List of Securities Quotation: IDX SMC Composite Date: Wednesday, 26 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 12,500 12,450 11,825 11,850 -650 492,200 5,908,865,000 595 962.664 11,875 J 1,700 11,850 T/B 9,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 4,700 1,860 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,475 1,485 1,455 1,455 -20 3,579,300 5,250,729,000 1,368 1,774.390 1,455 T/J 40,100 1,450 B 532,800 5 ACST Acset Indonusa Tbk. --S6---1 1,595 1,595 1,520 1,535 -60 73,900 113,312,000 56 64.461 1,565 J 1,300 1,535 T/B 4,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,620 1,565 1,565 -45 4,544,400 7,174,881,500 824 1,229.061 1,565 T/J 512,500 1,560 B 20,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,500 8,500 8,500 8,500 0 3,800 32,300,000 11 365.591 8,500 T/J 1,200 8,475 B 200 8 ADMG Polychem Indonesia Tbk --M3---1 310 310 304 304 -6 2,249,900 691,410,600 252 27.135 308 J 90,000 304 T/B 20,300 9 AGII Aneka Gas Industri Tbk. --U3---1 640 640 630 640 0 38,200 24,370,500 23 58.182 640 T/J 7,900 630 B 16,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 312 306 306 -6 2,063,200 636,302,000 288 499.935 308 J 13,800 306 T/B 90,300 11 AGRS Bank Agris Tbk. --U8---2 274 294 274 290 16 91,800 25,989,800 57 263.636 288 J 100 280 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,330 4,330 4,210 4,280 -50 6,577,300 28,087,584,000 1,858 3,411.147 4,290 J 30,100 4,280 T/B 136,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 0 0 328 0 0 0 0 312.381 324 J 2,500 274 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,550 3,590 3,560 3,570 20 13,200 47,323,000 5 145.714 3,570 T/J 4,800 3,440 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 945 980 930 950 5 106,800 101,488,500 109 2,424.150 950 T/J 120,500 945 B 1,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,070 1,090 1,065 1,090 20 274,800 294,188,500 33 90.833 1,090 T/J 6,300 1,075 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 770 790 760 770 0 71,071,800 55,083,070,000 4,035 507.681 770 T/J 323,000 765 B 2,643,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 107.554 1,500 J 100 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 530 535 525 530 0 4,029,500 2,134,484,500 588 563.734 535 J 122,900 530 T/B 33,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 153 154 151 153 0 2,409,700 366,848,100 309 41.918 153 T/J 1,083,300 152 B 981,700 21 ARII Atlas Resources Tbk. --U2---2 900 975 875 900 0 27,800 24,984,000 20 60.000 900 T/J 37,800 875 B 300 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 290 280 290 2 11,200 3,218,000 13 96.667 290 T/J 307,900 282 B 2,000 23 ARNA Arwana Citramulia Tbk. --U3---1 408 408 398 404 -4 1,642,300 659,953,600 65 2,745.871 404 T/J 186,500 402 B 150,000 24 ASGR Astra Graphia Tbk. --U9---1 1,340 1,340 1,310 1,310 -30 15,000 19,741,000 11 271.604 1,330 J 30,100 1,310 T/B 8,900 25 ASMI Asuransi Kresna Mitra Tbk. --U8---1 605 610 605 610 5 1,464,800 886,354,000 83 1,129.630 610 T/J 88,200 600 B 53,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 318 318 308 314 -4 5,439,000 1,698,660,600 561 299.048 314 T/J 114,200 312 B 974,400 27 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 880 J 1,600 815 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,530 1,535 1,485 1,485 -45 460,000 687,665,500 278 1,343.041 1,500 J 9,000 1,485 T/B 35,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,400 270,000 5 57.388 50 T/J 7,373,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 284 300 282 290 6 33,300 9,496,000 9 213.809 290 T/J 50,900 270 B 500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,670 1,665 1,665 -10 393,200 655,328,500 111 2,081.250 1,675 J 1,400 1,665 T/B 13,800 33 BBKP Bank Bukopin Tbk. --S8---1 276 278 266 270 -6 10,450,300 2,824,117,000 1,083 80.097 270 T/J 256,600 268 B 1,566,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 18,000 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,590 2,540 2,540 -40 11,612,100 29,733,872,000 2,586 331.304 2,550 J 12,100 2,540 T/B 91,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 286 290 282 286 0 111,800 31,974,400 52 291.183 286 T/J 61,300 284 B 700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 149 142 149 1 5,300 787,600 6 422.551 149 T/J 4,200 148 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 34,400 1,720,000 21 217.306 50 T/J 380,659,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 204 194 197 -7 16,018,700 3,173,996,000 710 115.882 198 J 104,700 197 T/B 669,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 655 660 655 655 0 151,000 98,962,000 13 3,356.565 660 J 60,000 655 T/B 260,900 43 BHIT MNC Investama Tbk. --S9K--1 56 57 55 57 1 6,530,000 362,993,000 380 166.691 57 T/J 3,523,900 56 B 104,100 44 BINA Bank Ina Perdana Tbk. --U8---1 530 530 500 530 0 2,703,200 1,393,367,500 125 299.442 530 T/J 34,900 515 B 30,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 182,200 9,110,000 28 35.714 50 T/J 