List of Securities Quotation: IDX SMC Composite Date: Tuesday, 09 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. --S1KB-1 11,800 11,800 11,600 11,675 -125 473,900 5,558,082,500 468 948.448 11,675 T/J 8,500 11,650 B 500 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 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 1,850 1,850 1,850 -310 500 925,000 2 49.333 2,160 J 8,700 1,850 T/B 1,700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,375 1,320 1,370 45 15,627,000 21,233,908,000 2,450 1,670.732 1,375 J 156,900 1,370 T/B 4,107,600 5 ACST Acset Indonusa Tbk. --S6---1 1,515 1,555 1,495 1,520 5 1,385,400 2,101,373,500 250 63.831 1,520 T/J 92,900 1,515 B 15,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,325 1,300 1,300 -10 2,688,900 3,513,249,000 820 1,020.945 1,305 J 3,700 1,300 T/B 15,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,200 8,150 8,150 -50 58,700 479,622,500 65 350.538 8,175 J 9,700 8,150 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 326 326 318 326 0 1,787,600 575,228,800 136 29.098 326 T/J 83,500 324 B 19,400 9 AGII Aneka Gas Industri Tbk. --U3---1 615 615 575 610 -5 67,400 40,083,500 38 55.455 605 J 17,400 580 B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 344 348 340 344 0 2,320,100 793,666,400 268 562.018 346 J 75,300 344 T/B 38,400 11 AGRS Bank Agris Tbk. --U8---2 244 244 240 240 -4 12,600 3,072,000 3 218.182 240 T/J 400 238 B 30,100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,800 3,880 3,800 3,820 20 11,882,900 45,511,408,000 2,255 3,044.528 3,820 T/J 38,600 3,810 B 114,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 350 J 1,300 270 B 6,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,550 J 2,700 4,500 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 850 850 810 820 -30 365,100 299,721,500 132 2,092.424 830 J 1,900 820 T/B 61,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,300 1,250 1,300 0 128,800 164,690,500 28 108.333 1,300 T/J 14,400 1,250 B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 800 810 0 21,828,100 17,620,925,000 1,895 534.054 810 T/J 315,100 805 B 2,260,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 0 0 1,510 0 0 0 0 96.671 1,650 J 200 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 119,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 137 139 136 137 0 22,841,500 3,150,602,600 399 37.534 138 J 36,000 137 T/B 1,300 21 ARII Atlas Resources Tbk. --U2---2 950 940 900 940 -10 41,100 37,714,000 22 62.667 940 T/J 21,100 910 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 292 292 0 55,600 16,235,200 5 97.333 294 J 333,300 290 B 1,000 23 ARNA Arwana Citramulia Tbk. --S3---1 358 360 354 356 -2 323,900 115,282,800 45 2,419.629 360 J 7,600 356 T/B 17,600 24 ASGR Astra Graphia Tbk. --U9---1 1,455 1,450 1,400 1,410 -45 76,000 107,867,000 53 292.337 1,445 J 8,600 1,410 T/B 1,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 695 695 0 906,300 629,878,500 133 1,287.037 700 J 51,600 690 B 50,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 272 278 270 276 4 5,828,900 1,599,234,200 511 262.857 276 T/J 194,100 274 B 600 27 ATIC Anabatic Technologies Tbk. --U9---1 750 930 715 810 60 8,400 6,662,500 26 115.714 810 T/J 3,000 740 B 1,100 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 1,450 1,465 1,450 1,450 0 139,000 201,619,500 50 1,311.386 1,460 J 10,900 1,450 T/B 50,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,400 370,000 4 57.388 50 T/J 12,208,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 262 268 262 262 0 3,100 812,800 7 193.165 264 J 2,700 262 T/B 2,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,675 1,655 1,675 15 441,800 736,131,500 130 2,093.750 1,675 T/J 10,100 1,670 B 2,900 33 BBKP Bank Bukopin Tbk. --S8---1 350 356 350 350 0 1,385,400 487,757,800 245 103.830 352 J 160,500 350 T/B 43,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,500 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 2,410 2,440 2,390 2,410 0 12,307,600 29,739,233,000 2,006 314.348 2,410 T/J 452,900 2,400 B 1,337,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 300 294 296 2 2,159,200 637,808,200 150 301.364 298 J 81,700 296 T/B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 170 173 160 163 -7 3,806,200 644,013,100 5,062 462.254 163 T/J 115,600 160 B 2,900 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 13,700 685,000 27 217.306 50 T/J 282,915,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 166 163 164 0 3,802,300 627,308,700 453 96.471 164 T/J 295,700 163 B 269,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 575 570 555 555 -20 239,700 134,406,500 91 2,844.112 570 J 2,400 555 T/B 13,000 43 BHIT MNC Investama Tbk. --S9K--1 84 85 82 82 -2 13,808,200 1,157,548,000 1,416 239.801 83 J 423,000 82 T/B 2,031,600 44 BINA Bank Ina Perdana Tbk. --U8---1 560 585 560 565 5 95,400 54,730,500 18 319.216 585 J 10,300 565 T/B 40,700 