List of Securities Quotation: IDX SMC Composite Date: Wednesday, 10 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. XDS1KB-1 11,675 11,900 11,675 11,850 175 787,800 9,328,760,000 469 962.664 11,875 J 4,200 11,850 T/B 92,100 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 1,850 2,290 1,860 2,190 340 4,900 9,802,500 8 58.400 1,990 J 1,700 1,940 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,415 1,380 1,400 30 22,571,400 31,687,251,500 1,581 1,707.317 1,400 T/J 1,217,400 1,395 B 142,100 5 ACST Acset Indonusa Tbk. --S6---1 1,520 1,570 1,495 1,515 -5 1,148,700 1,745,001,000 214 63.621 1,520 J 15,000 1,515 T/B 1,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,300 1,325 1,300 1,315 15 6,889,100 9,072,351,000 860 1,032.725 1,320 J 22,200 1,315 T/B 865,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,150 8,075 8,150 0 361,100 2,933,427,500 59 350.538 8,150 T/J 4,000 8,125 B 700 8 ADMG Polychem Indonesia Tbk --M3---1 326 332 322 324 -2 699,300 228,496,200 139 28.920 326 J 50,000 324 T/B 22,200 9 AGII Aneka Gas Industri Tbk. --U3---1 610 640 580 600 -10 214,300 131,480,500 67 54.545 610 J 1,000 600 T/B 12,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 344 350 342 346 2 1,364,200 472,334,800 216 565.286 346 T/J 2,400 344 B 245,400 11 AGRS Bank Agris Tbk. --U8---2 240 240 230 232 -8 144,500 33,717,800 21 210.909 238 J 10,000 232 T/B 600 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,820 3,890 3,840 3,880 60 7,090,100 27,380,235,000 1,322 3,092.348 3,890 J 39,200 3,880 T/B 3,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 352 J 2,200 270 B 6,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,400 4,600 0 11,500 50,901,000 5 187.755 4,600 T/J 51,300 4,450 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 850 800 845 25 294,400 244,950,000 119 2,156.217 845 T/J 8,800 825 B 100,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,295 1,250 1,295 -5 104,700 135,395,000 18 107.917 1,295 T/J 500 1,250 B 400 17 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 810 820 10 35,832,700 29,231,663,500 1,775 540.647 820 T/J 3,676,000 815 B 21,100 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--1 137 140 137 138 1 3,624,800 500,514,700 353 37.808 139 J 28,800 138 T/B 1,573,000 21 ARII Atlas Resources Tbk. --U2---2 940 975 975 975 35 20,100 19,597,500 10 65.000 975 T/J 98,200 920 B 1,100 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 284 292 0 29,048,100 8,451,484,400 31 97.333 294 J 300,000 292 T/B 5,800 23 ARNA Arwana Citramulia Tbk. --S3---1 356 356 352 354 -2 69,200 24,531,000 32 2,406.035 354 T/J 15,700 352 B 9,300 24 ASGR Astra Graphia Tbk. --U9---1 1,410 1,415 1,405 1,405 -5 129,600 182,591,500 27 291.300 1,415 J 19,800 1,405 T/B 8,600 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 695 695 0 1,379,500 958,752,500 204 1,287.037 700 J 51,200 690 B 50,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 276 282 274 276 0 2,768,200 766,024,800 480 262.857 278 J 200,000 276 T/B 1,660,200 27 ATIC Anabatic Technologies Tbk. --U9---1 810 900 810 810 0 1,900 1,584,500 11 115.714 800 J 1,700 755 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 1,450 1,465 1,450 1,460 10 390,200 569,592,500 68 1,320.430 1,465 J 121,900 1,460 T/B 104,400 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,900 145,000 5 57.388 50 T/J 4,285,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 262 262 262 262 0 500 131,000 2 193.165 266 J 3,000 260 B 121,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,675 1,690 1,675 1,690 15 444,600 747,425,000 142 2,112.500 1,690 T/J 4,600 1,685 B 1,500 33 BBKP Bank Bukopin Tbk. --S8---1 350 352 346 346 -4 2,863,700 997,767,200 359 102.643 348 J 5,500 346 T/B 228,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,550 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 2,410 2,420 10 9,328,400 22,606,830,000 1,267 315.652 2,420 T/J 223,600 2,410 B 282,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 298 294 296 0 596,300 175,341,000 47 301.364 296 T/J 121,000 294 B 51,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 173 157 162 -1 5,811,200 974,242,900 7,295 459.418 163 J 88,800 162 T/B 5,500 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 1,583,900 79,195,000 172 217.306 50 T/J 383,744,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 165 161 163 -1 5,866,500 955,796,100 383 95.882 164 J 356,900 163 T/B 293,700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 555 565 555 555 0 540,500 302,529,500 63 2,844.112 565 J 1,400 555 T/B 472,500 43 BHIT MNC Investama Tbk. --S9K--1 82 84 82 82 0 17,693,500 1,474,091,500 8,178 239.801 84 J 2,334,200 82 T/B 1,131,900 44 BINA Bank Ina Perdana Tbk. --U8---1 565 575 570 570 5 96,200 54,982,000 12 322.041 580 J 10,500 570 T/B 6,700 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 97,800 4,890,000 76 35.714 50 T/J 12,578,000 