10,545,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,830 2,950 2,700 2,950 120 709,600 2,012,321,000 441 45.385 2,950 T/J 131,900 2,940 B 2,000 47 BISI BISI International Tbk. --U1---1 1,525 1,530 1,490 1,530 5 9,700 14,745,500 16 765.000 1,530 T/J 1,300 1,495 B 4,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,060 1,985 2,000 -30 14,332,400 28,994,449,000 480 333.333 2,000 T/J 37,300 1,995 B 21,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 710 690 695 5 6,008,800 4,197,421,000 690 161.628 695 T/J 283,800 690 B 1,514,500 50 BKSL Sentul City Tbk. --S6LKO1 114 115 107 109 -5 111,284,100 12,303,381,900 1,921 7.532 109 T/J 1,032,000 108 B 1,391,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 186 J 100 174 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 4,600 4,700 4,700 4,700 100 300 1,410,000 1 313.333 4,900 J 600 3,710 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 396 384 350 350 -46 19,600 7,285,000 7 109.375 350 T/J 8,000 344 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 262 268 252 252 -10 36,499,100 9,348,644,400 1,571 205.112 254 J 200 252 T/B 1,844,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 910 870 910 30 9,212,500 8,272,877,000 1,055 6.719 910 T/J 477,600 905 B 196,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 45,500 9,337,000 20 2.454 206 T/J 119,200 204 B 171,700 58 BNLI Bank Permata Tbk. --M8K--1 640 635 590 610 -30 34,530,900 20,903,412,500 1,189 6.642 615 J 138,600 610 T/B 1,612,400 59 BOGA Bintang Oto Global Tbk. --S9---2 695 695 690 695 0 10,055,900 6,945,162,500 403 674.757 695 T/J 97,700 690 B 101,800 60 BOLT Garuda Metalindo Tbk. --U4---2 965 965 955 965 0 113,300 108,701,500 106 175.455 965 T/J 2,200 960 B 1,500 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,150 2,140 2,130 2,130 -20 2,629,600 5,609,036,000 542 532.500 2,130 T/J 1,400 2,120 B 10,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 650 650 650 50 100 65,000 1 693.185 650 T/J 557,400 600 B 571,500 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. --U4---1 6,100 0 0 6,100 0 0 0 0 237.405 6,900 J 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 525 530 515 520 -5 12,728,100 6,614,126,500 825 520.000 520 T/J 1,135,800 515 B 4,202,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 8,010,600 400,530,000 44 7.874 50 T/J 5,154,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 1,150 1,135 1,135 0 173,300 199,006,500 5 851.591 1,150 J 30,600 1,135 T/B 31,400 68 BRPT Barito Pacific Tbk. XDS3XXO1 2,340 2,350 2,310 2,310 -30 3,505,700 8,148,205,000 700 180.905 2,320 J 10,000 2,300 B 245,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,230 1,230 1,190 1,210 -20 6,731,100 8,158,825,000 1,365 237.020 1,210 T/J 61,900 1,200 B 11,000 70 BSIM Bank Sinarmas Tbk. --U8---1 560 550 520 540 -20 6,000 3,241,500 10 368.302 540 T/J 4,400 520 B 15,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,370 2,380 2,320 2,370 0 3,100 7,371,000 7 121.538 2,380 J 1,400 2,310 B 1,500 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---2 128 128 123 125 -3 17,700 2,218,200 14 957.708 126 J 5,000 124 B 2,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 501,381,200 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,550 3,550 3,490 3,500 -50 44,500 155,799,000 38 677.557 3,500 T/J 5,700 3,460 B 1,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,820 1,815 1,800 1,810 -10 16,894,600 30,503,094,000 1,176 1,810.000 1,810 T/J 521,200 1,805 B 149,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,825 1,830 1,770 1,830 5 47,400 86,635,500 24 310.169 1,850 J 2,500 1,820 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 121 123 114 121 0 38,380,600 4,582,523,900 660 11.833 121 T/J 414,200 120 B 1,000 79 BUMI Bumi Resources Tbk. --S2K--2 113 113 104 104 -9 343,268,200 36,267,320,300 4,856 6.036 105 J 1,884,400 104 T/B 23,743,300 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 204 210 198 206 2 18,074,100 3,641,312,500 381 158.462 208 J 100 204 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 170 170 169 169 -1 1,000 169,500 2 159.806 168 J 10,900 167 B 600 82 BWPT Eagle High Plantations Tbk. --U1K--1 174 174 168 168 -6 16,647,600 2,814,483,900 609 36.743 168 T/J 1,253,400 167 B 1,409,500 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 380 382 374 380 0 5,461,700 2,061,806,000 320 115.152 380 T/J 29,300 378 B 2,400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,600 2,660 2,590 2,650 50 3,153,700 8,292,916,000 282 151.429 2,650 T/J 31,200 2,640 B 5,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 308 0 737,900 227,668,600 172 562.691 308 T/J 7,300 306 B 102,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 1,500 1,036,000 4 175.000 700 T/J 100 670 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 88 86 86 -2 676,400 58,203,200 67 550.400 87 J 68,200 86 T/B 456,200 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 300 304 294 298 -2 166,200 49,314,600 34 23.319 298 T/J 229,500 296 B 1,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,610 