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 718,500 35,925,000 7 35.714 50 T/J 11,215,500 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,080 3,100 3,050 3,050 -30 220,400 680,167,000 124 46.923 3,060 J 700 3,050 T/B 23,100 47 BISI BISI International Tbk. --U1---1 1,640 1,640 1,565 1,595 -45 88,300 141,001,000 23 797.500 1,600 J 21,100 1,580 B 5,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,960 1,995 1,955 1,990 30 11,453,600 22,483,558,000 226 331.667 1,990 T/J 66,400 1,965 B 26,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 645 5 988,800 633,843,000 321 150.000 645 T/J 1,003,400 640 B 2,800 50 BKSL Sentul City Tbk. --S6LKO1 105 108 105 105 0 63,929,400 6,799,046,200 3,214 7.256 106 J 2,522,500 105 T/B 500,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 183 185 174 180 -3 800 142,400 6 413.034 185 J 4,100 180 T/B 4,800 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 4,300 4,350 4,350 4,350 50 300 1,305,000 1 290.000 4,800 J 600 3,800 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 380 348 362 14 1,500 526,600 5 113.125 360 J 5,400 344 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 372 382 372 378 6 9,798,500 3,700,222,400 4,723 307.667 382 J 133,500 378 T/B 656,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 895 900 0 595,800 536,752,000 131 6.645 900 T/J 8,900 895 B 578,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 208 204 206 -2 64,100 13,204,800 18 2.454 208 J 27,800 206 T/B 34,300 58 BNLI Bank Permata Tbk. --M8K--1 492 498 492 494 2 1,032,400 510,222,800 75 5.379 496 J 20,300 494 T/B 491,000 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 650 650 -5 2,017,700 1,320,995,000 449 631.068 655 J 23,700 650 T/B 3,100 60 BOLT Garuda Metalindo Tbk. --U4---2 950 955 940 950 0 347,300 328,335,500 218 172.727 950 T/J 17,000 940 B 1,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,700 2,700 2,640 2,690 -10 2,013,400 5,386,636,000 833 672.500 2,690 T/J 2,100 2,650 B 3,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 650 650 650 0 100 65,000 1 693.185 650 T/J 74,900 600 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 0 0 6,200 0 0 0 0 241.297 7,100 J 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 575 580 575 575 0 3,751,900 2,157,905,000 306 575.000 580 J 562,700 575 T/B 748,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 58 54 56 1 35,021,300 1,966,605,600 881 8.819 57 J 2,391,300 56 T/B 2,944,200 67 BRNA Berlina Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 851.591 1,150 J 900 1,120 B 2,300 68 BRPT Barito Pacific Tbk. --S3BXO1 1,625 1,725 1,615 1,720 95 12,638,600 21,217,578,500 1,776 134.700 1,725 J 251,000 1,720 T/B 30,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,005 1,015 995 1,000 -5 18,960,200 19,043,680,000 3,169 195.884 1,005 J 44,700 1,000 T/B 1,188,400 70 BSIM Bank Sinarmas Tbk. --U8---1 625 0 0 625 0 0 0 0 426.275 600 J 8,200 590 B 10,000 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,510 2,520 2,450 2,450 -60 7,200 17,847,000 17 125.641 2,500 J 300 2,460 B 100 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---2 120 124 115 124 4 2,515,000 299,389,800 31 950.046 124 T/J 319,900 115 B 11,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 439,217,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,790 3,900 3,780 3,890 100 484,900 1,872,382,000 142 753.056 3,890 T/J 8,300 3,860 B 3,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,645 1,620 1,635 -10 16,895,400 27,563,620,000 1,418 1,635.000 1,640 J 596,300 1,635 T/B 815,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,490 1,475 1,450 1,475 -15 7,100 10,446,000 5 250.000 1,475 T/J 16,100 1,440 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 157 158 153 154 -3 12,500,800 1,936,512,900 608 15.060 155 J 498,000 154 T/B 265,100 79 BUMI Bumi Resources Tbk. --S2K--2 198 208 196 200 2 184,584,700 37,324,102,700 2,488 11.608 202 J 470,600 200 T/B 13,753,700 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 180 185 174 180 0 12,208,100 2,166,844,800 270 138.462 180 T/J 60,100 174 B 600 81 BVIC Bank Victoria International Tbk. --U8---1 194 200 195 196 2 53,100 10,469,200 36 185.338 197 J 12,800 195 B 20,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 199 200 197 198 -1 4,328,100 858,679,000 267 43.304 199 J 212,800 198 T/B 612,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 360 350 354 0 387,300 136,700,800 129 107.273 354 T/J 12,800 352 B 600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,500 2,510 2,480 2,500 0 2,231,900 5,567,188,000 147 142.857 2,500 T/J 84,000 2,480 B 37,400 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 314 308 314 4 11,852,300 3,697,704,600 181 573.652 314 T/J 42,100 312 B 100,000 86 CASS Cardig Aero Services Tbk. --U7---2 710 720 720 720 10 100 72,000 1 180.000 720 T/J 390,000 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 97 103 97 100 3 4,397,300 439,250,500 788 640.000 100 T/J 45,800 