List of Securities Quotation: IDX SMC Composite Date: Monday, 15 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 11,575 11,675 11,425 11,500 -75 535,900 6,170,280,000 482 934.231 11,550 J 8,500 11,500 T/B 22,300 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 5,700 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,060 1,955 1,735 1,955 -105 400 740,500 4 52.133 1,955 T/J 100 1,870 B 1,200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,420 1,360 1,375 -15 26,909,900 37,401,222,500 1,687 1,676.829 1,375 T/J 11,200 1,370 B 40,100 5 ACST Acset Indonusa Tbk. --S6---1 1,495 1,510 1,475 1,480 -15 834,800 1,243,779,000 138 62.151 1,480 T/J 26,000 1,470 B 12,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,290 1,315 1,270 1,270 -20 2,309,500 2,974,752,000 759 997.385 1,275 J 49,300 1,270 T/B 50,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,100 8,000 8,075 25 326,100 2,625,170,000 51 347.312 8,075 T/J 1,800 8,025 B 2,500 8 ADMG Polychem Indonesia Tbk --M3---1 318 320 310 310 -8 1,773,700 553,399,400 177 27.670 316 J 21,500 310 T/B 181,400 9 AGII Aneka Gas Industri Tbk. --U3---1 615 615 570 600 -15 97,900 57,525,500 36 54.545 600 T/J 5,400 580 B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 350 326 326 -14 3,332,300 1,107,998,800 365 532.610 328 J 800 326 T/B 62,900 11 AGRS Bank Agris Tbk. --U8---2 254 254 242 244 -10 70,300 17,484,600 42 221.818 252 J 400 242 B 12,500 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,740 3,770 3,500 3,500 -240 14,231,300 51,470,520,000 2,368 2,789.489 3,510 J 5,100 3,500 T/B 25,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 360 360 360 0 100 36,000 1 342.857 352 J 4,100 270 B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,400 4,600 0 2,900 13,147,000 6 187.755 4,600 T/J 57,600 4,410 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 820 795 815 -5 183,800 147,909,500 69 2,079.665 815 T/J 9,000 805 B 2,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,265 1,275 1,265 1,275 10 135,500 171,575,000 11 106.250 1,275 T/J 3,500 1,250 B 2,600 17 ANTM Aneka Tambang Tbk. --S2XXO1 795 800 760 765 -30 103,162,700 79,699,099,500 6,660 504.385 765 T/J 690,800 760 B 4,083,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 1,770 1,140 1,760 250 1,500 2,223,000 8 112.676 1,765 J 400 1,260 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 124,100 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 136 138 133 133 -3 1,883,900 254,747,800 201 36.438 134 J 291,600 133 T/B 275,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 990 990 990 -10 30,000 29,700,000 2 66.000 990 T/J 90,000 950 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 286 280 280 -10 73,500 20,644,200 14 93.333 282 J 37,900 280 T/B 19,500 23 ARNA Arwana Citramulia Tbk. --S3---1 350 356 348 348 -2 130,400 45,587,600 32 2,365.255 352 J 300 348 T/B 8,000 24 ASGR Astra Graphia Tbk. XDU9---1 1,445 1,465 1,350 1,420 -25 108,100 146,601,500 22 294.410 1,420 T/J 5,000 1,370 B 500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 710 675 700 5 2,957,500 2,046,200,000 206 1,296.296 700 T/J 83,600 695 B 50,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 272 278 268 276 4 7,040,200 1,918,627,200 924 262.857 278 J 486,400 276 T/B 27,400 27 ATIC Anabatic Technologies Tbk. --U9---1 880 900 765 885 5 33,400 27,003,500 39 126.429 885 T/J 9,200 880 B 500 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. XDM4---1 1,440 1,450 1,415 1,420 -20 85,600 122,300,000 99 1,284.254 1,420 T/J 7,100 1,415 B 41,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,200 560,000 4 57.388 50 T/J 11,105,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 100 26,800 1 197.589 266 J 8,900 262 B 600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,700 1,680 1,700 10 443,100 750,171,000 137 2,125.000 1,700 T/J 3,600 1,690 B 6,700 33 BBKP Bank Bukopin Tbk. --S8---1 342 344 338 338 -4 1,014,700 344,266,600 280 100.270 340 J 48,700 338 T/B 295,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 