List of Securities Quotation: IDX SMC Composite Date: Thursday, 04 October 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. CDS1KB-1 11,950 12,100 11,800 11,825 -125 938,000 11,129,360,000 593 960.633 11,825 T/J 153,900 11,800 B 19,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,735 2,160 2,160 2,160 425 3,900 8,424,000 2 57.600 2,160 T/J 28,300 1,850 B 2,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,395 1,295 1,350 -45 39,726,000 52,701,351,500 3,332 1,646.341 1,350 T/J 2,017,700 1,345 B 10,800 5 ACST Acset Indonusa Tbk. --S6---1 1,660 1,660 1,495 1,510 -150 2,046,200 3,160,582,000 539 63.411 1,510 T/J 253,700 1,505 B 12,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,395 1,385 1,340 1,345 -50 7,744,500 10,474,991,500 1,532 1,056.285 1,350 J 13,200 1,345 T/B 48,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,250 8,200 8,250 0 72,100 593,610,000 27 354.839 8,250 T/J 4,200 8,200 B 1,300 8 ADMG Polychem Indonesia Tbk --M3---1 332 338 322 326 -6 2,586,900 852,180,200 280 29.098 326 T/J 159,000 324 B 18,500 9 AGII Aneka Gas Industri Tbk. --U3---1 645 645 610 625 -20 32,500 20,316,500 28 56.818 625 T/J 97,300 595 B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 360 360 344 344 -16 6,217,400 2,177,687,000 688 562.018 348 J 8,000 344 T/B 295,200 11 AGRS Bank Agris Tbk. --U8---2 230 232 230 232 2 41,900 9,718,800 8 210.909 236 J 3,400 232 T/B 4,100 12 AKRA AKR Corporindo Tbk. --S9BXO1 4,060 4,030 3,850 3,890 -170 7,349,300 28,844,614,000 2,223 3,100.318 3,900 J 10,500 3,890 T/B 29,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 354 J 2,200 290 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,590 J 200 4,310 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 830 835 820 820 -10 178,700 146,696,500 48 2,092.424 835 J 800 820 T/B 712,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,315 1,315 1,290 1,300 -15 142,800 186,017,000 17 108.333 1,300 T/J 13,900 1,290 B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 795 800 -10 64,982,700 52,474,905,000 3,768 527.461 805 J 1,344,800 800 T/B 849,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,500 1,510 1,500 1,510 10 400 601,000 2 96.671 1,600 J 200 1,510 T/B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 117,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 147 148 145 145 -2 3,067,000 446,884,300 244 39.726 146 J 35,800 145 T/B 1,425,300 21 ARII Atlas Resources Tbk. --U2---2 970 1,000 970 1,000 30 2,200 2,194,000 4 66.667 1,000 T/J 510,700 990 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 284 290 -2 14,570,000 4,253,247,400 39 96.667 290 T/J 44,200 286 B 14,200 23 ARNA Arwana Citramulia Tbk. --S3---1 360 360 354 358 -2 144,900 51,719,000 52 2,433.222 358 T/J 103,000 354 B 24,600 24 ASGR Astra Graphia Tbk. --U9---1 1,450 1,480 1,440 1,440 -10 99,900 145,389,000 68 298.557 1,480 J 12,000 1,440 T/B 14,600 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 710 720 690 705 -5 2,744,400 1,934,407,500 138 1,305.556 715 J 50,700 705 T/B 3,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 290 292 276 282 -8 7,760,300 2,187,632,000 943 268.571 282 T/J 1,099,800 280 B 201,800 27 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 820 J 2,900 735 B 300 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. CDM4---1 1,470 1,480 1,450 1,470 0 805,900 1,184,499,500 165 1,329.475 1,470 T/J 30,000 1,460 B 2,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 338,500 16,925,000 10 57.388 50 T/J 7,211,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 266 266 -6 2,200 586,400 7 196.115 270 J 10,200 266 T/B 200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,605 1,625 1,580 1,625 20 499,400 800,397,000 130 2,031.250 1,630 J 49,300 1,625 T/B 600 33 BBKP Bank Bukopin Tbk. --S8---1 364 366 354 358 -6 8,072,700 2,899,182,400 1,118 106.203 358 T/J 273,000 356 B 1,584,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,600 J 22,200 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 2,540 2,520 2,380 2,400 -140 70,428,600 170,349,067,000 6,202 313.043 2,410 J 935,100 2,400 T/B 245,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 298 296 296 -2 942,200 278,916,200 68 301.364 298 J 226,300 296 T/B 200 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 204 208 192 192 -12 4,398,800 899,631,000 6,332 544.495 194 J 29,500 192 T/B 8,700 39 BCIC Bank JTrust Indonesia Tbk. RSU8---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 29,100 1,455,000 17 217.306 50 T/J 319,235,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 169 160 163 -6 12,484,600 2,042,958,700 871 95.882 164 J 407,100 163 T/B 10,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 615 610 585 590 -25 43,100 25,678,500 72 3,023.470 595 J 9,900 590 T/B 8,500 43 BHIT MNC Investama Tbk. --S9K--1 87 87 86 86 -1 7,401,300 638,514,700 507 251.499 87 J 2,136,600 86 T/B 134,600 44 BINA Bank Ina Perdana Tbk. --U8---1 580 