99 B 120,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 270 252 258 0 3,144,400 816,139,600 91 20.189 258 T/J 74,400 254 B 42,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,435 1,425 1,385 1,425 -10 86,100 121,856,500 24 5,170.912 1,420 J 2,500 1,370 B 5,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 304 304 292 300 -4 19,938,900 5,936,864,600 1,259 1,304.348 300 T/J 746,400 298 B 201,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,325 1,370 1,350 1,370 45 800 1,094,000 6 131.093 1,375 J 100 1,370 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 242 254 240 242 0 33,100 8,026,000 42 45.777 246 J 43,900 240 B 6,600 93 COWL Cowell Development Tbk. --M6---2 450 448 444 448 -2 95,500 42,600,200 97 344.615 448 T/J 8,300 446 B 1,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 52 50 50 0 48,181,900 2,425,690,500 4,526 45.455 51 J 25,568,300 50 T/B 3,799,200 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 0 0 590 0 0 0 0 297.732 595 J 217,300 560 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,790 J 900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 800 820 795 810 10 7,117,700 5,761,769,000 1,227 181.355 815 J 104,300 810 T/B 209,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 1 16.496 50 T/J 65,685,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,220 1,225 1,215 1,215 -5 412,200 501,825,500 266 1,056.522 1,215 T/J 100 1,210 B 48,800 100 DILD Intiland Development Tbk. --S6---1 288 314 286 290 2 3,077,000 898,920,000 175 50.535 290 T/J 5,917,300 288 B 85,100 101 DKFT Central Omega Resources Tbk. --U2---2 322 330 322 328 6 150,700 49,428,200 14 842.538 328 T/J 336,400 322 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,300 5,500 5,300 5,500 200 1,600 8,677,500 9 32,877.040 5,500 T/J 3,300 5,325 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 128 140 125 140 12 45,949,700 6,236,935,100 965 66.667 140 T/J 2,255,800 139 B 292,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,300 3,270 3,300 20 24,600 80,581,000 5 2,898.831 3,320 J 10,000 3,240 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 745 755 705 705 -40 22,973,800 16,558,757,500 3,254 954.457 710 J 230,500 705 T/B 878,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 154 165 153 159 5 316,600 49,005,900 80 28.909 160 J 100 155 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 370 372 2 495,900 184,462,800 13 100.541 372 T/J 5,000 370 B 18,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,050 J 800 11,300 B 1,500 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,450 J 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,930 1,925 1,885 1,890 -40 1,400 2,649,500 6 695.693 1,925 J 104,500 1,890 T/B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 97 100 91 99 2 55,600 5,311,900 37 66.000 98 J 400 95 B 25,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,130 1,120 1,130 -20 15,100 17,062,000 5 27.901 1,130 T/J 6,900 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 372 386 372 384 12 60,328,900 22,890,302,800 2,970 96.000 386 J 2,179,500 384 T/B 1,527,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,100 255,000 2 10.308 50 T/J 493,957,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 120 127 119 126 6 62,923,700 7,759,483,900 1,741 10.505 127 J 2,580,600 126 T/B 2,281,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,880 1,930 1,810 1,890 10 2,100 3,897,000 6 1,322.335 1,890 T/J 4,200 1,770 B 1,000 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,170 2,260 2,160 2,230 60 12,676,400 28,099,798,000 2,840 223.000 2,240 J 103,200 2,230 T/B 58,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 332 316 318 -4 31,939,600 10,320,756,600 1,997 592.057 320 J 350,000 318 T/B 428,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,990 2,860 2,880 -50 15,968,600 46,126,309,000 1,931 146.162 2,880 T/J 310,100 2,870 B 679,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,850 1,850 1,850 0 600 1,110,000 1 2,909.491 1,850 T/J 200 1,640 B 1,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,100 7,450 6,975 7,350 250 1,095,300 7,776,375,000 1,203 1,684.389 7,350 T/J 6,500 7,325 B 5,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,400 5,450 5,375 5,450 50 2,957,200 15,948,202,500 22 1,090.000 5,450 T/J 26,600 5,425 B 4,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,490 0 0 3,490 0 0 0 0 2,792.000 3,400 J 1,000 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 680 690 680 685 5 817,500 559,988,000 81 685.000 685 T/J 19,400 680 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 905 910 860 910 5 22,166,500 19,915,018,500 299 413.636 910 T/J 61,100 880 B 100 126 FREN Smartfren Telecom Tbk. --U7---1 105 106 101 102 -3 29,972,600 3,077,861,300 1,021 5.667 103 J 477,000 102 T/B 1,698,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 132 136 123 123 -9 2,593,900 325,683,900 429 76.875 124 J 39,600 123 T/B 113,600 