1,720 1,570 1,685 75 21,800 36,591,000 10 6,114.377 1,685 T/J 9,100 1,635 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 278 280 276 278 0 6,893,900 1,917,621,200 461 1,208.696 278 T/J 16,100 276 B 280,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,370 1,320 1,335 -10 443,900 594,786,500 110 127.744 1,360 J 600 1,335 T/B 5,400 92 CMPP AirAsia Indonesia Tbk. --U7---2 199 212 199 200 1 219,700 44,581,200 102 37.832 200 T/J 14,100 199 B 10,100 93 COWL Cowell Development Tbk. --U6---2 416 416 412 414 -2 66,100 27,367,400 66 318.462 414 T/J 100 412 B 2,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 63,600 3,180,000 10 45.455 50 T/J 59,825,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 540 550 480 545 5 323,000 175,667,000 16 275.023 535 J 1,500 505 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 55,900 4,000 B 500 97 CTRA Ciputra Development Tbk. --S6IK-1 995 995 965 975 -20 6,272,800 6,116,991,000 838 218.297 980 J 10,500 975 T/B 1,275,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 24,000 1,200,000 2 16.496 50 T/J 94,824,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 840 840 830 840 0 384,100 321,149,500 198 730.435 845 J 31,300 840 T/B 1,700 100 DILD Intiland Development Tbk. --S6---1 308 308 300 300 -8 118,300 35,507,600 20 52.277 306 J 40,400 300 T/B 107,800 101 DKFT Central Omega Resources Tbk. --U2---2 310 310 298 302 -8 303,500 91,423,000 35 775.751 302 T/J 1,094,300 300 B 11,400 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,475 5,375 5,475 -25 1,400 7,625,000 3 32,727.599 5,475 T/J 10,300 5,400 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 161 161 152 154 -7 35,202,200 5,465,844,300 746 73.333 157 J 416,500 154 T/B 499,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,280 3,280 3,280 -10 2,500 8,200,000 1 2,881.262 3,280 T/J 7,500 3,270 B 50,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 515 535 500 525 10 13,478,000 7,042,396,500 1,086 710.766 525 T/J 35,400 520 B 558,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 132 128 130 0 1,121,600 145,672,600 61 23.636 130 T/J 42,000 129 B 50,900 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 356 354 356 0 323,800 115,162,400 21 96.216 356 T/J 960,900 354 B 200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 15,200 J 100 11,100 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 3,720 3,720 3,720 3,720 0 100 372,000 1 374.133 4,240 J 100 3,610 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,975 1,990 1,990 1,990 15 100 199,000 1 732.502 1,990 T/J 800 1,910 B 700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 76 76 70 73 -3 255,700 18,316,400 85 48.667 73 T/J 38,500 71 B 12,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,135 1,130 1,130 1,130 -5 5,000 5,650,000 1 27.901 1,130 T/J 25,000 1,095 B 200 113 ELSA Elnusa Tbk. --S2LKO1 340 338 328 328 -12 11,529,600 3,807,150,000 1,144 82.000 330 J 345,800 328 T/B 219,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 22,500 1,125,000 2 10.308 50 T/J 618,266,000 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 22,863,200 1,143,450,400 406 4.169 50 T/J 31,991,900 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,050 J 900 1,800 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,230 2,140 2,140 -60 6,379,000 13,812,294,000 1,450 214.000 2,140 T/J 404,500 2,130 B 292,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 326 326 300 300 -26 45,937,800 14,248,922,800 3,274 558.545 302 J 16,500 300 T/B 5,583,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,050 1,930 1,940 -110 8,224,700 16,348,355,500 2,769 98.456 1,945 J 153,900 1,940 T/B 425,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 2,830.856 1,800 J 1,400 1,705 B 500 121 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,500 7,350 7,500 0 105,500 783,150,000 115 1,718.764 7,500 T/J 15,100 7,400 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 6,350 6,350 6,225 6,300 -50 1,194,300 7,503,827,500 42 1,260.000 6,325 J 2,700 6,300 T/B 800 123 FISH FKS Multi Agro Tbk. --U9---2 4,060 0 0 4,060 0 0 0 0 3,248.000 3,990 J 5,200 0 B 0 124 FMII Fortune Mate Indonesia Tbk --U6---2 625 625 625 625 0 100 62,500 1 625.000 625 T/J 1,600 615 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 920 880 915 0 39,073,000 35,316,161,500 226 415.909 915 T/J 9,900 910 B 3,100 126 FREN Smartfren Telecom Tbk. --U7---1 78 79 75 76 -2 16,784,200 1,291,566,500 628 4.222 77 J 2,600 76 T/B 1,211,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 94 95 90 91 -3 486,000 44,541,600 161 56.875 94 J 20,500 91 T/B 50,200 128 GEMS Golden Energy Mines Tbk. CDU2---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---1 234 246 234 242 8 7,755,900 1,879,943,000 869 32.531 244 J 524,200 242 T/B 104,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 625 660 615 645 20 6,133,600 3,936,694,500 800 126.629 645 T/J 253,200 640 B 120,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 218 200 206 -10 31,376,100 