPL Multipolar Tbk. --U9---1 80 81 79 79 -1 2,368,900 188,245,400 141 9.061 79 T/J 57,800 78 B 981,600 215 MLPT Multipolar Technology Tbk. --U9---1 880 900 810 900 20 6,100 5,395,000 5 187.500 900 T/J 22,300 800 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 535 600 545 545 10 2,600 1,425,000 3 93.162 575 J 29,400 515 B 200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 770 760 765 -10 25,203,300 19,327,093,500 2,715 85.000 765 T/J 1,627,100 760 B 574,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 805 785 800 -10 543,600 434,453,500 106 53.333 805 J 3,000 800 T/B 305,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 177 168 173 1 2,531,400 437,422,800 525 72.735 174 J 8,100 173 T/B 146,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 5,400 5,400 5,400 100 600 3,240,000 2 489.803 5,400 T/J 14,800 4,800 B 100 221 MSIN MNC Studios International Tbk. --U9---2 330 358 336 350 20 33,100 11,653,600 23 350.000 350 T/J 2,600 332 B 2,000 222 MSKY MNC Sky Vision Tbk. --U9---1 790 785 750 750 -40 400,400 312,303,500 5 49.342 785 J 13,400 750 T/B 12,400 223 MTDL Metrodata Electronics Tbk. --S9---1 830 850 830 840 10 5,195,000 4,372,306,500 303 1,512.206 840 T/J 47,500 835 B 21,800 224 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---1 434 460 434 460 26 156,300 69,807,400 26 193.398 458 J 7,200 422 B 600 226 MYOH Samindo Resources Tbk. --S2---1 980 990 960 980 0 708,500 687,239,000 200 116.726 985 J 18,800 970 B 200 227 MYRX Hanson International Tbk. --S6K--2 119 120 116 120 1 561,729,800 66,616,747,000 773 81.838 120 T/J 1,724,800 118 B 1,160,200 228 NASA Ayana Land International Tbk. --U9---2 600 600 590 600 0 7,529,500 4,517,044,000 129 582.524 605 J 125,800 600 T/B 103,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,600 3,690 3,580 3,610 10 48,700 176,019,000 107 1,110.769 3,630 J 6,600 3,610 T/B 10,500 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 10,005,200 900,473,200 18 86.667 91 T/J 5,300 90 B 472,700 231 NISP Bank OCBC NISP Tbk. --U8---1 850 860 840 840 -10 92,000 77,414,500 31 1,017.886 840 T/J 9,200 835 B 15,800 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 0 0 1,050 0 0 0 0 280.000 1,050 J 15,300 1,010 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 394 390 392 4 1,708,100 669,518,000 111 46.118 394 J 6,100 392 T/B 59,000 234 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---1 605 630 580 615 10 697,500 429,653,000 207 1,216.738 625 J 11,500 615 T/B 1,300 236 PALM Provident Agro Tbk. --U1---2 252 254 252 254 2 5,200 1,320,400 12 69.424 254 T/J 29,400 252 B 800 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,380 1,360 1,380 0 600 824,500 5 1,003.636 1,400 J 10,800 1,380 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,105 1,090 1,095 0 130,300 143,074,500 32 128.824 1,100 J 21,800 1,095 T/B 50,700 239 PBRX Pan Brothers Tbk. --U4K--1 545 560 535 545 0 32,000 17,499,000 29 964.602 550 J 29,900 545 T/B 280,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,050 3,050 3,050 3,050 0 6,200 18,910,000 1 2,033.333 3,050 T/J 4,600 3,040 B 8,300 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,130 2,030 2,060 -30 141,440,100 293,962,480,000 11,930 686.667 2,060 T/J 1,440,900 2,050 B 1,100,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 224.390 1,220 J 100 1,160 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,890 2,890 2,890 -100 200 578,000 1 1,199.220 3,280 J 3,200 2,890 T/B 800 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,230 1,150 1,230 10 5,885,800 7,005,863,500 553 2,047.952 1,230 T/J 593,600 1,225 B 6,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 50 -1 3,089,400 156,146,000 186 50.000 51 J 4,555,900 