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 202 206 202 204 2 1,851,900 377,895,800 181 27.423 204 T/J 159,800 202 B 1,020,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 615 600 610 5 703,000 426,966,500 258 119.758 615 J 275,000 610 T/B 280,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 246 246 236 238 -8 2,357,300 561,687,200 483 59.500 240 J 40,900 238 T/B 89,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,450 J 200 12,800 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---1 136 145 135 144 8 121,200 16,883,600 33 57.600 143 J 12,100 136 B 1,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,330 3,310 3,280 3,300 -30 103,500 341,504,000 234 3,300.000 3,300 T/J 53,000 3,280 B 2,200 136 HERO Hero Supermarket Tbk. --U9---1 910 0 0 910 0 0 0 0 1,899.474 980 J 900 900 B 100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,900 2,920 2,900 2,910 10 22,400 65,085,000 46 890.835 2,910 T/J 1,300 2,900 B 4,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 700 700 700 -10 100 70,000 1 1,076.923 700 T/J 1,600 660 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 835 -5 7,089,100 5,946,800,500 351 269.355 840 J 253,300 835 T/B 101,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 252 242 250 6 240,000 58,913,400 52 83.333 250 T/J 38,900 248 B 3,900 141 HRUM Harum Energy Tbk. --S2K--1 2,330 2,350 2,300 2,320 -10 1,548,500 3,587,205,000 678 44.615 2,330 J 107,100 2,320 T/B 19,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,725 J 100 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 2,000 760 B 1,200 144 IIKP Inti Agri Resources Tbk --U5---2 212 218 210 214 2 401,643,600 86,226,299,600 870 410.764 214 T/J 455,100 212 B 23,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 151 152 141 148 -3 45,702,800 6,781,735,000 1,795 39.467 148 T/J 2,573,100 147 B 150,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,885 1,900 1,840 1,840 -45 1,416,300 2,638,976,000 741 247.021 1,845 J 12,600 1,840 T/B 8,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 680 695 665 665 -15 1,598,000 1,082,847,000 140 133.000 665 T/J 119,500 660 B 92,600 148 IMPC Impack Pratama Industri Tbk. --U3---2 970 970 970 970 0 225,400 218,638,000 27 255.263 970 T/J 11,200 965 B 16,000 149 INAF Indofarma Tbk. --U5---1 4,270 4,270 4,150 4,190 -80 56,300 237,203,000 75 1,676.000 4,240 J 800 4,190 T/B 1,600 150 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,480 3,350 3,400 -50 7,253,300 24,608,730,000 2,236 1,387.755 3,410 J 10,200 3,400 T/B 417,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,840 5,175 4,830 5,050 210 196,100 981,994,500 279 680.144 5,100 J 12,100 5,050 T/B 700 152 INDS Indospring Tbk. --U4---1 2,350 2,450 2,250 2,300 -50 546,200 1,266,133,000 141 215.625 2,300 T/J 13,200 2,260 B 8,800 153 INDY Indika Energy Tbk. --S2XXO1 2,700 2,750 2,700 2,720 20 5,392,300 14,694,771,000 1,135 92.203 2,720 T/J 140,100 2,710 B 129,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 69 66 67 -1 420,200 28,021,500 45 0.383 68 J 473,400 67 T/B 86,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 745 600 675 75 2,100 1,309,500 7 642.857 590 J 13,900 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 2,050 2,040 2,040 30 633,800 1,292,954,000 368 739.130 2,050 J 4,800 1,990 B 400 157 INTA Intraco Penta Tbk. --U9---2 472 488 480 480 8 7,400 3,552,800 4 338.359 478 J 200,000 464 B 8,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 414 396 412 10 42,600 17,375,400 26 108.421 414 J 17,300 400 B 9,900 159 ISAT Indosat Tbk. --S7K--1 2,780 2,800 2,750 2,750 -30 97,500 269,272,000 117 196.429 2,780 J 500 2,740 B 4,500 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,250 26,575 25,525 25,750 -500 1,187,700 30,794,657,500 2,287 183.929 25,800 J 2,400 25,750 T/B 19,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 5,350 B 400 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 66,303,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 486 484 484 -14 1,300 629,600 3 274.548 484 T/J 4,700 454 B 2,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 900 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,980 1,995 1,955 1,970 -10 2,138,200 4,215,861,500 841 538.546 1,970 T/J 9,600 1,965 B 19,300 166 JRPT Jaya Real Property Tbk. --S6---1 545 550 505 540 -5 81,700 43,600,500 52 519.231 540 T/J 500 535 B 900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,270 4,360 4,280 4,360 90 1,456,500 6,320,950,000 1,574 257.105 4,360 T/J 63,100 4,340 B 8,800 168 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 2,330 2,460 2,330 2,340 10 242,500 585,589,000 114 2,340.000 2,380 J 400 2,340 T/B 21,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 254 250 254 -2 594,300 149,940,800 72 30.863 254 T/J 448,100 250 B 546,800 171 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---1 212 214 210 210 -2 1,992,900 419,404,800 87 7.286 214 J 220,000 210 T/B 132,400 173 KINO Kino Indonesia Tbk. --U5---2 