575 570 575 -5 38,000 21,694,000 27 324.866 575 T/J 11,200 570 B 77,200 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 36,000 1,800,000 14 35.714 50 T/J 10,414,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,070 3,110 3,030 3,100 30 2,095,600 6,480,718,000 446 47.692 3,100 T/J 3,200 3,090 B 1,000 47 BISI BISI International Tbk. --U1---1 1,650 1,660 1,595 1,600 -50 234,900 376,033,000 39 800.000 1,600 T/J 1,158,500 1,580 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,995 2,020 1,980 2,000 5 11,674,900 23,287,841,000 299 333.333 2,000 T/J 1,000 1,995 B 100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 635 645 0 5,078,200 3,253,807,500 720 150.000 645 T/J 679,900 640 B 56,800 50 BKSL Sentul City Tbk. --S6LKO1 108 108 104 105 -3 53,163,100 5,617,991,900 1,694 7.256 106 J 1,996,900 105 T/B 1,104,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 182 147 147 147 -35 100 14,700 1 337.311 180 J 100 162 B 5,000 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 4,250 4,250 4,250 4,250 0 500 2,125,000 1 283.333 4,800 J 600 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 2,900 334 B 20,000 55 BMTR Global Mediacom Tbk. --S9K--1 400 400 388 400 0 1,970,500 780,140,400 859 325.574 400 T/J 143,000 398 B 10,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 935 925 895 895 -40 4,486,100 4,047,072,500 421 6.608 900 J 1,300 895 T/B 703,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 210 210 204 206 -4 253,200 52,224,400 32 2.454 206 T/J 5,100 204 B 139,800 58 BNLI Bank Permata Tbk. --M8K--1 500 498 492 492 -8 4,429,500 2,194,647,800 214 5.357 492 T/J 14,600 490 B 1,019,000 59 BOGA Bintang Oto Global Tbk. --S9---2 655 655 650 650 -5 2,029,100 1,319,442,500 467 631.068 655 J 20,900 650 T/B 41,600 60 BOLT Garuda Metalindo Tbk. --U4---2 940 940 920 925 -15 340,400 316,224,500 214 168.182 925 T/J 2,100 920 B 13,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,560 2,590 2,550 2,560 0 1,831,600 4,700,158,000 892 640.000 2,560 T/J 1,300 2,550 B 1,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 76,200 600 B 167,500 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 6,200 6,300 6,200 6,200 0 2,900 18,080,000 4 241.297 6,900 J 100 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 585 585 575 580 -5 8,715,600 5,044,033,500 463 580.000 585 J 822,500 580 T/B 239,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 59 59 56 56 -3 37,389,200 2,127,717,200 403 8.819 57 J 4,722,600 56 T/B 203,900 67 BRNA Berlina Tbk. --U3---2 1,175 0 0 1,175 0 0 0 0 881.603 1,185 J 25,100 1,120 B 2,400 68 BRPT Barito Pacific Tbk. --S3BXO1 1,705 1,715 1,615 1,620 -85 10,190,300 16,734,195,000 1,579 126.869 1,620 T/J 59,200 1,615 B 85,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,095 1,100 1,035 1,035 -60 20,739,600 22,043,453,500 4,430 202.740 1,045 J 4,200 1,035 T/B 686,200 70 BSIM Bank Sinarmas Tbk. --U8---1 610 0 0 610 0 0 0 0 416.044 610 J 4,200 575 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,540 2,500 2,450 2,450 -90 21,300 52,457,000 30 125.641 2,480 J 100 2,450 T/B 19,900 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 122 123 117 121 -1 208,400 25,250,300 46 927.061 121 T/J 10,800 118 B 101,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 427,546,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,780 3,810 3,750 3,770 -10 300,200 1,128,450,000 104 729.825 3,770 T/J 5,200 3,760 B 2,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,675 1,675 1,655 1,660 -15 7,172,400 11,935,627,000 508 1,660.000 1,660 T/J 2,163,300 1,655 B 764,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,530 1,470 1,495 -5 3,800 5,636,500 6 253.390 1,495 T/J 18,500 1,470 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 158 160 152 154 -4 17,350,600 2,701,546,100 980 15.060 155 J 133,500 154 T/B 474,300 79 BUMI Bumi Resources Tbk. --S2K--2 208 210 199 202 -6 256,245,100 51,932,143,600 3,194 11.724 202 T/J 124,400 200 B 19,891,000 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 166 166 160 165 -1 9,113,800 1,496,172,800 158 126.923 165 T/J 70,000 144 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 195 194 192 194 -1 70,400 13,586,400 18 183.446 195 J 3,500 193 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 198 202 197 200 2 18,544,500 3,694,962,900 993 43.742 200 T/J 1,117,600 198 B 276,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 374 374 354 356 -18 6,670,600 2,396,201,800 653 107.879 360 J 23,600 356 T/B 6,400 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,510 2,560 2,510 2,510 0 4,430,500 11,203,064,000 698 143.429 2,530 J 3,300 2,510 T/B 30,200 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 306 306 -2 612,900 188,216,800 181 559.037 308 J 24,900 306 T/B 27,900 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 710 J 21,400 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 103 103 99 99 -4 3,115,400 310,707,900 180 