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,050 3,070 2,990 3,000 -50 1,140,600 3,424,946,000 138 46.154 3,000 T/J 112,500 2,990 B 2,400 47 BISI BISI International Tbk. --U1---1 1,595 1,595 1,545 1,550 -45 192,900 299,186,000 30 775.000 1,550 T/J 145,500 1,545 B 300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,990 1,995 1,955 1,990 0 11,629,100 23,167,877,000 237 331.667 1,990 T/J 37,900 1,980 B 200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 640 640 -5 927,400 593,634,000 432 148.837 645 J 740,300 640 T/B 57,000 50 BKSL Sentul City Tbk. --S6LKO1 105 111 105 107 2 150,432,300 16,322,705,500 2,382 7.394 108 J 4,037,800 107 T/B 10,345,100 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 174 163 170 -10 1,300 222,000 11 390.087 170 T/J 6,400 168 B 1,100 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 4,350 4,350 4,350 4,350 0 500 2,175,000 1 290.000 4,800 J 800 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 362 380 334 368 6 1,300 457,000 8 115.000 368 T/J 5,300 338 B 1,000 55 BMTR Global Mediacom Tbk. --S9K--1 378 386 364 364 -14 26,468,600 9,794,250,000 4,280 296.272 382 J 100 364 T/B 7,664,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 900 895 900 0 2,761,600 2,483,809,500 141 6.645 905 J 2,500 900 T/B 1,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 210 204 206 0 395,200 81,211,200 39 2.454 206 T/J 157,400 204 B 157,500 58 BNLI Bank Permata Tbk. --M8K--1 494 496 490 492 -2 2,371,000 1,169,131,200 74 5.357 494 J 627,000 492 T/B 2,506,700 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,037,300 1,332,281,500 510 631.068 655 J 20,900 650 T/B 14,300 60 BOLT Garuda Metalindo Tbk. --U4---2 950 955 940 950 0 357,500 338,073,000 222 172.727 950 T/J 1,000 940 B 1,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,690 2,690 2,620 2,640 -50 2,065,900 5,499,263,000 1,063 660.000 2,640 T/J 1,000 2,630 B 1,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 78,000 600 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 7,000 J 800 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 575 580 570 575 0 2,451,600 1,409,679,500 281 575.000 580 J 722,600 575 T/B 645,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 57 56 56 0 3,703,200 207,598,700 79 8.819 57 J 5,766,600 56 T/B 997,800 67 BRNA Berlina Tbk. --U3---2 1,135 1,150 1,140 1,140 5 200 229,000 2 855.342 1,140 T/J 400 1,130 B 100 68 BRPT Barito Pacific Tbk. --S3BXO1 1,720 1,755 1,720 1,755 35 12,685,500 22,067,047,500 1,279 137.441 1,760 J 824,700 1,755 T/B 4,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,000 1,045 1,000 1,005 5 27,949,700 28,331,491,500 3,436 196.864 1,010 J 31,000 1,005 T/B 484,100 70 BSIM Bank Sinarmas Tbk. --U8---1 625 625 625 625 0 300 187,500 2 426.275 620 J 10,300 535 B 5,000 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,450 2,550 2,450 2,550 100 7,800 19,120,000 11 130.769 2,530 J 1,100 2,460 B 200 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---2 124 123 111 122 -2 5,761,300 702,663,500 24 934.723 122 T/J 120,300 118 B 4,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 460,198,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,890 3,920 3,850 3,850 -40 96,800 375,324,000 55 745.312 3,860 J 1,000 3,850 T/B 25,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,635 1,655 1,630 1,650 15 32,971,800 54,228,227,000 1,763 1,650.000 1,655 J 2,225,200 1,650 T/B 615,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,475 1,525 1,445 1,445 -30 13,600 19,737,500 16 244.915 1,445 T/J 8,000 1,430 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 154 158 154 154 0 8,387,800 1,305,712,600 527 15.060 155 J 470,200 154 T/B 4,200 79 BUMI Bumi Resources Tbk. --S2K--2 200 204 199 200 0 134,887,400 27,042,631,500 2,131 11.608 202 J 5,580,100 200 T/B 4,027,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 180 180 172 178 -2 12,072,600 2,148,558,000 218 136.923 178 T/J 39,800 175 B 2,300 81 BVIC Bank Victoria International Tbk. --U8---1 196 199 194 197 1 364,200 70,925,600 74 186.283 198 J 32,600 196 B 4,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 198 199 196 196 -2 17,696,000 3,483,260,900 640 42.867 197 J 465,000 196 T/B 442,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 354 350 354 0 342,600 120,194,000 108 107.273 354 T/J 700 352 B 21,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,500 2,510 2,490 2,490 -10 2,378,900 5,934,787,000 128 142.286 2,490 T/J 242,000 2,480 B 149,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 314 316 314 316 2 632,800 199,046,800 186 577.306 318 J 121,000 316 T/B 6,300 86 CASS Cardig Aero Services Tbk. --U7---2 720 725 725 725 5 100 72,500 1 181.250 720 J 639,900 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 103 98 100 0 1,071,700 106,420,700 123 640.000 101 J 61,800 100 T/B 394,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 260 254 256 -2 