1,565 1,650 1,565 1,610 45 207,800 333,580,000 72 42.368 1,625 J 500 1,610 T/B 93,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 983.333 2,950 J 1,200 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 382 384 366 380 -2 546,200 209,365,600 27 1,333.333 380 T/J 36,200 366 B 2,600 176 KMTR Kirana Megatara Tbk. --M3---2 344 344 328 334 -10 403,500 134,869,200 106 72.926 334 T/J 50,000 332 B 30,000 177 KPIG MNC Land Tbk. SSU9---2 129 135 124 128 -1 7,103,100 929,675,100 8,776 275.429 128 T/J 12,800 126 B 4,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,750 2,740 2,740 0 8,000 21,950,000 9 996.364 2,740 T/J 2,400 2,730 B 3,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 400 392 394 0 3,934,000 1,556,010,400 275 48.983 396 J 141,300 394 T/B 446,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 710 700 705 0 63,940,000 45,003,230,500 3,660 7,334.582 705 T/J 1,080,200 700 B 1,262,100 181 LINK Link Net Tbk. --S9K--1 4,210 4,250 4,200 4,230 20 229,800 971,330,000 389 264.375 4,230 T/J 292,500 4,200 B 60,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,745 1,760 1,710 1,710 -35 238,800 411,760,500 182 184.865 1,725 J 500 1,710 T/B 9,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 310 310 302 304 -6 11,197,500 3,416,281,000 818 77.836 306 J 60,200 304 T/B 241,100 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,025 6,525 6,525 -175 4,292,000 28,711,032,500 3,773 147.855 6,575 J 14,000 6,525 T/B 166,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,230 1,195 1,215 5 7,483,100 9,083,397,500 966 313.548 1,215 T/J 724,800 1,210 B 14,600 186 LTLS Lautan Luas Tbk. --U9---1 498 500 490 500 2 21,800 10,814,000 13 176.748 500 T/J 25,200 492 B 43,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 535 540 510 525 -10 19,288,000 10,318,325,000 137 1,106.988 525 T/J 20,000 505 B 1,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,100 1,130 1,080 1,120 20 2,907,700 3,223,060,500 690 636.364 1,120 T/J 12,100 1,115 B 26,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,745 1,745 0 500 872,500 1 103.869 1,720 J 9,200 1,625 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 790 800 -10 3,301,100 2,645,637,500 754 1,283.800 810 J 62,900 800 T/B 45,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 254 264 256 260 6 23,053,800 6,005,268,000 464 346.667 262 J 137,000 260 T/B 17,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,720 1,705 1,720 5 307,700 527,176,500 63 688.000 1,720 T/J 93,700 1,715 B 20,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 500 565 500 550 50 47,313,200 25,644,162,500 2,263 391.069 555 J 154,700 550 T/B 752,900 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 5,850 5,950 5,850 5,950 100 16,200 95,730,000 5 2,565.639 5,950 T/J 10,000 5,550 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,000 2,980 2,990 -10 173,900 519,637,000 77 230.000 2,990 T/J 3,900 2,980 B 5,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 615 595 600 -5 1,407,600 847,460,500 229 37.500 605 J 77,000 600 T/B 168,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,370 3,310 3,370 20 3,196,100 10,672,580,000 206 243.321 3,370 T/J 59,000 3,350 B 132,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 162 159 162 2 198,800 31,821,700 74 145.302 162 T/J 99,200 161 B 200 199 MDIA Intermedia Capital Tbk. --M9---1 121 122 117 120 -1 1,277,600 152,406,000 104 86.957 120 T/J 27,700 118 B 10,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,820 2,900 2,810 2,870 50 77,500 222,486,000 34 149.677 2,870 T/J 99,700 2,820 B 1,600 201 MDLN Modernland Realty Tbk. --S6---1 224 224 218 224 0 9,593,900 2,127,661,000 136 66.478 224 T/J 217,200 222 B 2,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 985 995 915 920 -65 65,490,300 62,378,366,000 4,869 1,620.374 925 J 1,489,300 920 T/B 2,987,100 203 MEGA Bank Mega Tbk. --U8---1 4,580 4,580 4,580 4,580 0 200 916,000 1 3,338.484 5,500 J 900 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,525 5,550 5,525 5,525 0 75,000 414,380,000 14 14,567.459 5,600 J 100 5,525 T/B 17,700 205 META Nusantara Infrastructure Tbk. --S7---1 244 246 242 242 -2 318,000 77,110,000 9 72.651 244 J 1,319,300 242 T/B 1,650,800 206 MFIN Mandala Multifinance Tbk. --U8---2 810 810 805 810 0 31,700 25,672,000 10 830.769 810 T/J 116,100 775 B 20,000 207 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 1,650 1,660 1,530 1,555 -95 5,294,100 8,387,269,500 1,106 91.552 1,555 T/J 456,600 1,550 B 6,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 484 555 490 555 71 1,200 594,500 3 2,642.857 550 J 3,600 490 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 195 189 190 0 2,690,000 517,261,200 52 475.000 190 T/J 152,200 188 B 1,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,050 16,000 16,050 50 1,700 27,205,000 5 102,229.299 16,050 T/J 200 16,000 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 870 875 850 875 5 29,100 25,132,000 20 