633.600 100 J 91,300 99 T/B 100,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 258 250 250 -8 1,041,200 263,438,800 36 19.563 254 J 20,000 250 T/B 11,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,435 1,435 1,385 1,435 0 4,400 6,230,500 7 5,207.199 1,450 J 42,600 1,385 B 900 90 CLEO Sariguna Primatirta Tbk. --S5---1 308 314 290 292 -16 44,929,600 13,560,220,200 3,277 1,269.565 294 J 253,200 292 T/B 1,105,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,370 1,370 1,370 -15 100 137,000 1 131.093 1,370 T/J 500 1,320 B 1,200 92 CMPP AirAsia Indonesia Tbk. --U7---2 250 256 248 250 0 63,800 15,932,800 25 47.290 256 J 20,000 248 B 1,800 93 COWL Cowell Development Tbk. --M6---2 456 458 446 446 -10 104,200 47,412,000 90 343.077 452 J 8,600 446 T/B 100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 560,300 28,015,000 13 45.455 50 T/J 18,967,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 0 0 595 0 0 0 0 300.255 595 J 85,300 500 B 5,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 825 825 780 785 -40 10,660,400 8,410,839,500 2,061 175.757 790 J 3,000 785 T/B 22,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 4 16.496 50 T/J 75,575,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,215 1,225 1,210 1,215 0 446,100 542,205,500 245 1,056.522 1,215 T/J 1,500 1,210 B 11,300 100 DILD Intiland Development Tbk. --S6---1 290 290 284 290 0 2,986,700 860,961,600 202 50.535 290 T/J 6,886,600 288 B 300,000 101 DKFT Central Omega Resources Tbk. --U2---2 312 312 300 312 0 347,700 105,191,000 25 801.438 312 T/J 1,200 306 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 0 0 5,650 0 0 0 0 33,773.686 5,600 J 19,500 5,500 B 1,100 103 DMAS Puradelta Lestari Tbk. --M6---1 129 136 126 126 -3 27,980,100 3,597,181,000 470 60.000 127 J 15,000 126 T/B 5,001,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,290 3,290 3,290 10 58,000 190,820,000 3 2,890.046 3,320 J 700 3,230 B 1,400 105 DOID Delta Dunia Makmur Tbk. --S2K--2 740 740 710 715 -25 13,908,500 10,008,966,000 1,214 967.995 720 J 114,600 715 T/B 2,311,200 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 163 169 162 164 1 483,400 79,176,900 81 29.818 165 J 6,500 164 T/B 3,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 380 380 372 372 -8 840,300 316,369,800 29 100.541 380 J 11,300 372 T/B 9,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 13,975 J 100 12,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,930 1,925 1,880 1,925 -5 1,100 2,072,500 3 708.576 1,920 J 800 1,890 B 3,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 101 101 98 98 -3 36,200 3,598,000 14 65.333 100 J 20,000 97 B 5,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 1,000 1,000 B 100 113 ELSA Elnusa Tbk. --S2LKO1 390 400 386 386 -4 59,635,300 23,394,607,000 2,944 96.500 388 J 724,000 386 T/B 1,710,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 900 45,000 6 10.308 50 T/J 510,852,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 125 127 122 124 -1 28,078,100 3,496,992,800 1,016 10.338 124 T/J 326,300 123 B 322,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,890 1,940 1,775 1,900 10 1,300 2,439,500 6 1,329.331 1,900 T/J 29,900 1,775 B 400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,250 2,240 2,040 2,120 -130 30,796,200 65,639,477,000 7,346 212.000 2,130 J 66,900 2,120 T/B 21,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 312 318 294 306 -6 44,077,200 13,490,240,800 2,291 569.716 306 T/J 1,047,300 304 B 406,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,870 2,760 2,790 -70 6,546,700 18,340,188,000 1,391 141.595 2,800 J 16,500 2,790 T/B 123,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,900 1,900 1,900 0 200 380,000 1 2,988.126 1,930 J 200 1,625 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,500 7,650 7,150 7,350 -150 1,032,800 7,464,940,000 979 1,684.389 7,400 J 21,900 7,300 B 12,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,450 5,450 5,400 5,400 -50 85,300 463,415,000 15 1,080.000 5,425 J 13,200 5,400 T/B 24,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,500 J 6,000 3,200 B 1,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 660 690 -35 804,900 574,383,000 118 690.000 690 T/J 13,600 655 B 15,700 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 895 900 0 1,735,000 1,561,583,500 115 409.091 900 T/J 38,100 895 B 200 126 FREN Smartfren Telecom Tbk. --U7---1 107 108 101 103 -4 35,620,700 3,701,484,500 1,608 5.722 104 J 400,900 103 T/B 861,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 116 156 118 156 40 8,516,000 1,223,526,800 759 97.500 0 J 0 156 T/B 4,402,700 128 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---1 212 214 204 204 -8 3,305,800 682,778,400 339 27.423 206 J 874,800 204 T/B 436,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 610 600 605 -10 1,076,700 650,686,000 299 118.777 610 J 163,600 605 T/B 189,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 