182,000 46,560,000 17 20.032 260 J 120,000 256 T/B 47,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,425 1,450 1,385 1,430 5 32,700 46,178,000 11 5,189.056 1,440 J 20,000 1,415 B 800 90 CLEO Sariguna Primatirta Tbk. --S5---1 300 304 296 298 -2 12,860,400 3,865,763,600 1,688 1,295.652 298 T/J 134,000 296 B 1,623,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,370 1,365 1,365 -5 700 958,500 4 130.615 1,365 T/J 100 1,360 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 242 242 236 240 -2 60,000 14,370,600 38 45.399 240 T/J 6,700 238 B 25,200 93 COWL Cowell Development Tbk. --M6---2 448 454 446 448 0 104,900 47,112,000 102 344.615 448 T/J 19,900 446 B 2,400 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 17,802,500 890,155,400 269 45.455 50 T/J 73,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 590 590 590 0 109,500 64,605,000 23 297.732 590 T/J 800 560 B 300 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-1 810 810 795 800 -10 5,403,200 4,325,002,000 768 179.116 805 J 62,600 800 T/B 99,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 40,300 2,015,000 53 16.496 50 T/J 61,905,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,215 1,225 1,215 1,220 5 441,300 537,743,000 262 1,060.870 1,220 T/J 5,100 1,215 B 26,400 100 DILD Intiland Development Tbk. --S6---1 290 314 290 306 16 3,723,800 1,134,351,200 353 53.323 306 T/J 279,200 302 B 45,300 101 DKFT Central Omega Resources Tbk. --U2---2 328 334 312 334 6 171,000 56,564,800 39 857.950 334 T/J 54,300 326 B 200 102 DLTA Delta Djakarta Tbk. --U5---1 5,500 5,400 5,250 5,400 -100 46,900 248,460,000 38 32,279.276 5,400 T/J 9,400 5,300 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 140 141 136 138 -2 22,249,600 3,100,075,300 397 65.714 139 J 100 138 T/B 346,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,350 3,220 3,290 -10 386,600 1,259,396,000 72 2,890.046 3,320 J 500 3,250 B 4,300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 705 770 705 760 55 48,584,400 36,316,859,000 3,736 1,028.918 765 J 6,529,100 760 T/B 617,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 159 163 155 162 3 148,500 23,390,400 66 29.455 162 T/J 23,300 160 B 2,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 374 372 374 2 539,400 201,272,000 22 101.081 374 T/J 1,000 372 B 24,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,000 J 100 11,300 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 9,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,890 1,925 1,900 1,925 35 33,700 64,865,000 4 708.576 1,920 J 600 1,890 B 5,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 99 98 92 95 -4 61,400 5,890,100 23 63.333 98 J 11,200 95 T/B 10,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,130 1,000 1,000 1,000 -130 17,400 17,400,000 15 24.691 1,000 T/J 183,900 950 B 200 113 ELSA Elnusa Tbk. --S2LKO1 384 388 378 380 -4 30,585,300 11,706,386,200 2,132 95.000 382 J 184,600 380 T/B 904,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,400 420,000 54 10.308 50 T/J 513,968,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 126 132 123 125 -1 85,634,800 10,940,131,500 3,147 10.422 125 T/J 2,610,600 124 B 788,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,890 1,940 1,900 1,940 50 200 384,000 2 1,357.317 1,850 J 100 1,775 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,230 2,260 2,190 2,210 -20 17,394,200 38,576,848,000 2,292 221.000 2,210 T/J 1,923,900 2,200 B 429,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 318 326 312 318 0 19,157,600 6,095,237,600 1,182 592.057 320 J 443,300 318 T/B 7,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,900 2,830 2,830 -50 9,933,100 28,227,394,000 1,823 143.625 2,840 J 60,000 2,830 T/B 515,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,850 1,850 1,850 0 1,000 1,850,000 3 2,909.491 1,875 J 300 1,605 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,350 7,550 7,350 7,425 75 1,041,400 7,733,870,000 997 1,701.577 7,425 T/J 7,900 7,400 B 800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,450 5,550 5,450 5,550 100 2,034,000 11,141,050,000 103 1,110.000 5,550 T/J 1,100 5,525 B 3,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,490 0 0 3,490 0 0 0 0 2,792.000 3,400 J 500 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 685 700 685 700 15 168,200 116,179,500 45 700.000 700 T/J 31,800 695 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 910 910 855 895 -15 33,582,400 30,238,323,500 454 406.818 905 J 1,000 890 B 14,100 126 FREN Smartfren Telecom Tbk. --U7---1 102 104 101 103 1 14,624,200 1,500,668,100 699 5.722 104 J 2,175,600 103 T/B 799,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 123 136 126 128 5 7,982,600 1,042,947,600 1,093 80.000 129 J 129,100 128 T/B 258,300 128 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---1 204 214 204 210 6 4,990,700 1,047,021,800 695 28.230 212 J 141,600 210 T/B 