146.138 880 J 500 875 T/B 1,500 214 MLPL Multipolar Tbk. --U9---1 81 83 80 80 -1 3,381,200 273,268,500 191 9.176 81 J 464,500 80 T/B 208,300 215 MLPT Multipolar Technology Tbk. --U9---1 890 890 890 890 0 100 89,000 1 185.417 830 J 3,500 0 B 0 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 515 520 -10 342,500 177,982,000 26 88.889 520 T/J 2,183,800 515 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 810 760 770 -15 25,330,300 19,696,894,500 1,873 85.556 775 J 135,900 770 T/B 28,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 880 880 855 860 -20 587,600 507,067,500 254 57.333 865 J 600 860 T/B 58,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 175 187 175 177 2 3,495,000 630,001,900 702 74.417 178 J 10,100 177 T/B 41,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,800 5,400 5,050 5,075 -725 61,200 312,182,500 57 460.325 5,075 T/J 500 5,050 B 2,700 221 MSIN MNC Studios International Tbk. --U9---2 318 318 314 316 -2 1,369,500 434,914,200 410 316.000 318 J 158,500 316 T/B 300 222 MSKY MNC Sky Vision Tbk. --U9---1 910 900 865 900 -10 250,800 224,462,500 5 59.211 900 T/J 250,400 805 B 1,500 223 MTDL Metrodata Electronics Tbk. --S9---1 715 740 715 720 5 15,700 11,515,500 14 1,296.176 720 T/J 17,200 715 B 8,700 224 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---1 388 388 372 388 0 2,400 905,600 8 163.127 388 T/J 75,300 374 B 500 226 MYOH Samindo Resources Tbk. --S2---1 855 855 835 850 -5 163,400 138,501,000 27 101.242 850 T/J 183,100 835 B 32,200 227 MYRX Hanson International Tbk. --S6K--2 125 126 123 125 0 527,472,700 65,451,685,300 479 85.247 125 T/J 5,279,100 124 B 2,609,200 228 NASA Ayana Land International Tbk. --U9---2 605 605 595 600 -5 6,485,800 3,891,446,500 49 582.524 605 J 111,000 600 T/B 80,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 4,000 4,040 3,950 3,950 -50 425,300 1,698,668,000 376 1,215.385 3,980 J 500 3,950 T/B 600 230 NIRO Nirvana Development Tbk. --U6---2 95 96 90 90 -5 846,900 76,346,400 18 85.714 93 J 26,100 90 T/B 372,700 231 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 835 -5 987,000 824,128,000 298 1,011.827 835 T/J 24,400 830 B 17,200 232 NOBU Bank Nationalnobu Tbk. --U8---1 890 905 890 905 15 700 629,500 6 241.333 905 T/J 4,700 865 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 398 400 390 390 -8 291,100 113,568,800 26 45.882 398 J 110,500 390 T/B 370,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 600 565 590 0 35,600 20,472,000 22 1,167.277 590 T/J 33,700 570 B 1,000 236 PALM Provident Agro Tbk. --U1---2 254 252 250 250 -4 19,600 4,907,000 11 68.330 254 J 1,500 248 B 400 237 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,545 1,500 1,525 25 2,000 3,015,500 7 1,109.091 1,525 T/J 900 1,500 B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,065 1,050 1,065 -10 54,800 57,974,000 17 125.294 1,080 J 56,200 1,065 T/B 22,100 239 PBRX Pan Brothers Tbk. --U4K--1 555 560 550 555 0 10,054,600 5,569,991,500 2,909 982.301 555 T/J 19,800 550 B 692,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,990 3,000 2,990 3,000 10 19,600 58,605,000 2 2,000.000 3,000 T/J 18,800 2,990 B 600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,220 2,260 2,110 2,120 -100 90,954,800 195,502,038,000 9,299 706.667 2,130 J 45,700 2,120 T/B 1,261,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 1,130 1,130 1,130 0 600 678,000 1 220.488 1,130 T/J 300 1,115 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,140 J 3,000 2,900 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,300 1,200 1,200 -25 36,220,000 45,605,073,500 2,012 1,998.002 1,200 T/J 193,300 1,195 B 283,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 69 65 65 0 27,746,800 1,852,762,100 624 65.000 66 J 371,200 65 T/B 551,200 246 PNIN Paninvest Tbk. --S8---1 1,130 1,225 1,145 1,180 50 3,096,100 3,684,741,500 635 1,254.785 1,180 T/J 10,400 1,160 B 5,000 247 PNLF Panin Financial Tbk. --S8---1 280 318 280 298 18 661,320,500 200,009,528,400 13,158 322.093 298 T/J 5,776,700 296 B 10,832,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 755 840 760 840 85 300 236,000 3 419.715 800 J 2,200 740 B 200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,470 4,500 4,460 4,490 20 47,220,400 211,593,922,000 341 2,849.871 4,490 T/J 108,500 4,480 B 500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 580 J 100 550 B 193,800 251 POWR Cikarang Listrindo Tbk. --M7---2 930 930 925 925 -5 43,100 39,881,500 8 61.667 935 J 300 925 T/B 34,000 252 PPRE PP Presisi Tbk. --M7---1 370 370 362 370 0 594,800 218,482,000 137 86.047 370 T/J 16,100 368 B 45,000 253 PPRO PP Properti Tbk. --S6K--1 101 104 100 101 0 21,037,000 2,139,637,200 956 218.378 102 J 3,195,900 101 T/B 90,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,760 2,770 2,700 2,770 10 2,800 7,677,000 17 42.615 2,760 J 22,600 2,690 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,195 1,185 1,185 0 1,500 1,779,000 5 1,185.000 