6,544,327,800 1,711 51.500 206 T/J 771,100 204 B 449,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,900 15,000 15,000 15,000 100 700 10,500,000 2 2,608.696 15,000 T/J 500 12,100 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---1 131 131 131 131 0 100 13,100 1 52.400 132 J 300 130 B 10,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 2,580 2,630 2,530 2,600 20 269,900 698,025,000 425 2,600.000 2,600 T/J 178,600 2,590 B 4,900 136 HERO Hero Supermarket Tbk. --U9---1 790 795 790 790 0 1,100 869,500 5 1,648.994 790 T/J 500 780 B 2,300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,790 2,770 2,700 2,770 -20 228,300 621,341,000 35 847.976 2,780 J 100 2,770 T/B 7,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 0 0 725 0 0 0 0 1,115.385 710 J 500 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 750 760 730 735 -15 13,869,300 10,304,251,000 701 237.097 740 J 190,100 735 T/B 239,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 264 266 258 264 0 222,300 58,510,400 73 88.000 264 T/J 651,000 260 B 18,900 141 HRUM Harum Energy Tbk. --S2K--1 1,420 1,435 1,395 1,395 -25 2,113,800 2,977,202,500 647 26.827 1,395 T/J 752,700 1,390 B 24,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,500 J 300 8,400 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 800 820 820 820 20 31,000 25,420,000 6 64.062 850 J 15,400 670 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 202 208 199 199 -3 430,339,000 86,422,248,500 602 381.972 202 J 597,300 199 T/B 127,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 121 144 121 141 20 269,577,600 36,289,867,800 8,177 40.286 142 J 1,411,800 141 T/B 17,611,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,180 2,180 2,110 2,180 0 939,700 2,018,006,000 291 292.666 2,180 T/J 188,500 2,140 B 40,100 147 IMJS Indomobil Multi Jasa Tbk. CRM8---1 670 675 645 675 5 819,800 544,577,500 64 135.000 675 T/J 592,900 645 B 5,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 890 880 870 870 -20 14,200 12,421,500 3 228.947 870 T/J 180,000 865 B 6,300 149 INAF Indofarma Tbk. --U5---1 5,175 6,000 4,980 6,000 825 435,000 2,576,805,500 233 2,400.000 6,000 T/J 175,900 5,025 B 2,100 150 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,160 3,090 3,110 -40 2,553,600 7,976,544,000 1,214 1,269.388 3,110 T/J 388,900 3,100 B 31,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 6,275 6,275 5,800 5,900 -375 67,600 407,897,500 143 794.623 5,900 T/J 3,700 5,850 B 600 152 INDS Indospring Tbk. --M4---1 2,260 2,450 2,150 2,310 50 520,700 1,197,307,000 89 216.562 2,340 J 1,000 2,310 T/B 100 153 INDY Indika Energy Tbk. XDS2XXO1 1,660 1,655 1,580 1,580 -80 8,838,800 14,146,945,000 2,251 53.559 1,580 T/J 894,000 1,575 B 68,700 154 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 62 59 61 0 1,436,100 86,700,300 83 0.348 62 J 1,030,200 61 T/B 24,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 500 605 515 605 105 541,600 314,665,000 252 576.190 605 T/J 10,400 590 B 6,600 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,990 2,040 2,000 2,000 10 338,800 689,145,000 83 724.638 2,040 J 1,000 2,000 T/B 300 157 INTA Intraco Penta Tbk. --U9---2 480 500 476 500 20 1,212,500 589,428,000 24 352.458 500 T/J 30,200 468 B 10,900 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 394 406 390 392 -2 285,000 112,356,800 120 103.158 392 T/J 68,900 390 B 2,000 159 ISAT Indosat Tbk. --S7K--1 1,730 1,725 1,675 1,700 -30 961,800 1,628,786,000 488 121.429 1,700 T/J 23,500 1,695 B 100 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 20,050 19,675 19,900 0 411,200 8,178,140,000 864 142.143 19,925 J 800 19,900 T/B 116,300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,650 J 100 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 120,573,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 488 488 488 4 1,200 585,600 2 276.817 494 J 2,700 488 T/B 800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 478 478 478 -12 100 47,800 1 395.640 486 J 4,200 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,030 2,080 2,010 2,060 30 6,146,300 12,679,431,000 1,936 563.149 2,070 J 445,500 2,060 T/B 506,700 166 JRPT Jaya Real Property Tbk. --S6---1 690 695 685 690 0 3,242,700 2,247,839,500 123 663.462 690 T/J 501,500 685 B 120,000 167 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,320 4,330 4,260 4,280 -40 4,371,200 18,725,763,000 1,750 252.388 4,290 J 64,400 4,280 T/B 23,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,000 J 3,000 960 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,670 2,730 2,660 2,700 30 55,400 148,925,000 94 2,700.000 2,700 T/J 214,700 2,670 B 100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 322 258 310 52 47,420,600 14,170,605,600 5,243 37.668 312 J 333,500 310 T/B 5,090,500 171 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---1 260 266 256 264 4 4,262,700 1,113,304,400 442 9.159 264 T/J 92,000 262 B 1,568,800 173 KINO Kino Indonesia Tbk. --U5---2 2,820 2,900 2,820 2,850 30 947,300 