50 T/B 10,191,300 246 PNIN Paninvest Tbk. --S8---1 1,060 1,090 1,060 1,065 5 118,400 126,250,000 50 1,132.497 1,080 J 6,200 1,065 T/B 3,000 247 PNLF Panin Financial Tbk. --S8---1 288 288 280 284 -4 13,839,600 3,932,867,800 475 306.961 286 J 254,700 284 T/B 1,236,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 725 725 595 665 -60 400 261,500 4 332.274 750 J 100 610 B 2,300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,050 5,100 4,930 5,050 0 37,205,500 184,895,104,000 740 3,205.311 5,100 J 83,400 5,050 T/B 168,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 100 550 B 51,500 251 POWR Cikarang Listrindo Tbk. --M7---2 875 900 870 880 5 53,100 46,716,000 29 58.667 880 T/J 50,200 875 B 100 252 PPRE PP Presisi Tbk. --M7---1 370 370 362 366 -4 1,138,700 414,457,000 176 85.116 366 T/J 205,800 362 B 9,800 253 PPRO PP Properti Tbk. --S6K--1 124 123 119 119 -5 30,952,600 3,739,096,300 1,348 257.297 120 J 585,000 119 T/B 3,513,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,110 2,160 2,090 2,140 30 444,600 947,596,000 42 32.923 2,160 J 100 2,140 T/B 1,000 255 PRIM Royal Prima Tbk. --U9---2 660 645 610 640 -20 87,900 55,455,000 28 640.000 645 J 14,800 640 T/B 14,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 175 170 172 -4 957,700 164,803,300 139 558.025 172 T/J 20,000 171 B 25,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,040 3,910 3,950 -50 30,515,400 120,984,551,000 7,927 3,434.783 3,960 J 571,100 3,950 T/B 529,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,915 1,875 1,880 -40 21,308,200 40,372,949,000 3,143 353.383 1,885 J 155,700 1,880 T/B 1,996,900 259 PTRO Petrosea Tbk. --S2---1 1,750 1,825 1,730 1,785 35 4,559,500 8,157,140,500 1,538 1,428.000 1,790 J 300 1,785 T/B 45,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 45,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 630 630 605 615 -15 31,207,900 19,173,637,500 1,854 2,370.947 615 T/J 8,639,500 610 B 145,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 890 905 870 890 0 982,200 866,276,500 308 890.000 895 J 13,000 885 B 10,300 263 RAJA Rukun Raharja Tbk. --S7---1 390 422 384 396 6 3,163,500 1,259,296,200 747 1,360.264 396 T/J 11,800 394 B 105,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,300 1,250 1,300 10 4,008,100 5,116,297,000 775 812.500 1,300 T/J 108,700 1,280 B 5,000 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,675 5,575 5,575 -125 1,100 6,142,500 3 293.701 5,575 T/J 500 5,300 B 800 266 RIMO Rimo International Lestari Tbk --U9---2 161 162 159 161 0 466,838,500 75,159,646,900 327 88.392 161 T/J 2,459,500 160 B 646,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 364 312 320 8 148,500 47,481,400 28 2,503.912 348 J 5,000 314 B 8,400 268 RODA Pikko Land Development Tbk. --U6---2 400 450 406 408 8 400 167,000 4 651.445 408 T/J 2,500 384 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,140 1,150 1,130 1,135 -5 694,800 789,357,500 240 445.098 1,140 J 2,100 1,135 T/B 212,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 540 520 525 -5 2,396,100 1,267,403,000 696 656.250 525 T/J 20,800 520 B 113,900 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,000 8,500 9,000 0 12,100 106,412,500 17 5,806.452 9,000 T/J 9,700 8,500 B 2,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,935 1,875 1,925 15 8,363,400 15,975,515,000 2,528 870.832 1,925 T/J 136,000 1,905 B 2,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,100 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,340 2,210 2,240 -80 621,800 1,447,454,000 105 95.726 2,220 J 6,000 2,210 B 3,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,990 3,990 3,700 3,700 -290 1,400 5,296,000 2 171.942 3,700 T/J 1,600 