1,195 J 50,300 1,160 B 30,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 197 185 192 2 844,800 159,661,500 156 622.911 192 T/J 13,400 189 B 1,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,690 4,680 4,500 4,500 -190 14,837,700 67,456,771,000 5,014 3,913.043 4,510 J 45,000 4,500 T/B 2,157,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,560 1,535 1,545 0 6,924,200 10,707,848,000 1,030 290.414 1,550 J 203,200 1,545 T/B 116,400 259 PTRO Petrosea Tbk. --S2---1 1,920 1,920 1,880 1,895 -25 1,211,000 2,293,885,000 848 1,516.000 1,895 T/J 63,000 1,890 B 7,500 260 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-1 472 482 462 464 -8 16,133,100 7,598,910,400 2,182 1,788.812 464 T/J 148,900 462 B 319,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,025 1,135 1,000 1,015 -10 4,255,000 4,538,540,500 1,236 1,015.000 1,025 J 513,200 1,015 T/B 100 263 RAJA Rukun Raharja Tbk. --S7---1 498 500 488 494 -4 4,105,400 2,024,389,400 711 1,696.895 496 J 89,900 494 T/B 41,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,280 1,245 1,280 20 557,200 703,001,000 774 800.000 1,280 T/J 59,500 1,255 B 500 265 RDTX Roda Vivatex Tbk --U6---1 5,825 0 0 5,825 0 0 0 0 306.871 5,900 J 2,500 5,600 B 5,000 266 RIMO Rimo International Lestari Tbk --U9---2 158 160 157 157 -1 1,096,176,900 173,191,738,200 1,414 86.196 158 J 1,385,300 157 T/B 7,763,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 374 374 370 374 0 4,400 1,638,400 6 2,926.448 374 T/J 3,200 360 B 100 268 RODA Pikko Land Development Tbk. --U6---2 408 450 442 442 34 900 398,600 3 705.732 440 J 1,400 400 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,015 1,025 1,015 1,015 0 46,100 46,941,500 47 398.039 1,025 J 7,900 1,015 T/B 700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 535 565 530 545 10 1,262,400 690,019,000 563 681.250 545 T/J 4,700 540 B 5,000 271 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 9,400 9,100 9,000 9,100 -300 11,000 100,000,000 9 5,870.968 9,100 T/J 47,000 8,650 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,700 1,740 1,690 1,740 40 8,449,200 14,584,672,500 1,599 787.142 1,745 J 320,800 1,740 T/B 92,400 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 860 860 -40 3,600 3,236,000 2 961.915 900 J 16,500 810 B 3,100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,290 2,330 0 4,800 11,040,000 8 99.573 2,390 J 2,100 2,330 T/B 99,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,500 3,500 3,500 50 100 350,000 1 162.648 3,470 J 18,900 3,210 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,135 1,195 1,040 1,040 -95 9,298,500 10,606,222,500 1,691 742.857 1,040 T/J 76,800 1,035 B 67,800 278 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---1 800 810 800 805 5 291,200 234,216,500 126 138.793 805 T/J 175,700 800 B 66,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,810 2,860 2,680 2,680 -130 796,600 2,193,811,000 418 30.438 2,690 J 500 2,680 T/B 2,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 484 482 482 0 825,600 398,142,200 109 43.818 484 J 382,500 482 T/B 390,300 282 SIPD Sierad Produce Tbk. --U3---2 1,060 1,060 1,000 1,060 0 8,900 9,427,500 5 1.178 1,080 J 3,000 1,055 B 400 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 1,200 3,510 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,340 2,400 2,210 2,300 -40 432,200 1,005,643,000 485 410.714 2,360 J 1,000 2,300 T/B 200,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,130 1,075 1,130 55 9,971,600 11,073,801,000 964 1,364.734 1,135 J 13,200 1,130 T/B 41,100 286 SMDR Samudera Indonesia Tbk. --S7---1 288 292 286 290 2 426,400 123,253,000 113 1,163.817 292 J 30,300 288 B 29,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,300 9,425 8,925 9,300 0 7,661,100 70,669,215,000 4,815 3,236.133 9,300 T/J 335,200 9,275 B 200 288 SMRA Summarecon Agung Tbk. --S6IK-1 575 620 570 595 20 38,634,500 23,217,153,500 2,562 977.654 595 T/J 2,029,500 590 B 416,100 289 SMRU SMR Utama Tbk. --U2---2 488 494 484 484 -4 849,800 416,116,800 23 118.361 494 J 13,900 482 B 16,800 290 SMSM Selamat Sempurna Tbk. --S4---1 1,420 1,455 1,420 1,430 10 3,850,900 5,525,832,500 1,370 3,819.546 1,430 T/J 26,900 1,425 B 30,100 291 SOCI Soechi Lines Tbk. --M7---1 135 137 134 136 1 2,333,600 315,723,400 326 24.727 136 T/J 145,800 135 B 14,500 292 SPTO Surya Pertiwi Tbk. --U9---2 930 990 820 820 -110 2,686,500 2,594,707,500 273 820.000 985 J 100 820 T/B 1,225,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 152 160 151 160 8 11,300 1,720,400 13 170.756 154 J 2,000 153 B 6,200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 338 340 -2 183,548,900 62,748,170,600 16,052 141.667 342 J 5,860,800 340 T/B 4,349,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,990 3,690 3,990 300 140,100 544,451,000 93 72.545 3,990 T/J 18,500 3,910 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 486 472 486 6 12,634,200 6,061,864,600 363 199.385 486 T/J 551,900 