1,043,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 670 610 660 50 12,381,900 8,036,038,000 1,559 129.574 665 J 114,500 660 T/B 410,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 238 286 242 260 22 17,748,900 4,778,542,800 2,301 65.000 262 J 29,000 260 T/B 37,200 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 16,000 16,000 0 300 4,800,000 2 2,782.609 16,000 T/J 6,600 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---1 144 144 135 144 0 56,900 7,967,200 29 57.600 144 T/J 34,400 137 B 50,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,310 3,290 3,300 0 107,200 353,741,000 110 3,300.000 3,300 T/J 289,900 3,280 B 2,700 136 HERO Hero Supermarket Tbk. --U9---1 910 0 0 910 0 0 0 0 1,899.474 1,000 J 900 910 B 500 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,910 2,910 2,850 2,910 0 23,300 67,281,000 39 890.835 2,910 T/J 1,300 2,900 B 100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 700 0 5,900 4,143,000 9 1,076.923 700 T/J 1,200 600 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 855 830 845 10 10,671,000 9,021,539,000 379 272.581 845 T/J 21,400 840 B 23,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 254 250 250 0 166,400 41,986,800 53 83.333 254 J 13,400 250 T/B 76,200 141 HRUM Harum Energy Tbk. --S2K--1 2,320 2,360 2,200 2,200 -120 6,155,500 13,721,399,000 941 42.308 2,310 J 700 2,200 T/B 6,317,900 142 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---1 810 0 0 810 0 0 0 0 63.281 710 J 100 705 B 1,800 144 IIKP Inti Agri Resources Tbk --U5---2 214 216 208 208 -6 284,040,200 61,088,013,200 599 399.248 214 J 696,300 208 T/B 2,172,400 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 152 144 152 4 20,559,100 3,071,726,300 950 40.533 152 T/J 341,400 151 B 319,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,840 1,875 1,825 1,850 10 1,146,700 2,123,004,500 633 248.363 1,850 T/J 3,000 1,845 B 1,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 665 680 650 665 0 1,120,200 741,598,000 137 133.000 670 J 109,300 665 T/B 1,344,500 148 IMPC Impack Pratama Industri Tbk. --U3---2 970 975 970 970 0 223,100 216,458,500 21 255.263 970 T/J 9,800 965 B 16,000 149 INAF Indofarma Tbk. --U5---1 4,190 4,450 4,130 4,280 90 15,600 66,599,000 70 1,712.000 4,280 T/J 1,700 4,250 B 200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,590 3,460 3,530 130 13,698,500 48,477,440,000 2,893 1,440.816 3,540 J 5,000 3,530 T/B 64,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,050 5,175 4,960 5,000 -50 211,200 1,057,590,000 162 673.410 5,075 J 2,300 5,000 T/B 6,300 152 INDS Indospring Tbk. --U4---1 2,300 2,300 2,250 2,250 -50 32,700 74,352,000 27 210.937 2,260 J 1,500 2,230 B 100 153 INDY Indika Energy Tbk. --S2XXO1 2,720 2,790 2,680 2,790 70 14,049,100 38,666,760,000 1,944 94.576 2,790 T/J 1,816,200 2,760 B 2,000 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 71 66 69 2 11,528,500 805,148,100 4,271 0.394 70 J 1,001,500 69 T/B 5,466,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 675 725 570 610 -65 7,600 4,537,500 18 580.952 570 J 10,000 535 B 1,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,010 2,040 0 618,300 1,261,088,000 356 739.130 2,050 J 5,000 1,990 B 300 157 INTA Intraco Penta Tbk. --U9---2 480 498 478 498 18 455,000 226,493,000 13 351.048 498 T/J 780,200 470 B 200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 412 420 410 416 4 11,200 4,633,000 24 109.474 416 T/J 21,000 400 B 3,700 159 ISAT Indosat Tbk. --S7K--1 2,750 2,770 2,730 2,760 10 162,300 446,268,000 92 197.143 2,770 J 3,000 2,760 T/B 37,800 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,750 25,925 25,500 25,500 -250 1,475,800 37,867,422,500 2,162 182.143 25,600 J 3,500 25,500 T/B 317,700 161 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 1,400 70,000 2 35.714 50 T/J 66,129,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 484 486 486 486 2 100 48,600 1 275.682 484 J 4,800 476 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 484 484 484 -6 100 48,400 1 400.606 484 T/J 600 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,970 1,980 1,920 1,925 -45 10,611,800 20,530,560,000 2,521 526.244 1,930 J 28,000 1,925 T/B 131,800 166 JRPT Jaya Real Property Tbk. --S6---1 540 550 525 545 5 56,700 30,830,000 13 524.038 545 T/J 20,000 540 B 50,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,430 4,350 4,420 60 3,624,900 15,968,705,000 1,973 260.644 4,420 T/J 55,900 4,400 B 500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 285.364 1,485 J 300 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,340 2,500 2,370 2,420 80 4,987,100 12,058,156,000 149 2,420.000 2,420 T/J 143,300 2,380 B 10,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 252 250 252 -2 1,717,800 430,243,200 194 30.620 252 T/J 77,900 250 B 34,800 171 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---1 210 214 208 210 0 3,640,000 764,880,600 