3,500 B 5,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 965 965 890 940 -25 2,417,600 2,228,580,000 686 671.429 940 T/J 63,900 920 B 10,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 830 835 810 830 0 388,100 321,607,000 325 143.103 835 J 267,300 830 T/B 49,900 280 SILO Siloam International Hospitals Tbk. --S9---1 3,180 3,380 3,090 3,360 180 476,800 1,573,708,000 275 38.161 3,360 T/J 1,900 3,350 B 3,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 476 462 472 0 5,224,600 2,458,109,800 671 42.909 474 J 114,200 472 T/B 7,000 282 SIPD Sierad Produce Tbk. --U3---2 1,150 1,150 1,150 1,150 0 300 345,000 1 1.278 1,150 T/J 24,500 920 B 5,000 283 SMAR Smart Tbk. --U1---2 3,800 3,800 3,800 3,800 0 100 380,000 1 1,255.534 4,000 J 200 3,050 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,875 1,895 1,870 1,875 0 83,300 156,361,500 104 334.821 1,880 J 8,800 1,875 T/B 2,500 285 SMCB Holcim Indonesia Tbk. --U3---1 1,870 1,870 1,835 1,860 -10 6,142,400 11,423,341,500 888 2,246.377 1,860 T/J 176,900 1,855 B 855,300 286 SMDR Samudera Indonesia Tbk. --S7---1 304 310 302 302 -2 1,096,800 333,087,200 156 1,211.975 304 J 91,400 302 T/B 347,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,775 11,850 11,425 11,775 0 3,966,400 46,184,622,500 3,856 4,097.362 11,775 T/J 255,400 11,650 B 12,900 288 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 830 855 0 15,154,800 12,924,553,500 2,260 1,404.864 860 J 25,900 855 T/B 4,459,500 289 SMRU SMR Utama Tbk. --U2---2 490 490 488 490 0 2,671,300 1,303,600,000 8 119.829 490 T/J 16,400 488 B 600 290 SMSM Selamat Sempurna Tbk. --S4---1 1,420 1,425 1,405 1,415 -5 3,356,300 4,760,550,500 1,658 3,779.481 1,420 J 34,800 1,415 T/B 29,400 291 SOCI Soechi Lines Tbk. --M7---1 133 133 128 129 -4 5,444,800 705,831,400 462 23.455 129 T/J 12,200 128 B 734,500 292 SPTO Surya Pertiwi Tbk. XDU9---2 990 995 980 995 5 13,816,000 13,593,867,000 780 995.000 995 T/J 561,100 990 B 99,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 0 0 194 0 0 0 0 207.042 196 J 2,700 180 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 362 366 0 18,615,700 6,805,039,800 939 152.500 368 J 8,218,400 366 T/B 2,110,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 3,900 3,800 3,800 -200 200 770,000 2 69.091 3,840 J 600 3,740 B 1,000 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 462 478 456 468 6 18,996,300 8,867,396,600 679 192.000 468 T/J 109,500 466 B 432,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,230 1,200 1,220 20 84,918,400 103,341,369,500 4,857 182.090 1,220 T/J 1,549,300 1,215 B 315,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 263,515,700 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 2,960 3,000 10 4,230,100 12,606,280,000 30 2,727.273 3,000 T/J 11,600 2,950 B 1,100 302 TARA Sitara Propertindo Tbk. --U6K--1 935 950 935 935 0 41,157,100 38,708,200,500 4,458 882.075 940 J 263,700 935 T/B 4,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,000 3,950 3,980 -20 1,935,800 7,692,618,000 1,197 196.543 3,980 T/J 21,200 3,970 B 1,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 845 885 820 870 25 7,473,800 6,415,329,000 1,184 198.110 875 J 398,400 870 T/B 210,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 0 0 17,000 0 0 0 0 1,667.451 17,000 J 13,900 16,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 296 298 292 298 2 18,992,000 5,597,808,400 279 130.702 298 T/J 351,800 296 B 100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 905 900 900 0 103,200 92,881,000 4 290.323 910 J 208,300 900 T/B 4,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 565 705 705 705 140 2,000 1,410,000 1 159.763 0 J 0 555 B 6,700 