50,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,370 2,320 2,340 0 17,071,100 40,023,679,000 2,079 305.217 2,350 J 98,100 2,340 T/B 631,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 298 292 292 -6 503,600 148,098,400 71 297.292 296 J 74,400 292 T/B 2,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 162 140 162 8 302,100 45,101,400 119 459.418 162 T/J 35,700 143 B 15,700 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 83,700 4,185,000 29 217.306 50 T/J 287,456,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 161 156 156 -3 3,706,100 583,361,000 415 91.765 157 J 145,700 155 B 371,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 580 595 550 550 -30 1,445,500 851,770,500 106 2,818.489 565 J 500 550 T/B 9,000 43 BHIT MNC Investama Tbk. --S9K--1 80 80 78 79 -1 7,763,100 616,625,800 311 231.028 80 J 290,000 79 T/B 269,600 44 BINA Bank Ina Perdana Tbk. --U8---1 555 550 545 550 -5 242,700 133,274,500 27 310.741 550 T/J 129,400 545 B 27,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 42,800 2,140,000 7 35.714 50 T/J 12,059,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,980 3,000 2,870 2,930 -50 302,000 878,616,000 222 45.077 2,930 T/J 2,900 2,890 B 2,000 47 BISI BISI International Tbk. --U1---1 1,550 1,550 1,450 1,550 0 61,300 94,380,000 31 775.000 1,560 J 600 1,470 B 1,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,955 1,965 1,920 1,920 -35 11,675,700 22,881,055,500 200 320.000 1,920 T/J 6,200 1,915 B 2,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 5,343,500 3,404,907,500 598 147.674 640 J 550,900 635 T/B 5,000 50 BKSL Sentul City Tbk. --S6LKO1 103 105 100 101 -2 58,327,200 5,969,952,500 1,384 6.979 102 J 1,275,400 101 T/B 672,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 168 172 168 172 4 300 50,800 3 394.676 172 T/J 1,000 168 B 9,800 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 4,350 4,350 4,000 4,000 -350 700 2,975,000 2 266.667 4,900 J 400 4,000 T/B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 380 380 380 0 100 38,000 1 118.750 378 J 4,500 350 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 360 364 350 350 -10 2,384,200 844,632,200 570 284.877 354 J 50,000 350 T/B 109,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 900 880 885 -5 585,200 518,712,500 151 6.534 890 J 96,500 885 T/B 281,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 200 202 0 284,100 57,452,200 54 2.407 202 T/J 22,900 200 B 277,000 58 BNLI Bank Permata Tbk. --M8K--1 482 486 468 472 -10 5,612,500 2,665,077,400 290 5.139 474 J 1,034,600 472 T/B 6,600 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,245,900 1,461,849,000 634 631.068 655 J 29,900 650 T/B 21,200 60 BOLT Garuda Metalindo Tbk. --U4---2 955 965 940 950 -5 567,700 541,094,000 403 172.727 950 T/J 600 945 B 2,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,610 2,590 2,590 10 1,808,100 4,692,168,000 767 647.500 2,590 T/J 7,500 2,580 B 41,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 640 J 1,000 600 B 575,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 900 5,800 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 570 555 555 -10 7,820,900 4,363,473,500 827 555.000 560 J 126,900 555 T/B 159,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 55 51 53 -1 89,490,500 4,680,069,000 926 8.346 53 T/J 6,025,400 52 B 230,500 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,170 J 14,900 1,120 B 12,500 68 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,830 1,730 1,760 -40 9,119,000 16,387,373,500 1,521 137.833 1,760 T/J 232,500 1,755 B 70,100 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 990 1,015 980 995 5 18,403,400 18,292,162,000 2,232 194.905 1,000 J 6,000 995 T/B 183,200 70 BSIM Bank Sinarmas Tbk. --U8---1 625 595 505 580 -45 6,200 3,513,500 47 395.583 585 J 200 580 T/B 9,700 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,500 2,500 2,500 2,500 0 500 1,250,000 3 128.205 2,490 J 2,100 2,450 