97 7.286 212 J 30,100 210 T/B 291,100 173 KINO Kino Indonesia Tbk. --U5---2 1,610 1,725 1,620 1,715 105 529,900 897,331,500 147 45.132 1,720 J 12,100 1,715 T/B 8,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 983.333 2,950 J 1,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 380 380 372 374 -6 44,600 16,797,200 12 1,312.281 376 J 61,900 374 T/B 200 176 KMTR Kirana Megatara Tbk. --M3---2 334 348 334 338 4 244,400 82,890,200 75 73.799 342 J 1,000 338 T/B 2,000 177 KPIG MNC Land Tbk. SSU9---2 128 133 128 129 1 3,731,700 490,096,600 5,620 277.581 130 J 36,900 129 T/B 3,200 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,740 2,740 2,740 0 21,900 60,006,000 10 996.364 2,740 T/J 1,800 2,730 B 4,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 398 394 396 2 1,563,200 619,503,000 171 49.232 398 J 290,200 396 T/B 2,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 705 720 700 720 15 81,417,600 57,380,556,500 2,955 7,490.637 720 T/J 383,700 700 B 835,600 181 LINK Link Net Tbk. --S9K--1 4,230 4,270 4,190 4,240 10 957,900 4,067,494,000 703 265.000 4,270 J 303,900 4,240 T/B 412,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,710 1,745 1,710 1,725 15 126,000 218,613,500 92 186.486 1,730 J 1,700 1,720 B 1,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 304 312 298 304 0 31,291,600 9,689,542,600 923 77.836 306 J 152,500 304 T/B 1,438,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,525 6,550 6,225 6,275 -250 5,090,100 32,100,275,000 4,938 142.190 6,300 J 97,400 6,275 T/B 480,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,235 1,210 1,215 0 18,617,900 22,707,076,500 1,298 313.548 1,225 J 10,200 1,215 T/B 1,519,400 186 LTLS Lautan Luas Tbk. --U9---1 500 500 492 492 -8 151,300 75,221,800 16 173.920 494 J 4,900 492 T/B 25,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 525 535 510 520 -5 2,210,200 1,168,283,000 118 1,096.445 520 T/J 5,400 515 B 5,900 188 MAIN Malindo Feedmill Tbk. --S3---1 1,120 1,195 1,125 1,180 60 7,131,400 8,360,984,500 1,639 670.455 1,185 J 99,300 1,180 T/B 424,100 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,740 J 2,600 1,700 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 790 790 -10 5,109,900 4,056,622,500 600 1,267.753 800 J 143,700 790 T/B 7,200 191 MARI Mahaka Radio Integra Tbk. --U9---2 260 264 256 262 2 22,951,300 5,966,280,200 317 349.333 262 T/J 1,262,600 260 B 26,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,715 1,705 1,715 -5 292,700 500,993,500 45 686.000 1,715 T/J 12,000 1,705 B 2,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 550 580 550 565 15 46,332,400 26,499,542,500 994 401.735 570 J 412,200 565 T/B 179,500 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 5,950 5,950 5,550 5,950 0 28,100 163,100,000 14 2,565.639 5,800 J 200 5,600 B 8,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,000 2,970 2,990 0 43,500 130,017,000 42 230.000 3,000 J 7,300 2,980 B 300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 615 600 605 5 794,800 482,838,000 166 37.812 610 J 6,000 605 T/B 39,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,370 3,410 3,330 3,360 -10 2,194,300 7,417,769,000 197 242.599 3,360 T/J 700 3,330 B 41,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 162 164 161 163 1 565,700 91,746,300 63 146.199 164 J 31,100 163 T/B 5,600 199 MDIA Intermedia Capital Tbk. --M9---1 120 127 120 125 5 1,670,200 206,687,400 192 90.580 126 J 50,000 125 T/B 38,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,870 2,920 2,870 2,900 30 39,400 114,098,000 31 151.242 2,900 T/J 43,800 2,870 B 6,600 201 MDLN Modernland Realty Tbk. --S6---1 224 224 220 220 -4 14,571,900 3,211,942,200 133 65.291 220 T/J 5,091,100 218 B 6,272,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 945 900 900 -20 46,480,200 42,870,532,500 3,695 1,585.149 905 J 1,000 900 T/B 2,199,300 203 MEGA Bank Mega Tbk. --U8---1 4,580 5,000 5,000 5,000 420 200 1,000,000 2 3,644.634 5,000 T/J 700 4,000 B 3,200 204 MERK Merck Tbk. --U5---2 5,525 0 0 5,525 0 0 0 0 14,567.459 5,700 J 200 5,600 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 242 246 242 246 4 206,100 50,476,800 6 73.852 246 T/J 743,600 244 B 100,000 206 MFIN Mandala Multifinance Tbk. --U8---2 810 810 800 800 -10 11,900 9,521,000 8 820.513 800 T/J 490,100 775 B 5,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,080 0 0 1,080 0 0 0 0 392.727 1,060 J 500,000 830 B 1,300 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,555 1,585 1,540 1,540 -15 2,405,800 3,759,155,000 504 90.669 1,540 T/J 43,600 1,535 B 49,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 555 555 500 500 -55 4,100 2,115,000 6 2,380.952 500 T/J 500 490 B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 193 185 190 0 2,651,600 507,663,100 35 475.000 190 T/J 64,600 188 B 300 211 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 16,050 16,050 16,000 