2,700,257,000 261 75.000 2,850 T/J 6,400 2,840 B 500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,800 2,790 2,700 2,790 -10 198,000 551,866,000 32 930.000 2,790 T/J 8,100 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 332 348 330 346 14 263,600 90,590,200 15 1,214.035 346 T/J 6,200 330 B 7,200 176 KMTR Kirana Megatara Tbk. --U3---2 280 280 266 270 -10 58,900 16,045,800 61 58.952 276 J 5,000 270 T/B 12,900 177 KPIG MNC Land Tbk. --U9---2 135 138 132 138 3 303,500 41,653,800 21 296.947 138 T/J 17,100 133 B 100 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,410 2,380 2,410 30 320,000 767,462,000 29 876.364 2,410 T/J 3,000 2,400 B 600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 402 408 400 402 0 5,076,600 2,039,437,000 391 49.977 404 J 48,600 402 T/B 18,700 180 KREN Kresna Graha Investama Tbk. --U9K--1 630 635 630 635 5 64,793,200 40,890,371,000 2,819 6,606.325 635 T/J 424,900 630 B 498,900 181 LINK Link Net Tbk. --S9K--1 4,800 4,950 4,800 4,950 150 183,700 886,644,000 573 309.375 4,900 J 8,400 4,850 B 7,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,480 1,495 1,450 1,450 -30 339,300 496,838,500 210 156.757 1,470 J 90,000 1,450 T/B 18,100 183 LPKR Lippo Karawaci Tbk. --S6LKO1 248 280 238 252 4 131,650,900 34,105,641,000 3,825 64.522 252 T/J 2,374,900 250 B 277,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,875 5,700 5,825 0 3,940,600 22,941,097,500 2,515 131.993 5,850 J 90,900 5,825 T/B 400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,225 1,225 -50 6,509,900 8,076,939,500 1,105 316.129 1,235 J 86,200 1,225 T/B 67,800 186 LTLS Lautan Luas Tbk. --U9---1 560 565 525 565 5 68,800 38,852,500 14 199.726 565 T/J 13,100 540 B 5,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 226 238 208 218 -8 693,669,700 155,585,072,000 550 459.663 220 J 3,100 218 T/B 1,500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,300 1,305 1,250 1,260 -40 1,520,500 1,940,040,000 525 715.909 1,270 J 24,600 1,260 T/B 37,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,795 1,785 1,795 0 2,900 5,204,000 7 106.845 1,795 T/J 1,300 1,785 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 795 775 785 0 5,410,400 4,237,928,500 1,066 1,259.729 790 J 56,300 785 T/B 500 191 MARI Mahaka Radio Integra Tbk. --S9---2 244 248 244 244 0 16,923,500 4,160,260,400 311 325.333 244 T/J 82,100 242 B 30,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,000 2,000 1,980 1,980 -20 27,700 54,903,000 17 792.000 1,990 J 2,400 1,980 T/B 1,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 740 740 720 725 -15 4,464,300 3,253,869,000 195 515.501 725 T/J 247,100 720 B 22,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,025 0 0 7,025 0 0 0 0 3,029.179 6,700 J 100 5,800 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,820 2,850 2,810 2,830 10 41,500 117,031,000 39 217.692 2,840 J 500 2,820 B 2,400 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 480 482 460 466 -14 2,018,100 941,002,400 326 29.125 468 J 12,000 466 T/B 200 197 MCAS M Cash Integrasi Tbk. --U9---2 3,030 3,060 3,020 3,060 30 1,958,900 5,946,146,000 145 220.939 3,070 J 53,200 3,060 T/B 5,100 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 143 141 141 -1 431,100 60,925,600 48 126.466 142 J 200,900 140 B 202,300 199 MDIA Intermedia Capital Tbk. --M9---1 137 142 135 140 3 125,000 17,474,700 12 101.449 140 T/J 66,400 137 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 3,050 3,700 3,080 3,490 440 722,200 2,412,172,000 195 182.012 3,490 T/J 2,300 3,470 B 700 201 MDLN Modernland Realty Tbk. --S6---1 218 220 214 218 0 2,197,500 476,462,000 215 64.697 218 T/J 268,400 216 B 95,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 685 680 655 665 -20 14,445,300 9,634,320,500 1,456 1,171.249 670 J 983,200 665 T/B 189,400 203 MEGA Bank Mega Tbk. --U8---1 4,400 4,500 4,500 4,500 100 100 450,000 1 3,280.170 4,950 J 100 4,500 T/B 100 204 MERK Merck Tbk. --U5---2 5,850 4,700 4,680 4,680 -1,170 570,600 2,670,608,000 479 12,339.494 4,680 T/J 1,727,700 0 B 0 205 META Nusantara Infrastructure Tbk. --M7---1 206 206 199 200 -6 5,969,300 1,195,906,200 130 60.592 202 J 965,800 200 T/B 763,600 206 MFIN Mandala Multifinance Tbk. --U8---2 870 900 810 870 0 50,200 44,192,000 8 892.308 870 T/J 37,200 825 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 1,070 1,070 1,070 50 100 107,000 1 389.091 1,070 T/J 999,900 850 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,530 1,460 1,495 25 903,900 1,333,524,000 282 88.020 1,495 T/J 19,300 1,480 B 12,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 725 750 700 740 15 461,300 340,516,500 178 3,523.810 745 J 50,000 740 T/B 47,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 196 196 190 195 -1 617,200 119,032,400 44 487.500 195 T/J 18,500 190 B 300 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,000 0 0 20,000 0 0 0 0 952.381 19,950 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,800 16,000 0 12,000 190,140,000 6 101,910.828 16,000 T/J 1,500 15,800 B 