276 276 262 262 -14 3,000,400 795,362,600 479 65.500 264 J 2,200 262 T/B 887,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 800 12,900 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---1 142 154 142 154 12 157,900 22,935,300 42 61.600 154 T/J 584,300 135 B 4,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,290 3,200 3,240 0 100,100 324,575,000 165 3,240.000 3,240 T/J 389,900 3,200 B 2,200 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 975 J 100 915 B 200 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,940 2,850 2,880 -40 49,500 142,956,000 88 881.651 2,880 T/J 4,600 2,870 B 14,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 710 10 5,400 3,801,500 7 1,092.308 705 J 2,300 675 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 855 825 830 -25 14,989,100 12,570,342,000 723 267.742 835 J 17,500 830 T/B 614,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 266 246 248 -4 45,200 11,485,200 38 82.667 250 J 10,000 248 T/B 4,900 141 HRUM Harum Energy Tbk. --S2K--1 2,460 2,470 2,370 2,370 -90 1,967,800 4,721,036,000 1,148 45.577 2,370 T/J 22,200 2,360 B 111,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,900 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 0 0 850 0 0 0 0 66.406 850 J 14,600 800 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 232 234 212 216 -16 300,275,800 67,501,918,200 1,669 414.603 218 J 352,700 216 T/B 142,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 135 136 129 135 0 13,111,600 1,727,015,300 607 36.000 135 T/J 2,176,200 132 B 15,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,915 1,915 1,825 1,830 -85 2,103,300 3,911,705,000 995 245.678 1,835 J 7,000 1,830 T/B 46,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 680 690 660 675 -5 2,286,800 1,534,778,500 199 135.000 680 J 32,400 675 T/B 2,193,700 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 980 975 980 0 268,500 261,971,000 28 257.895 980 T/J 192,000 975 B 200 149 INAF Indofarma Tbk. --U5---1 4,510 4,680 4,450 4,450 -60 56,500 257,776,000 190 1,780.000 4,480 J 100 4,450 T/B 2,100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,520 3,410 3,420 20 16,115,600 55,722,981,000 2,915 1,395.918 3,430 J 20,100 3,420 T/B 58,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,990 4,990 4,900 4,900 -90 92,900 457,288,000 135 659.942 4,930 J 1,500 4,900 T/B 700 152 INDS Indospring Tbk. --U4---1 2,160 2,180 2,130 2,140 -20 1,002,400 2,158,569,000 65 200.625 2,140 T/J 500 2,130 B 13,700 153 INDY Indika Energy Tbk. --S2XXO1 2,830 2,810 2,720 2,740 -90 10,929,100 30,111,102,000 2,770 92.881 2,740 T/J 155,700 2,730 B 177,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 70 68 69 0 1,531,500 104,989,000 58 0.394 69 T/J 278,000 68 B 112,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 605 600 520 600 -5 35,300 20,278,500 11 571.429 605 J 6,000 570 B 800 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 0 0 2,010 0 0 0 0 728.261 2,010 J 4,800 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 478 482 466 472 -6 85,100 40,095,600 24 332.720 478 J 2,700 472 T/B 51,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 410 400 400 -4 17,000 6,904,000 10 105.263 412 J 10,600 400 T/B 25,000 159 ISAT Indosat Tbk. --S7K--1 2,800 2,800 2,730 2,750 -50 293,600 806,913,000 212 196.429 2,750 T/J 165,800 2,740 B 300 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 25,950 25,600 25,675 -325 712,900 18,328,570,000 1,820 183.393 25,675 T/J 20,100 25,650 B 22,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 17,100 855,000 4 35.714 50 T/J 90,175,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 480 480 480 20 100 48,000 1 272.279 470 J 10,200 458 B 500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 700 462 B 2,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,030 2,050 1,950 1,995 -35 8,426,900 16,716,529,500 2,698 545.380 1,995 T/J 280,900 1,990 B 17,600 166 JRPT Jaya Real Property Tbk. --S6---1 540 550 530 540 0 121,900 65,489,000 68 519.231 540 T/J 1,000 535 B 17,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,410 4,280 4,330 -60 4,901,000 21,187,491,000 2,358 255.336 4,330 T/J 44,500 4,320 B 23,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 285.364 1,495 J 300 1,105 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,400 2,550 2,340 2,350 -50 624,100 1,501,016,000 246 2,350.000 2,380 J 900 2,350 T/B 20,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 260 252 254 -6 995,000 252,541,000 201 30.863 256 J 98,200 252 B 79,000 171 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---1 216 214 206 212 -4 16,155,400 3,421,362,600 273 7.355 212 T/J 42,900 210 B 16,100 173 KINO Kino Indonesia Tbk. --U5---2 1,560 1,620 1,545 1,575 15 122,200 192,302,000 78 41.447 1,580 J 2,900 1,550 B 7,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 983.333 2,900 J 100 2,710 B 200 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 