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---2 122 124 111 120 -2 3,550,100 424,268,200 123 919.399 120 T/J 12,200 116 B 1,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 459,799,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,810 3,920 3,820 3,840 30 182,700 700,137,000 73 743.376 3,850 J 25,000 3,840 T/B 4,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,595 1,630 1,595 1,625 30 25,110,300 40,496,054,500 1,571 1,625.000 1,625 T/J 321,500 1,620 B 125,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,490 1,425 1,490 -10 11,400 16,657,500 16 252.542 1,490 T/J 8,700 1,425 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 147 157 148 153 6 42,775,000 6,540,681,900 1,795 14.962 153 T/J 362,800 152 B 11,500 79 BUMI Bumi Resources Tbk. --S2K--2 190 193 177 178 -12 403,244,100 73,830,679,100 5,584 10.331 178 T/J 48,600 177 B 5,982,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 179 180 169 180 1 12,168,100 2,137,996,700 228 138.462 180 T/J 19,100 170 B 6,200 81 BVIC Bank Victoria International Tbk. --U8---1 197 197 192 192 -5 62,400 12,055,200 24 181.555 196 J 28,700 192 T/B 6,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 188 192 185 186 -2 6,951,600 1,306,651,500 367 40.680 186 T/J 888,900 185 B 1,087,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 358 368 352 352 -6 1,823,000 660,121,000 288 106.667 354 J 12,000 350 B 98,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,490 2,510 2,460 2,460 -30 2,513,900 6,241,990,000 182 140.571 2,470 J 75,000 2,460 T/B 28,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 314 316 314 314 0 655,300 206,252,800 195 573.652 314 T/J 900 312 B 148,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 710 J 100 685 B 200 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 98 99 95 96 -2 1,479,600 143,888,400 115 614.400 97 J 252,300 96 T/B 84,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 246 254 246 252 6 753,600 188,910,800 51 19.719 252 T/J 40,000 248 B 164,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,425 1,400 1,360 1,400 -25 78,400 108,945,000 23 5,080.194 1,400 T/J 62,200 1,395 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 312 316 288 300 -12 46,860,800 14,005,001,200 2,826 1,304.348 300 T/J 150,400 298 B 2,010,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,355 1,360 0 3,500 4,756,500 21 130.136 1,360 T/J 1,000 1,330 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 246 234 240 0 118,400 28,386,600 38 45.399 238 J 1,700 234 B 4,100 93 COWL Cowell Development Tbk. --M6---2 442 452 440 440 -2 113,000 50,710,400 84 338.462 440 T/J 9,300 438 B 1,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,423,000 71,150,000 70 45.455 50 T/J 21,161,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 580 0 0 580 0 0 0 0 292.685 590 J 19,900 570 B 1,100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 805 815 800 810 5 8,010,800 6,455,612,000 961 181.355 810 T/J 16,100 805 B 7,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 115,200 5,760,000 4 16.496 50 T/J 64,763,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,270 1,300 1,270 1,285 15 472,000 605,743,000 238 1,117.391 1,290 J 17,300 1,285 T/B 20,500 100 DILD Intiland Development Tbk. --S6---1 298 330 298 320 22 24,337,300 7,807,164,600 879 55.763 324 J 64,400 320 T/B 1,000 101 DKFT Central Omega Resources Tbk. --U2---2 338 338 328 338 0 216,400 72,381,000 23 868.225 338 T/J 99,500 328 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,225 5,200 5,200 0 12,100 62,922,500 10 31,083.747 5,200 T/J 3,000 5,150 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 134 136 129 131 -3 6,312,300 827,637,400 278 62.381 131 T/J 134,100 130 B 1,258,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,290 3,290 0 2,600 8,554,000 3 2,890.046 3,300 J 500 3,240 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 750 775 705 710 -40 24,822,000 17,998,042,000 3,716 961.226 715 J 25,000 710 T/B 23,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 157 