16,050 0 2,100 33,665,000 4 102,229.299 16,050 T/J 4,800 16,000 B 300 213 MLIA Mulia Industrindo Tbk --U3---2 875 875 870 875 0 3,700 3,237,000 9 146.138 880 J 3,600 870 B 1,000 214 MLPL Multipolar Tbk. --U9---1 80 81 76 81 1 1,562,200 125,326,200 122 9.291 81 T/J 235,000 80 B 391,900 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 810 J 3,300 700 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 0 0 520 0 0 0 0 88.889 525 J 55,400 510 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 770 780 745 755 -15 36,774,300 27,897,734,500 5,280 83.889 760 J 1,501,400 755 T/B 2,690,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 860 870 850 850 -10 981,900 845,573,000 275 56.667 860 J 2,300 850 T/B 470,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 177 180 175 176 -1 2,576,300 453,340,700 264 73.996 176 T/J 90,000 175 B 3,215,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,075 5,250 5,175 5,175 100 2,100 10,875,000 4 469.395 5,175 T/J 3,300 4,740 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 316 334 314 326 10 2,626,100 870,137,200 200 326.000 328 J 900 324 B 171,000 222 MSKY MNC Sky Vision Tbk. --U9---1 900 895 890 890 -10 250,100 223,839,000 2 58.553 920 J 7,700 890 T/B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 725 720 725 5 31,000 22,325,000 11 1,305.178 725 T/J 9,000 720 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---1 388 438 388 394 6 91,300 35,622,200 9 165.650 392 J 150,500 382 B 700 226 MYOH Samindo Resources Tbk. --S2---1 850 855 840 855 5 470,300 401,448,500 44 101.837 855 T/J 25,700 845 B 5,100 227 MYRX Hanson International Tbk. --S6K--2 125 125 124 125 0 730,330,200 91,291,140,300 498 85.247 126 J 6,752,100 125 T/B 1,087,700 228 NASA Ayana Land International Tbk. --U9---2 600 610 600 600 0 20,253,400 12,253,552,500 58 582.524 610 J 165,700 600 T/B 107,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,950 4,000 3,890 3,900 -50 142,100 559,047,000 175 1,200.000 3,900 T/J 17,000 3,890 B 3,900 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 96,300 8,693,200 10 86.667 94 J 100 90 B 598,300 231 NISP Bank OCBC NISP Tbk. --U8---1 835 860 835 840 5 11,100 9,349,000 23 1,017.886 840 T/J 1,400 835 B 3,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 905 920 855 855 -50 400 359,500 3 228.000 910 J 600 855 T/B 2,900 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 396 396 396 6 1,900 752,400 3 46.588 396 T/J 289,500 390 B 500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 595 565 565 -25 288,100 163,451,500 34 1,117.816 565 T/J 23,600 560 B 200,600 236 PALM Provident Agro Tbk. --U1---2 250 252 250 252 2 18,900 4,726,800 8 68.877 252 T/J 7,200 250 B 108,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,525 1,550 1,485 1,500 -25 17,600 26,497,500 9 1,090.909 1,500 T/J 42,600 1,485 B 6,500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,075 1,070 1,070 5 700 750,000 4 125.882 1,075 J 57,800 1,070 T/B 99,800 239 PBRX Pan Brothers Tbk. --U4K--1 555 560 550 550 -5 9,544,600 5,292,111,500 2,144 973.451 555 J 48,700 550 T/B 735,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,000 3,010 3,000 3,010 10 19,200 57,601,000 3 2,006.667 3,010 T/J 17,600 3,000 B 200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,270 2,130 2,250 130 120,840,100 268,762,896,000 10,826 750.000 2,250 T/J 1,921,100 2,240 B 1,773,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 1,405 1,100 1,405 275 900 1,145,000 9 274.146 1,395 J 500 1,265 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,900 B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,220 1,100 1,170 -30 45,710,600 52,772,240,000 2,971 1,948.052 1,170 T/J 963,800 1,165 B 231,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 65 66 1 6,193,400 402,980,700 315 66.000 66 T/J 2,256,700 65 B 266,000 246 PNIN Paninvest Tbk. --S8---1 1,180 1,190 1,140 1,155 -25 294,000 344,310,000 119 1,228.201 1,160 J 6,100 1,155 T/B 6,300 247 PNLF Panin Financial Tbk. --S8---1 298 308 288 292 -6 471,078,100 141,042,332,400 2,807 315.607 292 T/J 75,100 290 B 3,431,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 840 840 690 780 -60 400 305,000 4 389.735 780 T/J 2,300 720 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,490 4,540 4,490 4,520 30 43,237,900 195,302,774,000 326 2,868.912 4,530 J 134,300 4,520 T/B 135,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,800 251 POWR Cikarang Listrindo Tbk. --M7---2 925 925 915 915 -10 82,000 75,593,000 26 61.000 920 J 1,100 915 T/B 48,800 252 PPRE PP Presisi Tbk. --M7---1 370 370 362 370 0 825,900 303,348,200 136 86.047 370 T/J 117,000 368 B 6,200 253 PPRO PP Properti Tbk. --S6K--1 101 103 101 102 1 11,270,200 1,147,144,700 612 220.541 102 T/J 1,105,100 101 B 2,160,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,770 2,770 2,690 2,690 -80 40,200 108,536,000 46 41.385 2,720 J 100 2,690 T/B 5,000 