372 360 368 10 24,200 8,900,600 17 1,291.228 368 T/J 20,000 358 B 2,500 176 KMTR Kirana Megatara Tbk. --M3---2 320 380 322 338 18 1,644,300 572,844,400 543 73.799 342 J 50,900 338 T/B 299,000 177 KPIG MNC Land Tbk. SSU9---2 143 146 134 137 -6 4,853,600 696,921,200 5,493 294.795 137 T/J 43,500 136 B 20,000 178 KRAH Grand Kartech Tbk. --U4---2 2,750 2,740 2,730 2,740 -10 12,000 32,837,000 8 996.364 2,740 T/J 1,800 2,730 B 4,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 398 408 396 400 2 8,036,400 3,237,635,600 870 49.729 402 J 313,400 400 T/B 77,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 705 695 695 -10 80,717,500 56,658,743,500 2,003 7,230.545 700 J 100,000 695 T/B 31,100 181 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,150 4,250 0 1,944,900 8,204,190,000 805 265.625 4,250 T/J 1,963,300 4,160 B 2,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,785 1,800 1,765 1,770 -15 244,900 435,309,500 210 191.351 1,775 J 20,800 1,770 T/B 4,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 322 326 314 316 -6 7,509,800 2,389,729,800 642 80.909 318 J 256,000 316 T/B 1,018,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,875 6,750 6,500 6,550 -325 2,701,000 17,832,037,500 1,999 148.422 6,575 J 300 6,550 T/B 309,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,205 1,145 1,165 -5 10,973,500 12,814,341,500 1,515 300.645 1,170 J 260,600 1,165 T/B 107,700 186 LTLS Lautan Luas Tbk. --U9---1 515 505 498 505 -10 43,100 21,549,400 16 178.516 505 T/J 19,200 500 B 2,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 505 620 490 540 35 179,300 93,936,100 54 1,138.616 540 T/J 2,000 492 B 2,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,170 1,185 1,115 1,125 -45 3,338,000 3,790,825,500 724 639.205 1,130 J 65,000 1,125 T/B 611,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,715 1,715 1,715 0 100 171,500 1 102.083 1,715 T/J 19,300 1,625 B 1,100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 770 785 765 780 10 20,127,900 15,668,732,500 1,190 1,251.705 785 J 415,600 780 T/B 1,213,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 256 246 250 -2 21,469,000 5,383,200,400 269 333.333 250 T/J 407,400 248 B 1,010,200 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,715 1,705 1,705 -20 384,600 657,231,500 58 682.000 1,705 T/J 18,600 1,700 B 62,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 358 412 358 410 52 17,517,100 6,790,295,400 885 291.524 412 J 25,100 410 T/B 605,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,125 5,600 5,000 5,200 75 11,700 60,600,000 15 2,242.239 5,200 T/J 6,200 5,000 B 800 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,090 3,090 3,030 3,030 -60 30,000 91,633,000 59 233.077 3,030 T/J 800 3,020 B 600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 625 600 610 -15 1,101,200 669,138,000 205 38.125 610 T/J 48,700 600 B 20,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,440 3,470 3,420 3,420 -20 2,266,100 7,789,908,000 300 246.931 3,420 T/J 128,100 3,410 B 417,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 168 168 161 162 -6 1,400,000 228,315,300 155 145.302 162 T/J 9,300 161 B 20,500 199 MDIA Intermedia Capital Tbk. --M9---1 130 132 122 129 -1 546,300 69,757,100 83 93.478 129 T/J 334,100 124 B 56,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,750 2,850 2,750 2,760 10 122,700 339,951,000 32 143.940 2,760 T/J 9,700 2,750 B 3,200 201 MDLN Modernland Realty Tbk. --S6---1 220 230 214 230 10 4,845,200 1,068,643,400 264 68.258 230 T/J 2,159,500 226 B 1,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,035 990 1,010 -15 40,137,700 40,518,325,000 3,128 1,778.889 1,010 T/J 910,000 1,005 B 539,300 203 MEGA Bank Mega Tbk. --U8---1 4,500 0 0 4,500 0 0 0 0 3,280.170 4,480 J 400 4,000 B 3,200 204 MERK Merck Tbk. --U5---2 5,700 5,650 5,525 5,650 -50 13,100 72,652,500 10 14,897.039 5,650 T/J 400 5,525 B 18,000 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 242 246 0 1,283,500 313,882,600 60 73.852 246 T/J 200,000 244 B 300,000 206 MFIN Mandala Multifinance Tbk. --U8---2 810 820 795 810 0 244,400 196,829,500 17 830.769 820 J 4,600 785 B 4,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,080 0 0 1,080 0 0 0 0 392.727 1,080 J 248,500 830 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,690 1,650 1,660 -30 2,748,300 4,572,947,000 570 97.734 1,665 J 15,000 1,660 T/B 143,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 498 0 0 498 0 0 0 0 2,371.429 550 J 300 505 B 300 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 200 200 194 194 -6 39,400 7,774,300 5 485.000 194 T/J 200 193 B 10,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,100 16,100 16,000 16,100 0 313,900 5,053,530,000 23 102,547.771 16,150 J 10,000 16,100 T/B 48,500 213 MLIA Mulia Industrindo Tbk --U3---2 860 875 840 845 -15 17,800 15,096,000 20 141.127 870 J 3,200 845 T/B 200 214 MLPL Multipolar Tbk. --U9---1 