478 B 150,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,265 1,280 1,255 1,280 15 41,943,400 53,153,164,500 1,187 191.045 1,280 T/J 200,200 1,275 B 2,800 298 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 0 600 30,000 1 64.769 50 T/J 662,535,100 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 3,050 3,040 2,760 2,830 -220 431,400 1,280,268,000 356 2,572.727 2,850 J 5,500 2,820 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 910 910 850 865 -45 42,726,100 37,374,829,500 4,703 816.038 870 J 11,900 865 T/B 158,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,225 5,000 5,000 -125 1,611,700 8,117,445,000 955 246.914 5,075 J 18,200 5,000 T/B 81,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 965 985 955 955 -10 1,925,900 1,861,152,000 392 217.466 955 T/J 3,200 950 B 227,500 305 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 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 344 350 342 344 0 16,240,000 5,617,380,400 177 150.877 344 T/J 81,800 342 B 65,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 740 740 740 -10 500 370,000 1 238.710 750 J 458,700 730 B 13,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 715 815 760 790 75 4,200 3,315,000 4 179.025 790 T/J 17,500 625 B 2,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 3,000 J 1,400 2,600 B 24,900 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 785 800 0 6,029,900 4,780,716,500 78 400.000 800 T/J 348,900 795 B 4,900 311 TINS Timah Tbk. --S2K--1 730 740 720 725 -5 7,143,100 5,204,336,000 985 370.471 725 T/J 63,900 720 B 488,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 12,775 12,950 12,450 12,900 125 4,067,200 51,978,625,000 2,278 797.585 12,900 T/J 28,600 12,875 B 63,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 760 800 0 20,100 16,076,000 3 368.002 800 T/J 319,500 760 B 300 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,880 1,820 1,735 1,820 -60 110,300 200,729,000 7 95.789 1,820 T/J 40,100 1,740 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 820 800 820 5 6,679,100 5,438,053,000 441 1,319.792 820 T/J 821,400 815 B 39,900 316 TOTL Total Bangun Persada Tbk. --S6---1 550 560 540 545 -5 235,200 128,443,500 98 195.884 550 J 700 540 B 110,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 308 320 294 304 -4 882,000 269,317,400 161 986.149 304 T/J 92,200 294 B 32,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 476 480 474 478 2 3,832,200 1,827,689,600 376 2,276.949 478 T/J 200,000 476 B 120,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 236 248 220 224 -12 491,751,200 114,714,969,000 5,941 185.133 226 J 218,400 224 T/B 5,769,400 320 TRIO Trikomsel Oke Tbk. --U9---1 210 210 210 210 0 200 42,000 1 93.217 214 J 100 210 T/B 800 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 3,400 1,360,000 1 238.607 402 J 100 400 T/B 29,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,380 1,390 5 234,300 325,325,500 27 247.966 1,390 T/J 248,300 1,380 B 11,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,070 2,950 3,070 -30 49,600 149,582,000 50 3,070.000 3,100 J 6,000 3,070 T/B 43,600 324 TURI Tunas Ridean Tbk. --U9---1 1,175 1,190 1,175 1,190 15 280,800 331,710,000 27 2,644.444 1,190 T/J 76,600 1,185 B 21,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,210 1,195 1,195 0 368,800 443,237,500 272 2,316.969 1,215 J 1,000 1,195 T/B 38,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,500 3,400 3,400 -100 2,000 6,920,000 3 125.923 3,600 J 2,300 3,400 T/B 100 327 VICO Victoria Investama Tbk. --U8---1 103 108 99 103 0 150,000 14,945,100 58 82.400 103 T/J 52,300 100 B 5,500 328 VIVA Visi Media Asia Tbk. --U9---1 132 138 128 138 6 10,102,000 1,351,073,000 495 46.000 138 T/J 448,000 137 B 105,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 226 220 222 -2 857,500 190,889,600 156 76.552 222 T/J 51,500 220 B 163,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,300 1,320 1,295 1,300 0 6,535,900 8,525,321,500 1,282 334.145 1,305 J 9,000 1,300 T/B 813,700 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 270 270 270 0 1,400 378,000 4 73.017 270 T/J 9,600 268 B 200 332 WOOD Integra Indocabinet Tbk. --S5---2 600 605 590 595 -5 11,287,600 6,709,762,000 498 228.846 595 T/J 464,900 590 B 1,360,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 354 348 348 -2 17,688,200 6,187,972,200 1,311 71.020 350 J 105,000 348 T/B 712,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,640 1,670 1,640 1,640 0 9,483,200 15,617,973,000 1,820 442.645 1,645 J 84,000 1,640 T/B 420,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 350 356 342 342 -8 8,162,300 2,834,321,200 778 57.966 348 J 27,400 342 T/B 783,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,660 1,670 1,650 1,665 5 11,712,400 19,517,619,500 1,825 1,189.286 1,665 T/J 31,200 1,650 B 19,200 Total 5,312,869,600 2,526,161,994,600 222,230 2,139,093,800 107,114,500 Jakarta, 09 October 2018 Trading Division