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,185 1,185 1,185 0 200 237,000 1 1,185.000 1,185 T/J 1,200 1,170 B 300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 187 189 -3 955,200 180,681,100 177 613.178 191 J 23,900 189 T/B 6,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,620 4,500 4,540 40 23,170,800 105,749,850,000 4,901 3,947.826 4,550 J 3,500 4,540 T/B 1,287,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,660 1,545 1,660 115 26,362,400 42,654,547,000 3,030 312.030 1,660 T/J 1,462,600 1,650 B 400,600 259 PTRO Petrosea Tbk. --S2---1 1,895 1,950 1,890 1,950 55 1,080,100 2,083,826,000 613 1,560.000 1,950 T/J 23,600 1,945 B 1,000 260 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-1 464 476 464 468 4 20,071,600 9,406,489,000 2,345 1,804.233 470 J 630,300 468 T/B 292,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,030 1,005 1,010 -5 235,300 237,691,000 88 1,010.000 1,020 J 200 1,010 T/B 119,200 263 RAJA Rukun Raharja Tbk. --S7---1 494 496 490 492 -2 2,422,600 1,191,002,800 444 1,690.025 494 J 183,400 492 T/B 160,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,285 1,255 1,260 -20 437,600 551,913,500 423 787.500 1,265 J 1,700 1,260 T/B 117,700 265 RDTX Roda Vivatex Tbk --U6---1 5,825 5,600 5,600 5,600 -225 4,900 27,440,000 1 295.018 5,900 J 2,500 5,600 T/B 1,300 266 RIMO Rimo International Lestari Tbk --U9---2 157 158 156 158 1 924,183,300 145,092,701,100 877 86.745 158 T/J 3,428,000 157 B 703,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 374 374 370 372 -2 5,600 2,084,400 4 2,910.798 372 T/J 300 360 B 100 268 RODA Pikko Land Development Tbk. --U6---2 442 444 430 430 -12 400 173,400 4 686.572 448 J 700 430 T/B 2,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,015 1,020 1,010 1,010 -5 263,100 265,843,500 32 396.078 1,020 J 3,500 1,010 T/B 192,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 545 560 545 555 10 1,282,100 706,345,500 565 693.750 555 T/J 6,900 550 B 6,400 271 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 9,100 9,250 9,050 9,175 75 5,300 48,610,000 5 5,919.355 9,175 T/J 7,200 8,525 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,740 1,770 1,720 1,740 0 7,905,300 13,774,004,000 2,034 787.142 1,745 J 259,900 1,740 T/B 1,599,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 900 900 900 40 3,200 2,880,000 2 1,006.655 900 T/J 26,800 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 400 932,000 2 99.573 2,390 J 2,100 2,330 T/B 499,600 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 3,500 3,500 0 2,100 7,350,000 1 162.648 3,450 J 18,900 3,210 B 1,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,040 1,040 985 1,010 -30 5,857,100 5,851,597,000 906 721.429 1,010 T/J 68,400 1,005 B 16,100 278 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---1 805 810 800 800 -5 466,300 375,046,000 260 137.931 805 J 107,400 800 T/B 34,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,680 2,700 2,590 2,590 -90 658,200 1,726,160,000 243 29.416 2,630 J 18,500 2,590 T/B 24,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 488 480 482 0 1,499,200 725,325,200 174 43.818 484 J 1,700 482 T/B 234,300 282 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,060 J 7,000 1,010 B 500 283 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 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,300 2,330 2,240 2,290 -10 519,500 1,188,338,000 508 408.929 2,290 T/J 16,300 2,280 B 25,200 285 SMCB Holcim Indonesia Tbk. --M3---1 1,130 1,285 1,160 1,280 150 52,465,200 64,745,503,500 5,542 1,545.894 1,285 J 129,200 1,280 T/B 894,300 286 SMDR Samudera Indonesia Tbk. --S7---1 290 294 288 292 2 128,400 37,294,800 47 1,171.844 292 T/J 15,300 290 B 98,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,300 9,400 9,100 9,125 -175 7,240,700 66,192,395,000 2,608 3,175.238 9,125 T/J 214,900 9,100 B 135,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 630 590 610 15 23,016,100 14,143,392,500 1,656 1,002.300 615 J 575,400 610 T/B 198,100 289 SMRU SMR Utama Tbk. --U2---2 484 488 478 488 4 82,000 39,523,000 13 119.340 486 J 20,000 478 B 13,800 290 SMSM Selamat Sempurna Tbk. --S4---1 1,430 1,445 1,410 1,440 10 3,743,800 5,351,085,000 1,366 3,846.257 1,440 T/J 26,800 1,435 B 4,500 291 SOCI Soechi Lines Tbk. --M7---1 136 137 135 136 0 1,159,400 157,482,000 124 24.727 137 J 213,200 135 B 414,000 292 SPTO Surya Pertiwi Tbk. --U9---2 820 920 865 900 80 3,172,300 2,858,830,000 273 900.000 900 T/J 232,800 895 B 100,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 158 152 154 -6 2,500 388,800 8 164.353 156 J 100 154 T/B 600 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 336 340 0 537,215,300 182,578,923,800 25,099 141.667 340 T/J 3,667,700 338 B 2,260,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,990 4,100 3,880 4,100 110 89,700 364,051,000 71 74.545 4,100 T/J 2,200 3,900 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 