900 213 MLIA Mulia Industrindo Tbk --U3---2 1,090 1,135 1,090 1,130 40 782,900 869,511,500 290 188.727 1,135 J 51,700 1,130 T/B 5,200 214 MLPL Multipolar Tbk. --U9---1 73 74 71 71 -2 1,466,300 105,766,500 109 8.144 73 J 115,000 71 T/B 742,900 215 MLPT Multipolar Technology Tbk. --U9---1 920 915 915 915 -5 204,500 187,117,500 7 190.625 915 T/J 1,200 830 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 505 515 500 510 5 197,200 99,694,500 20 87.179 510 T/J 30,000 480 B 3,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 745 710 715 -30 23,380,600 16,922,041,500 2,210 79.444 715 T/J 7,700 710 B 1,088,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 905 895 900 0 2,607,200 2,346,937,000 171 60.000 900 T/J 510,800 895 B 490,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 152 148 151 -1 3,148,700 474,979,600 297 63.485 151 T/J 204,900 150 B 4,470,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 8,500 4,600 B 200 221 MSIN MNC Studios International Tbk. --U9---2 352 352 348 350 -2 1,000 350,000 5 350.000 350 T/J 13,500 348 B 2,900 222 MSKY MNC Sky Vision Tbk. --U9---1 770 780 750 765 -5 1,380,300 1,076,028,500 19 50.329 770 J 11,000 765 T/B 11,200 223 MTDL Metrodata Electronics Tbk. --S9---1 820 830 815 820 0 2,987,900 2,464,487,000 441 1,476.201 825 J 100 820 T/B 146,100 224 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---1 410 408 408 408 -2 400 163,200 2 171.536 410 J 1,900 402 B 100 226 MYOH Samindo Resources Tbk. --S2---1 1,045 1,050 1,040 1,050 5 121,800 127,249,500 51 125.063 1,050 T/J 185,600 1,040 B 900 227 MYRX Hanson International Tbk. --S6K--2 109 111 109 111 2 547,204,500 60,192,466,700 579 75.700 111 T/J 974,000 110 B 2,005,500 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 42,400 25,440,000 6 582.524 605 J 101,600 600 T/B 77,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,080 4,080 3,930 3,970 -110 2,070,800 8,293,786,000 413 1,221.538 3,980 J 21,000 3,970 T/B 51,000 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 221,200 19,910,700 5 86.667 91 T/J 519,500 90 B 254,900 231 NISP Bank OCBC NISP Tbk. --U8---1 855 860 840 855 0 5,000 4,258,500 25 1,036.062 855 T/J 1,500 850 B 1,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 820 1,000 995 1,000 180 1,057,000 1,055,328,500 12 266.667 1,000 T/J 9,000 900 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 394 382 386 4 26,900 10,395,200 14 45.412 390 J 48,200 386 T/B 7,300 234 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---1 830 850 825 825 -5 16,373,300 13,590,154,000 92 1,632.209 830 J 3,400 825 T/B 246,200 236 PALM Provident Agro Tbk. --U1---2 244 262 244 246 2 5,100 1,269,400 20 67.237 248 J 400 246 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,365 1,350 1,305 1,350 -15 25,700 34,180,000 16 981.818 1,340 J 100 1,330 B 5,900 238 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,160 1,120 1,120 0 563,600 645,913,000 96 131.765 1,125 J 82,800 1,120 T/B 23,500 239 PBRX Pan Brothers Tbk. --U4K--1 530 540 525 540 10 165,500 87,436,500 33 955.752 540 T/J 19,800 530 B 99,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,200 4,210 4,180 4,190 -10 29,100 122,040,000 22 2,793.333 4,190 T/J 4,900 4,180 B 6,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,160 2,150 2,090 2,090 -70 45,034,800 95,173,325,000 4,194 696.667 2,100 J 1,769,900 2,090 T/B 384,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,260 1,260 1,260 30 100 126,000 1 245.854 1,265 J 100 1,260 T/B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 0 0 2,890 0 0 0 0 1,199.220 3,290 J 100 2,900 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,125 1,095 1,100 -20 2,290,100 2,548,309,500 94 1,831.502 1,100 T/J 74,500 1,095 B 27,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 39,200 1,960,000 32 50.000 50 T/J 1,631,400 0 B 0 246 PNIN Paninvest Tbk. --S8---1 1,050 1,065 1,040 1,040 -10 40,700 42,536,000 34 1,105.912 1,055 J 9,800 1,035 B 100 247 PNLF Panin Financial Tbk. --S8---1 288 288 278 278 -10 15,719,000 4,429,967,800 298 300.476 280 J 847,000 278 T/B 4,172,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 1,200 1,090 900 900 -300 3,400 3,079,000 7 449.694 900 T/J 5,100 0 B 0 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,030 4,590 4,040 4,590 560 48,883,700 199,455,142,000 559 2,913.342 4,600 J 22,200 4,570 B 2,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 50,700 251 POWR Cikarang Listrindo Tbk. --M7---2 870 880 860 875 5 332,300 289,865,000 73 58.333 880 J 6,000 875 T/B 600 252 PPRE PP Presisi Tbk. --M7---1 340 340 330 330 -10 315,700 105,489,200 200 76.744 330 T/J 20,800 328 B 31,700 253 PPRO PP Properti Tbk. --S6K--1 126 126 116 118 -8 84,375,000 10,065,837,500 2,375 255.135 118 T/J 574,700 117 B 2,247,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,300 2,280 2,170 2,170 -130 62,200 137,083,000 47 33.385 2,200 J 12,600 2,170 T/B 1,100 255 PRIM Royal Prima Tbk. --U9---2 610 605 605 605 -5 1,080,600 653,763,000 9 605.000 610 J 20,300 605 T/B 