161 154 155 -2 264,700 41,261,400 64 28.182 155 T/J 45,600 154 B 18,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 374 368 368 -6 49,100 18,240,000 15 99.459 372 J 23,000 368 T/B 32,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,475 0 0 14,475 0 0 0 0 965.000 14,300 J 100 11,600 B 1,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,200 J 100 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,925 1,925 1,900 1,925 0 1,100 2,110,500 4 708.576 1,925 T/J 71,000 1,885 B 2,700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 97 98 90 90 -7 79,400 7,360,100 24 60.000 96 J 10,000 90 T/B 31,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,150 1,040 1,150 60 60,100 69,104,000 7 28.395 1,150 T/J 271,200 1,015 B 1,000 113 ELSA Elnusa Tbk. --S2LKO1 368 374 354 354 -14 26,353,700 9,582,747,800 1,843 88.500 356 J 134,700 354 T/B 683,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 1 10.308 50 T/J 509,209,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 120 122 112 115 -5 47,040,700 5,428,589,200 1,191 9.588 117 J 383,400 115 T/B 117,200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,780 1,780 1,780 -20 2,600 4,628,000 2 1,245.374 1,810 J 2,000 1,780 T/B 247,400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,120 2,140 1,955 1,960 -160 26,646,700 53,380,602,500 6,062 196.000 1,960 T/J 86,300 1,955 B 172,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 308 340 310 322 14 120,094,900 39,274,766,600 3,487 599.505 324 J 1,910,700 322 T/B 44,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,770 2,830 2,760 2,760 -10 2,780,100 7,764,552,000 1,179 140.072 2,780 J 93,700 2,760 T/B 102,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 1,845 1,845 1,845 0 1,000 1,845,000 4 2,901.628 1,845 T/J 900 1,645 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,500 7,650 7,250 7,350 -150 1,029,400 7,679,260,000 957 1,684.389 7,350 T/J 9,500 7,250 B 1,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 5,575 5,550 5,550 0 991,600 5,503,687,500 32 1,110.000 5,550 T/J 200 5,525 B 39,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,380 3,300 3,300 3,300 -80 500 1,650,000 1 2,640.000 3,250 J 400 2,900 B 5,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 700 705 695 700 0 142,600 99,717,500 60 700.000 700 T/J 10,700 695 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 865 870 860 860 -5 2,453,200 2,110,832,000 50 390.909 865 J 17,000 860 T/B 17,100 126 FREN Smartfren Telecom Tbk. --U7---1 100 104 99 100 0 28,948,200 2,936,461,500 1,352 5.556 101 J 97,300 100 T/B 442,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 119 142 114 121 2 22,325,000 2,858,429,100 2,493 75.625 122 J 28,200 121 T/B 140,100 128 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---1 206 210 204 206 0 2,521,200 519,451,200 389 27.692 208 J 326,900 206 T/B 35,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 645 610 610 -20 4,047,200 2,508,560,000 590 119.758 615 J 60,000 610 T/B 21,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 272 306 260 304 32 28,173,200 8,170,858,800 2,501 76.000 306 J 316,700 304 T/B 1,153,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 6,600 0 B 0 133 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---1 135 144 135 140 5 114,700 15,857,600 31 56.000 140 T/J 21,000 139 B 300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,280 3,390 3,260 3,290 10 73,800 242,580,000 198 3,290.000 3,300 J 46,100 3,290 T/B 26,300 136 HERO Hero Supermarket Tbk. --U9---1 970 965 965 965 -5 1,900 1,833,500 3 2,014.277 970 J 1,200 915 B 1,200 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,960 2,900 2,950 30 180,900 533,367,000 75 903.080 2,970 J 1,900 2,930 B 1,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 685 705 0 3,900 2,750,000 7 1,084.615 700 J 500 650 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 825 785 810 -10 11,745,100 9,466,273,500 741 261.290 810 T/J 287,900 805 B 200 140 HRTA Hartadinata Abadi Tbk. --U5---2 242 260 242 