486 476 484 -2 8,001,900 3,847,777,000 439 198.564 484 T/J 558,200 478 B 562,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,290 1,265 1,280 0 41,735,900 53,299,054,000 1,139 191.045 1,280 T/J 127,100 1,275 B 279,600 298 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 2,000 100,000 1 64.769 50 T/J 542,127,700 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 2,830 2,940 2,800 2,870 40 21,900 62,475,000 69 2,609.091 2,870 T/J 6,200 2,820 B 3,000 302 TARA Sitara Propertindo Tbk. --U6K--1 865 865 850 850 -15 42,429,200 36,221,267,500 4,555 801.887 855 J 50,000 850 T/B 518,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,225 5,025 5,100 100 2,374,400 12,177,837,500 503 251.852 5,100 T/J 1,033,800 5,075 B 29,900 304 TBLA Tunas Baru Lampung Tbk. --S1---1 955 965 940 940 -15 2,850,700 2,698,059,000 540 214.050 950 J 37,800 940 T/B 169,600 305 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---1 344 344 338 342 -2 18,801,300 6,411,937,000 157 150.000 344 J 216,000 342 T/B 3,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 740 740 730 740 0 21,400 15,833,000 8 238.710 740 T/J 3,900 730 B 13,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 790 615 705 -85 900 685,000 3 159.763 800 J 34,400 705 T/B 900 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 3,300 J 200 2,600 B 12,500 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 4,963,500 3,934,750,000 73 400.000 800 T/J 164,000 795 B 20,700 311 TINS Timah Tbk. --S2K--1 725 735 700 700 -25 18,646,600 13,223,505,000 1,324 357.696 710 J 10,000 700 T/B 2,167,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 12,900 12,900 12,675 12,725 -175 2,094,100 26,708,422,500 1,768 786.765 12,750 J 17,700 12,725 T/B 12,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 1 368.002 800 T/J 54,800 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,820 1,860 1,860 1,860 40 150,000 279,000,000 6 97.895 1,860 T/J 50,100 1,735 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 805 825 5 6,384,800 5,211,845,500 438 1,327.840 825 T/J 1,004,200 820 B 10,000 316 TOTL Total Bangun Persada Tbk. --S6---1 545 590 550 555 10 346,600 193,803,000 92 199.478 555 T/J 270,700 550 B 124,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 304 312 300 310 6 237,600 72,387,200 48 1,005.612 310 T/J 36,900 308 B 600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 480 470 478 0 4,726,600 2,251,857,800 162 2,276.949 478 T/J 4,325,600 476 B 20,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 224 246 224 244 20 395,752,700 93,062,510,200 5,897 201.663 246 J 8,712,900 244 T/B 47,372,900 320 TRIO Trikomsel Oke Tbk. --U9---1 210 248 204 204 -6 15,600 3,661,200 28 90.554 238 J 6,000 210 B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100 400 B 28,600 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,395 1,390 1,395 5 241,400 336,703,000 44 248.858 1,450 J 300 1,390 B 800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,070 3,150 3,000 3,150 80 40,800 125,735,000 76 3,150.000 3,200 J 1,100 3,150 T/B 8,700 324 TURI Tunas Ridean Tbk. --U9---1 1,190 1,200 1,175 1,185 -5 916,500 1,085,907,000 53 2,633.333 1,180 J 49,600 1,175 B 108,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,210 1,200 1,210 15 151,400 182,097,000 155 2,346.052 1,210 T/J 50,700 1,200 B 5,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,320 3,300 3,300 -100 1,500 4,960,000 2 122.219 3,490 J 100 3,310 B 26,000 327 VICO Victoria Investama Tbk. --U8---1 103 108 101 103 0 17,200 1,758,000 13 82.400 103 T/J 47,400 101 B 9,100 328 VIVA Visi Media Asia Tbk. --U9---1 138 147 135 142 4 16,484,600 2,316,614,600 841 47.333 142 T/J 561,100 141 B 10,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 220 224 2 3,031,300 676,735,400 304 77.241 224 T/J 111,500 222 B 74,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,300 1,325 1,295 1,305 5 21,869,500 28,561,394,500 1,808 335.430 1,310 J 265,700 1,305 T/B 335,100 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 270 270 270 0 20,100 5,427,000 3 73.017 272 J 100 264 B 1,400 332 WOOD Integra Indocabinet Tbk. --S5---2 595 600 585 595 0 10,824,100 6,410,319,000 433 228.846 595 T/J 360,000 590 B 442,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 348 358 348 358 10 42,401,900 15,052,592,000 1,542 73.061 358 T/J 2,163,600 354 B 15,000 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,640 1,680 1,640 1,645 5 28,216,900 46,824,431,000 2,637 443.995 1,650 J 35,000 1,645 T/B 4,170,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 342 348 342 342 0 6,095,500 2,096,853,200 517 57.966 344 J 44,000 342 T/B 1,893,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,670 1,650 1,665 0 10,542,100 17,542,361,000 1,201 1,189.286 1,665 T/J 200 1,660 B 7,000 Total 5,526,868,400 2,931,533,878,400 228,695 2,157,759,800 161,942,500 Jakarta, 10 October 2018 Trading Division