82 83 80 81 -1 8,222,700 663,491,400 217 9.291 82 J 248,100 81 T/B 965,800 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 840 J 3,000 670 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 540 510 535 15 288,100 151,876,500 31 91.453 535 T/J 952,500 505 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 800 770 780 -15 19,260,200 15,134,938,500 2,833 86.667 785 J 232,400 780 T/B 127,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 905 870 875 -25 3,203,700 2,820,914,000 681 58.333 885 J 50,400 875 T/B 25,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 178 183 171 172 -6 1,658,500 288,352,500 392 72.314 172 T/J 400 171 B 262,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,400 5,200 5,175 5,175 -225 3,200 16,627,500 4 469.395 5,175 T/J 1,300 5,000 B 200 221 MSIN MNC Studios International Tbk. --U9---2 320 322 314 318 -2 1,580,100 505,545,200 226 318.000 318 T/J 12,400 316 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 900 895 885 895 -5 250,700 221,874,500 4 58.882 895 T/J 1,700 810 B 5,000 223 MTDL Metrodata Electronics Tbk. --S9---1 735 745 720 745 10 14,200 10,520,500 16 1,341.182 745 T/J 8,800 720 B 1,500 224 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---1 406 0 0 406 0 0 0 0 170.695 404 J 50,000 382 B 3,000 226 MYOH Samindo Resources Tbk. --S2---1 855 850 835 850 -5 295,800 250,373,500 37 101.242 850 T/J 36,700 845 B 100 227 MYRX Hanson International Tbk. --S6K--2 127 127 124 125 -2 542,916,300 68,441,180,800 802 85.247 126 J 2,400,000 125 T/B 792,300 228 NASA Ayana Land International Tbk. --U9---2 600 605 595 600 0 9,146,700 5,520,429,500 67 582.524 605 J 85,600 600 T/B 40,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,650 4,000 3,670 3,840 190 480,500 1,856,894,000 583 1,181.538 3,840 T/J 7,700 3,830 B 3,100 230 NIRO Nirvana Development Tbk. --U6---2 91 91 90 90 -1 2,600 234,100 2 85.714 93 J 100 91 B 400 231 NISP Bank OCBC NISP Tbk. --U8---1 830 830 820 830 0 1,328,000 1,095,609,500 1,192 1,005.768 830 T/J 510,100 820 B 308,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 895 895 840 895 0 30,000 26,178,000 43 238.667 895 T/J 4,600 835 B 2,500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 402 402 390 390 -12 215,200 84,765,000 37 45.882 394 J 5,000 390 T/B 13,600 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 4,500 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 595 555 575 -5 23,800 13,432,000 20 1,137.600 575 T/J 117,800 560 B 2,400 236 PALM Provident Agro Tbk. --U1---2 258 258 248 248 -10 20,900 5,310,800 25 67.784 256 J 5,100 248 T/B 24,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,590 1,520 1,520 -25 5,200 8,042,500 11 1,105.455 1,570 J 2,000 1,525 B 1,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,055 1,070 1,040 1,065 10 277,900 293,064,000 82 125.294 1,070 J 46,500 1,065 T/B 6,700 239 PBRX Pan Brothers Tbk. --U4K--1 555 575 540 560 5 10,640,700 5,907,630,000 2,333 991.150 565 J 1,000 560 T/B 112,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,990 2,990 2,980 2,980 -10 37,700 112,540,000 3 1,986.667 2,980 T/J 1,700 2,970 B 17,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,350 2,250 2,290 -10 81,767,300 187,883,899,000 6,446 763.333 2,300 J 1,618,900 2,290 T/B 421,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,120 1,120 -120 900 1,020,000 4 218.537 1,240 J 900 1,120 T/B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 0 0 3,270 0 0 0 0 1,356.903 3,200 J 2,000 3,100 B 3,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,150 1,040 1,090 -55 26,983,500 29,570,282,000 1,875 1,814.852 1,090 T/J 850,900 1,085 B 50,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 67 68 65 65 -2 16,994,100 1,117,029,400 393 65.000 66 J 974,100 65 T/B 302,800 246 PNIN Paninvest Tbk. --S8---1 1,125 1,150 1,080 1,095 -30 1,249,100 1,374,250,500 135 1,164.398 1,095 T/J 1,600 1,090 B 12,100 247 PNLF Panin Financial Tbk. --S8---1 262 270 256 260 -2 308,836,600 80,841,223,600 1,960 281.020 260 T/J 3,153,900 258 B 18,652,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 790 0 0 790 0 0 0 0 394.732 770 J 100 725 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,620 4,520 4,520 -90 49,591,500 225,949,387,000 401 2,868.912 4,530 J 88,100 4,520 T/B 24,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 10,100 550 B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 930 930 920 925 -5 264,600 245,005,500 41 61.667 930 J 50,600 925 T/B 635,400 252 PPRE PP Presisi Tbk. --M7---1 374 374 366 368 -6 1,041,100 383,317,800 154 85.581 370 J 260,500 368 T/B 200 253 PPRO PP Properti Tbk. --S6K--1 109 110 105 106 -3 24,758,900 2,636,834,300 1,250 229.189 106 T/J 2,300,000 105 B 4,318,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,710 2,770 2,670 2,760 50 5,600 15,130,000 21 42.462 2,760 T/J 16,400 2,720 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,175 1,175 1,150 1,175 0 1,500 1,732,500 