300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 222 208 214 6 10,715,300 2,290,780,600 683 694.287 214 T/J 379,000 212 B 257,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,300 4,210 4,290 60 9,515,600 40,671,866,000 3,473 3,730.435 4,300 J 678,200 4,290 T/B 381,500 258 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,865 1,795 1,800 -95 17,399,400 31,780,987,000 3,233 338.346 1,800 T/J 58,700 1,795 B 240,600 259 PTRO Petrosea Tbk. --S2---1 1,785 1,780 1,740 1,740 -45 1,567,100 2,752,581,500 415 1,392.000 1,745 J 1,200 1,740 T/B 6,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,300 0 0 7,300 0 0 0 0 572.549 7,300 J 30,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 600 605 585 590 -10 24,085,000 14,206,958,000 5,109 2,274.567 595 J 2,069,600 590 T/B 114,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 930 940 905 910 -20 421,500 388,599,500 217 910.000 910 T/J 11,800 905 B 6,400 263 RAJA Rukun Raharja Tbk. --S7---1 330 340 310 330 0 1,364,600 442,381,000 176 1,133.553 332 J 125,000 330 T/B 563,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,435 1,335 1,430 0 3,868,700 5,357,687,500 784 893.750 1,430 T/J 690,600 1,415 B 38,100 265 RDTX Roda Vivatex Tbk --U6---1 5,275 5,275 5,275 5,275 0 400 2,110,000 2 277.896 5,625 J 400 5,275 T/B 4,000 266 RIMO Rimo International Lestari Tbk --U9---2 135 136 127 135 0 309,886,500 41,313,176,900 1,597 74.118 136 J 864,300 135 T/B 145,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 332 312 314 2 7,400 2,338,400 8 2,456.964 314 T/J 3,600 312 B 2,900 268 RODA Pikko Land Development Tbk. --U6---2 450 400 338 338 -112 106,100 37,277,600 54 539.677 338 T/J 2,800 0 B 0 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,210 1,215 1,210 1,210 0 762,000 922,368,500 33 474.510 1,215 J 3,000 1,210 T/B 105,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 570 560 565 0 33,908,400 19,144,168,000 472 706.250 570 J 47,800 565 T/B 35,600 271 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 9,200 9,100 8,950 9,100 -100 11,200 101,890,000 5 5,870.968 9,100 T/J 10,400 8,600 B 100 273 SCMA Surya Citra Media Tbk. XDS9BXO1 1,890 1,880 1,805 1,805 -85 4,739,800 8,681,628,000 1,596 816.546 1,810 J 6,800 1,805 T/B 130,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 900 900 900 50 5,000 4,500,000 1 1,006.655 900 T/J 17,300 875 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 0 0 2,430 0 0 0 0 103.846 2,430 J 11,200 2,300 B 5,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 4,000 3,980 4,000 20 218,800 871,424,000 5 185.883 4,000 T/J 1,300 3,510 B 3,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 950 950 890 890 -60 918,600 840,395,500 164 635.714 900 J 15,000 890 T/B 6,500 278 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. --M5---1 830 845 810 840 10 1,046,100 866,284,000 227 144.828 845 J 45,400 840 T/B 119,300 280 SILO Siloam International Hospitals Tbk. --S9---1 3,650 3,680 3,450 3,480 -170 262,600 934,223,000 313 39.524 3,490 J 1,000 3,480 T/B 6,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 472 454 456 -16 3,152,700 1,443,779,000 400 41.455 456 T/J 28,200 454 B 430,700 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,020 J 100 955 B 1,000 283 SMAR Smart Tbk. --U1---2 3,700 0 0 3,700 0 0 0 0 1,222.494 4,000 J 2,000 3,240 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,795 1,850 1,750 1,765 -30 303,900 541,370,500 497 315.179 1,775 J 900 1,765 T/B 6,100 285 SMCB Holcim Indonesia Tbk. --U3---1 1,860 1,870 1,845 1,860 0 3,852,200 7,165,730,500 391 2,246.377 1,860 T/J 71,300 1,855 B 260,600 286 SMDR Samudera Indonesia Tbk. --S7---1 308 308 302 306 -2 496,500 151,464,000 113 1,228.028 306 T/J 133,200 304 B 39,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,575 11,250 11,550 50 3,075,600 35,309,085,000 2,492 4,019.069 11,550 T/J 214,400 11,475 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 820 815 765 770 -50 15,874,100 12,389,222,000 1,729 1,265.199 770 T/J 734,200 765 B 949,200 289 SMRU SMR Utama Tbk. --U2---2 484 490 480 490 6 180,300 87,944,600 20 119.829 490 T/J 16,200 486 B 200 290 SMSM Selamat Sempurna Tbk. --S4---1 1,335 1,335 1,315 1,320 -15 1,971,700 2,606,163,000 544 3,525.735 1,320 T/J 146,600 1,315 B 5,100 291 SOCI Soechi Lines Tbk. --M7---1 134 134 129 130 -4 2,335,400 304,218,800 229 23.636 130 T/J 39,700 129 B 250,100 292 SPTO Surya Pertiwi Tbk. --U9---2 880 880 800 875 -5 1,573,100 1,338,946,500 355 875.000 875 T/J 229,500 850 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 197 195 195 -5 397,400 77,543,000 17 208.109 195 T/J 202,400 189 B 1,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 362 356 356 -6 32,097,700 11,497,836,400 55,152 148.333 358 J 1,379,500 356 T/B 1,292,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,650 3,500 3,650 50 450,300 1,622,293,000 25 66.364 3,650 T/J 26,800 3,370 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 472 450 470 0 15,268,800 7,165,732,400 267 192.821 470 T/J 165,400 450 B 