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,250 J 5,000 3,000 B 1,000 310 TGRA Terregra Asia Energy Tbk. --U7---1 825 820 800 800 -25 38,024,800 30,869,240,000 382 400.000 800 T/J 320,500 795 B 199,400 311 TINS Timah Tbk. --S2K--1 700 720 680 715 15 38,512,300 27,278,894,000 2,097 365.361 715 T/J 2,075,400 710 B 62,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 11,800 11,725 11,200 11,500 -300 5,422,800 62,349,630,000 5,713 711.025 11,525 J 5,100 11,500 T/B 1,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 760 760 760 760 0 5,500 4,180,000 1 349.602 795 J 1,600 710 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,600 1,800 1,565 1,800 200 54,000 94,618,500 22 94.737 1,800 T/J 100,800 1,565 B 300 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 835 845 820 845 10 11,036,200 9,125,534,000 1,441 1,360.030 845 T/J 362,000 830 B 92,700 316 TOTL Total Bangun Persada Tbk. --U6---1 540 550 535 545 5 45,000 24,373,500 46 195.884 545 T/J 39,600 540 B 44,200 317 TOTO Surya Toto Indonesia Tbk. XDU3---2 330 336 328 328 -2 212,000 70,584,000 43 1,064.002 332 J 5,100 328 T/B 6,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 530 535 515 520 -10 20,963,900 10,956,510,500 784 2,477.016 525 J 421,000 520 T/B 1,689,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 149 150 144 145 -4 41,334,800 6,046,353,600 2,149 119.841 145 T/J 881,500 144 B 1,696,700 320 TRIO Trikomsel Oke Tbk. --U9---1 258 322 262 270 12 26,900 7,823,000 19 119.851 270 T/J 7,900 262 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 79,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,395 1,385 1,390 -5 96,100 133,799,500 69 247.966 1,400 J 375,200 1,390 T/B 30,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,360 3,350 3,330 3,350 -10 27,000 90,240,000 28 3,350.000 3,360 J 15,300 3,060 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,165 1,170 1,170 1,170 5 20,000 23,400,000 2 2,600.000 1,170 T/J 131,500 1,165 B 112,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,120 1,135 1,120 1,120 0 331,100 372,363,000 133 2,171.553 1,125 J 186,800 1,120 T/B 3,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 3,960 3,570 3,920 -50 9,300 34,196,000 18 145.181 3,920 T/J 1,100 3,810 B 100 327 VICO Victoria Investama Tbk. --U8---1 106 108 102 104 -2 62,800 6,539,100 11 83.200 104 T/J 19,500 102 B 2,400 328 VIVA Visi Media Asia Tbk. --U9---1 101 103 99 101 0 13,042,600 1,311,365,100 663 33.667 101 T/J 2,473,300 100 B 80,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 224 218 222 0 26,837,600 5,955,343,600 393 76.552 224 J 441,400 222 T/B 2,575,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,530 1,525 1,490 1,505 -25 24,290,700 36,706,359,500 2,817 386.837 1,510 J 39,100 1,505 T/B 1,644,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 226 228 226 226 0 20,700 4,679,200 4 61.118 226 T/J 124,800 224 B 6,100 332 WOOD Integra Indocabinet Tbk. --S5---2 520 520 505 505 -15 12,703,100 6,508,301,000 412 194.231 510 J 1,497,500 505 T/B 775,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 356 344 352 -6 61,252,700 21,517,278,000 2,221 71.837 352 T/J 8,505,600 350 B 4,569,800 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,750 1,685 1,735 10 124,932,900 215,213,839,000 9,924 468.286 1,740 J 722,800 1,735 T/B 1,983,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 382 388 374 384 2 14,108,200 5,384,130,400 1,735 65.085 386 J 200,200 384 T/B 11,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,575 1,670 1,555 1,590 15 26,339,100 42,593,075,000 5,516 1,135.714 1,590 T/J 14,800 1,585 B 118,000 Total 5,160,727,800 3,244,382,595,900 248,928 2,142,724,500 135,884,400 Jakarta, 05 December 2018 Trading Division