5 1,175.000 1,175 T/J 300 1,150 B 28,800 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 198 190 193 -5 1,087,000 208,042,000 159 626.156 193 T/J 69,800 191 B 247,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,660 4,740 4,600 4,710 50 33,505,200 157,449,281,000 5,211 4,095.652 4,720 J 63,000 4,710 T/B 866,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,615 1,550 1,570 -50 15,683,100 24,700,085,000 2,581 295.113 1,575 J 272,700 1,570 T/B 127,400 259 PTRO Petrosea Tbk. --S2---1 2,000 2,020 1,910 1,940 -60 2,250,800 4,400,239,000 920 1,552.000 1,950 J 40,500 1,940 T/B 4,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 510 505 494 494 -16 29,714,400 14,806,704,000 1,747 1,904.468 496 J 119,100 494 T/B 1,019,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,040 1,035 1,020 1,025 -15 29,600 30,364,000 36 1,025.000 1,030 J 85,700 1,025 T/B 4,600 263 RAJA Rukun Raharja Tbk. --S7---1 505 515 498 500 -5 9,807,800 4,937,671,800 1,057 1,717.505 505 J 367,000 500 T/B 210,500 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,285 1,240 1,275 0 1,200,500 1,522,103,500 1,027 796.875 1,275 T/J 29,000 1,255 B 600 265 RDTX Roda Vivatex Tbk --U6---1 6,400 0 0 6,400 0 0 0 0 337.163 6,300 J 1,900 5,700 B 1,100 266 RIMO Rimo International Lestari Tbk --U9---2 153 154 149 153 0 944,886,100 143,594,144,600 892 84.000 153 T/J 2,960,400 152 B 10,349,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 382 372 322 350 -32 5,300 1,877,400 17 2,738.654 376 J 5,000 330 B 10,500 268 RODA Pikko Land Development Tbk. --U6---2 464 440 440 440 -24 100 44,000 1 702.539 460 J 100 440 T/B 600 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,075 1,035 1,050 -20 582,500 611,027,000 231 411.765 1,050 T/J 24,900 1,040 B 3,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 535 510 525 -5 1,299,200 676,865,000 518 656.250 525 T/J 8,200 515 B 12,600 271 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 9,475 9,400 9,400 9,400 -75 500 4,700,000 1 6,064.516 9,450 J 100 8,400 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,805 1,705 1,730 -80 27,248,300 47,213,987,000 3,389 782.618 1,730 T/J 2,800 1,725 B 14,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 765 780 780 780 15 700 546,000 1 872.434 895 J 100 785 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,320 2,320 -10 3,400 7,915,000 9 99.145 2,330 J 400 2,320 T/B 1,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,450 J 20,100 3,210 B 1,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,065 1,070 1,040 1,040 -25 2,100,100 2,224,034,500 372 742.857 1,050 J 69,600 1,040 T/B 26,000 278 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. --M5---1 835 850 810 815 -20 5,301,400 4,364,531,000 767 140.517 830 J 10,000 815 T/B 63,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,960 2,960 2,880 2,880 -80 412,200 1,196,771,000 245 32.709 2,900 J 1,000 2,880 T/B 3,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 492 484 486 -2 2,292,200 1,115,814,600 302 44.182 488 J 100,000 486 T/B 44,000 282 SIPD Sierad Produce Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 1.139 1,060 J 10,300 1,025 B 200 283 SMAR Smart Tbk. --U1---2 3,900 0 0 3,900 0 0 0 0 1,288.575 4,400 J 1,000 3,700 B 2,500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,510 2,520 2,400 2,400 -110 488,100 1,189,970,000 643 428.571 2,400 T/J 4,600 2,390 B 18,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,100 1,065 1,075 0 3,337,500 3,600,391,000 463 1,298.309 1,080 J 500 1,075 T/B 438,400 286 SMDR Samudera Indonesia Tbk. --S7---1 300 302 294 296 -4 832,400 246,573,800 186 1,187.896 298 J 109,500 296 T/B 2,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,150 8,650 8,850 -300 7,672,500 67,744,885,000 4,510 3,079.546 8,850 T/J 662,600 8,825 B 8,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 600 600 570 575 -25 16,445,200 9,546,590,000 1,506 944.791 575 T/J 682,800 570 B 978,400 289 SMRU SMR Utama Tbk. --U2---2 490 494 482 488 -2 139,800 68,170,600 30 119.340 488 T/J 136,700 482 B 1,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,430 1,390 1,390 -40 3,791,400 5,346,748,000 1,063 3,712.706 1,400 J 4,500 1,390 T/B 165,000 291 SOCI Soechi Lines Tbk. --M7---1 140 143 135 135 -5 5,946,800 815,339,800 380 24.545 136 J 568,500 135 T/B 1,017,100 292 SPTO Surya Pertiwi Tbk. --U9---2 1,000 1,000 975 995 -5 2,164,700 2,148,995,000 261 995.000 995 T/J 5,493,000 990 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 152 154 154 154 2 4,700 723,800 3 164.353 155 J 400 154 T/B 12,345,600 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 378 358 372 10 2,866,336,100 1,057,568,943,600 77,811 155.000 372 T/J 9,121,600 370 B 2,845,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,250 4,240 3,790 3,800 -450 2,307,700 8,777,321,000 166 69.091 3,800 T/J 2,000 3,790 B 700 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 488 476 488 0 654,800 