1,415,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,225 1,225 1,205 1,220 -5 64,419,100 77,895,779,500 870 182.090 1,220 T/J 278,000 1,215 B 107,800 298 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 20,100 1,005,000 2 64.769 50 T/J 235,428,500 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 3,620 3,820 3,600 3,650 30 78,500 290,802,000 156 3,318.182 3,700 J 100 3,600 B 2,000 302 TARA Sitara Propertindo Tbk. --U6K--1 865 870 855 870 5 59,918,200 51,340,591,500 1,855 820.755 870 T/J 111,600 865 B 28,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,550 3,550 3,490 3,520 -30 3,657,700 12,827,141,000 1,021 173.827 3,520 T/J 414,600 3,510 B 20,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 875 830 830 -50 3,495,800 2,935,176,000 666 189.001 835 J 41,900 830 T/B 315,000 305 TCID Mandom Indonesia Tbk. --U5---1 17,000 17,000 17,000 17,000 0 100 1,700,000 1 1,667.451 17,000 T/J 200 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 294 304 294 298 4 19,861,400 5,941,177,400 485 130.702 298 T/J 1,300 296 B 164,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 905 900 750 805 -100 32,200 25,448,500 46 259.677 900 J 8,900 805 T/B 1,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 725 905 850 850 125 8,300 7,093,000 15 192.621 850 T/J 800 750 B 600 309 TGKA Tigaraksa Satria Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,752.897 3,340 J 6,200 2,850 B 11,300 310 TGRA Terregra Asia Energy Tbk. --U7---1 780 785 770 775 -5 13,433,300 10,401,196,000 646 387.500 775 T/J 20,000 770 B 229,600 311 TINS Timah Tbk. --S2K--1 750 750 730 730 -20 6,845,000 5,052,406,000 729 373.026 735 J 80,100 730 T/B 1,237,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,975 10,950 10,725 10,800 -175 1,421,300 15,337,215,000 1,624 667.745 10,800 T/J 57,100 10,775 B 6,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 800 800 800 10 20,000 16,000,000 4 368.002 800 T/J 538,000 740 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,625 1,745 1,600 1,625 0 6,500 10,783,500 12 85.526 1,625 T/J 26,200 1,590 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 850 850 835 845 -5 4,414,800 3,718,934,500 544 1,360.030 845 T/J 294,200 840 B 100,000 316 TOTL Total Bangun Persada Tbk. --U6---1 565 570 560 560 -5 151,300 84,873,500 78 201.275 565 J 5,800 560 T/B 460,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 346 350 330 348 2 46,600 15,818,400 42 1,128.881 348 T/J 42,700 342 B 500 318 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 635 640 610 620 -15 11,972,900 7,447,493,000 858 2,953.365 625 J 359,700 620 T/B 636,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 165 163 155 158 -7 29,386,200 4,640,897,500 1,495 130.585 159 J 81,000 158 T/B 18,600 320 TRIO Trikomsel Oke Tbk. --U9---1 252 250 222 250 -2 200 47,200 2 110.973 250 T/J 11,100 240 B 200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 28,700 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,365 1,390 5 273,700 379,982,000 56 247.966 1,390 T/J 2,784,300 1,385 B 5,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,330 3,330 3,330 30 70,000 233,100,000 7 3,330.000 3,340 J 10,000 3,060 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,190 0 0 1,190 0 0 0 0 2,644.444 1,190 J 210,900 1,185 B 112,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,150 1,190 1,145 1,190 40 1,474,100 1,714,427,000 262 2,307.275 1,190 T/J 142,500 1,185 B 15,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,910 3,950 3,700 3,930 20 6,800 26,128,000 13 145.552 3,930 T/J 3,500 3,710 B 100 327 VICO Victoria Investama Tbk. --U8---1 103 105 98 104 1 2,400 246,600 13 83.200 104 T/J 9,700 103 B 3,000 328 VIVA Visi Media Asia Tbk. --U9---1 134 135 125 125 -9 7,880,700 1,008,605,700 351 41.667 125 T/J 808,700 124 B 205,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 250 250 236 242 -8 7,697,100 1,872,266,400 493 83.448 244 J 60,000 242 T/B 2,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,720 1,705 1,680 1,690 -30 10,360,400 17,548,331,000 1,489 434.388 1,690 T/J 738,600 1,685 B 279,900 331 WINS Wintermar Offshore Marine Tbk. --U7---1 226 216 216 216 -10 100 21,600 1 58.414 224 J 5,000 216 T/B 510,000 332 WOOD Integra Indocabinet Tbk. --S5---2 600 605 595 600 0 21,012,000 12,620,883,500 556 230.769 605 J 2,034,300 600 T/B 122,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 396 382 386 -10 63,345,500 24,490,376,600 2,373 78.776 388 J 1,550,900 386 T/B 2,270,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,735 1,680 1,680 -70 40,538,800 69,144,264,500 4,637 453.441 1,680 T/J 1,844,300 1,675 B 1,409,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 380 380 366 374 -6 8,166,100 3,064,922,400 668 63.390 374 T/J 113,200 372 B 932,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,535 1,555 1,535 1,540 5 16,244,200 25,083,906,000 2,460 1,100.000 1,540 T/J 67,000 1,535 B 199,700 Total 4,587,558,000 2,053,603,690,000 216,861 2,134,599,200 118,569,200 Jakarta, 26 December 2018 Trading Division