317,881,000 102 200.205 488 T/J 1,014,200 478 B 101,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,270 1,240 1,260 0 47,691,200 59,797,196,500 1,365 188.060 1,260 T/J 200,800 1,245 B 10,200 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 538,210,800 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 3,080 3,030 2,800 3,030 -50 474,000 1,399,596,000 262 2,754.545 3,030 T/J 56,800 2,910 B 900 302 TARA Sitara Propertindo Tbk. --U6K--1 860 865 850 865 5 42,812,500 36,698,634,500 4,940 816.038 865 T/J 196,600 860 B 14,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,675 5,250 5,300 -375 1,175,500 6,282,140,000 1,381 261.728 5,375 J 300 5,300 T/B 157,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 990 1,025 965 975 -15 4,008,700 3,970,303,000 968 222.020 975 T/J 48,700 970 B 82,500 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 340 342 336 340 0 21,969,400 7,459,941,400 194 149.123 340 T/J 270,800 338 B 100,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 780 770 750 750 -30 40,200 30,601,000 7 241.935 760 J 9,900 740 B 10,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 680 680 680 10 100 68,000 1 154.097 690 J 1,200 570 B 1,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 2,750 2,700 2,730 10 35,500 96,954,000 12 2,243.405 2,750 J 5,000 2,600 B 25,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 780 800 0 24,981,500 19,864,425,000 166 400.000 800 T/J 300,100 790 B 20,400 311 TINS Timah Tbk. --S2K--1 725 740 710 720 -5 9,336,400 6,699,281,000 1,021 367.916 720 T/J 158,200 715 B 51,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,300 13,300 12,350 12,525 -775 11,789,000 148,431,700,000 6,638 774.399 12,550 J 4,500 12,525 T/B 23,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 750 750 750 -50 46,200 34,650,000 18 345.002 750 T/J 30,800 710 B 2,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,690 1,670 1,690 -10 12,000 20,242,500 3 88.947 1,690 T/J 10,000 1,670 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 805 795 805 0 1,867,700 1,493,253,500 227 1,295.650 805 T/J 403,100 800 B 98,400 316 TOTL Total Bangun Persada Tbk. --S6---1 575 580 565 565 -10 795,800 452,032,000 165 203.072 565 T/J 239,800 560 B 262,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 336 336 318 322 -14 75,600 24,558,400 38 1,044.539 328 J 9,000 322 T/B 20,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 476 490 470 470 -6 7,925,800 3,833,187,200 424 2,238.842 474 J 8,400 470 T/B 159,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 252 260 230 234 -18 664,411,200 166,099,673,800 8,025 193.398 234 T/J 1,795,100 232 B 6,567,000 320 TRIO Trikomsel Oke Tbk. --U9---1 222 222 186 186 -36 1,600 315,600 4 82.564 222 J 16,600 186 T/B 2,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,100 400 B 104,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,390 1,385 1,385 -10 84,500 117,307,000 35 247.074 1,390 J 24,700 1,385 T/B 1,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 3,050 3,000 3,000 0 5,500 16,520,000 3 3,000.000 3,180 J 1,000 2,720 B 300 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,190 1,175 1,180 -10 516,600 610,517,500 52 2,622.222 1,180 T/J 43,100 1,175 B 105,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,260 1,195 1,205 -35 573,200 692,909,000 243 2,336.358 1,220 J 2,800 1,205 T/B 3,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,400 3,400 3,400 -100 400 1,360,000 2 125.923 3,500 J 1,100 3,400 T/B 600 327 VICO Victoria Investama Tbk. --U8---1 105 108 101 103 -2 213,000 21,743,200 42 82.400 103 T/J 100 101 B 20,000 328 VIVA Visi Media Asia Tbk. --U9---1 138 144 132 136 -2 9,601,000 1,323,397,600 775 45.333 136 T/J 302,400 135 B 1,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 230 218 224 -6 7,509,600 1,676,104,000 427 77.241 226 J 175,000 224 T/B 23,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,375 1,335 1,350 -25 11,311,700 15,286,366,000 2,035 346.996 1,355 J 91,400 1,350 T/B 60,200 331 WINS Wintermar Offshore Marine Tbk. --S7---1 286 272 260 268 -18 227,000 59,308,200 12 72.477 278 J 1,000 266 B 700 332 WOOD Integra Indocabinet Tbk. --S5---2 605 615 585 610 5 12,003,500 7,226,318,000 893 234.615 610 T/J 1,332,400 605 B 40,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 360 350 352 -8 40,735,500 14,424,728,800 2,412 71.837 354 J 166,800 352 T/B 1,528,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,715 1,710 1,645 1,660 -55 63,802,400 106,644,904,500 7,315 448.043 1,665 J 225,500 1,660 T/B 194,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 362 364 356 356 -6 5,110,700 1,835,509,000 591 60.339 358 J 2,700 356 T/B 2,360,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,630 1,750 1,615 1,665 35 15,379,400 25,196,407,500 1,994 1,189.286 1,665 T/J 1,100 1,660 B 63,800 Total 7,823,116,900 3,994,121,569,500 292,272 2,088,783,900 132,574,100 Jakarta, 04 October 2018 Trading Division