246 4 284,500 71,981,600 80 82.000 252 J 21,900 246 T/B 17,000 141 HRUM Harum Energy Tbk. --S2K--1 2,160 2,170 2,000 2,020 -140 5,874,900 12,137,441,000 1,953 38.846 2,030 J 38,200 2,020 T/B 36,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 1,700 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 210 216 210 212 2 285,678,400 61,159,594,000 576 406.925 212 T/J 35,700 210 B 295,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 150 141 148 -2 14,465,900 2,106,109,800 594 39.467 148 T/J 1,608,900 147 B 1,000,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,865 1,940 1,800 1,800 -65 3,413,000 6,370,196,500 1,141 241.651 1,800 T/J 143,600 1,795 B 10,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 645 655 605 630 -15 3,088,000 1,936,980,500 196 126.000 645 J 80,200 630 T/B 236,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 970 970 960 965 -5 380,000 366,516,500 32 253.947 965 T/J 9,900 955 B 6,200 149 INAF Indofarma Tbk. --U5---1 4,150 4,310 4,080 4,080 -70 21,700 91,688,000 49 1,632.000 4,260 J 200 4,080 T/B 51,300 150 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,400 3,250 3,250 -110 7,213,600 23,735,727,000 2,072 1,326.531 3,260 J 63,600 3,250 T/B 19,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,730 4,830 4,550 4,700 -30 121,000 565,405,000 157 633.005 4,700 T/J 50,400 4,650 B 1,100 152 INDS Indospring Tbk. --U4---1 2,200 2,200 2,070 2,120 -80 963,100 2,038,141,000 110 198.750 2,140 J 15,000 2,120 T/B 4,700 153 INDY Indika Energy Tbk. --S2XXO1 2,650 2,670 2,520 2,520 -130 9,015,700 23,293,350,000 2,267 85.424 2,530 J 2,500 2,520 T/B 6,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 69 0 1,588,800 108,868,300 106 0.394 69 T/J 127,600 68 B 1,932,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 530 600 -10 17,700 10,351,000 13 571.429 600 T/J 1,700 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 627,700 1,280,508,000 448 739.130 2,050 J 5,000 2,000 B 100 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 7,900 3,745,000 9 338.359 478 J 45,300 474 B 46,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 400 396 398 2 39,300 15,621,400 51 104.737 400 J 15,800 398 T/B 17,800 159 ISAT Indosat Tbk. --S7K--1 2,750 2,790 2,690 2,700 -50 148,600 402,629,000 172 192.857 2,720 J 2,200 2,700 T/B 2,600 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,950 25,125 24,725 24,725 -225 617,300 15,344,620,000 1,125 176.607 24,725 T/J 4,300 24,700 B 9,600 161 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 0 0 50 0 0 0 0 35.714 50 J 67,622,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 480 J 100,000 454 B 5,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 490 450 452 -48 300 139,200 3 374.120 490 J 5,700 452 T/B 2,400 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,920 1,950 1,820 1,845 -75 4,936,000 9,276,400,000 2,000 504.374 1,850 J 4,500 1,845 T/B 35,300 166 JRPT Jaya Real Property Tbk. --S6---1 545 560 520 540 -5 1,747,200 938,841,500 123 519.231 540 T/J 12,200 520 B 83,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,420 4,300 4,300 -60 1,798,700 7,802,859,000 1,203 253.567 4,310 J 1,500 4,300 T/B 68,900 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,305 J 300 1,105 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,540 2,480 2,480 -20 185,600 465,126,000 134 2,480.000 2,490 J 5,600 2,480 T/B 2,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 244 246 238 242 -2 2,425,300 586,244,400 228 29.405 242 T/J 211,600 240 B 1,000 171 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---1 210 212 208 212 2 3,490,800 733,610,600 125 7.355 212 T/J 11,800 210 B 630,300 173 KINO Kino Indonesia Tbk. --U5---2 1,790 1,845 1,745 1,785 -5 178,100 318,455,000 125 46.974 1,780 J 5,500 1,750 B 4,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,940 2,910 2,930 -10 100,900 294,551,000 42 976.667 2,930 T/J 2,700 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 362 362 362 362 0 1,500 543,000 1 1,270.175 362 T/J 23,700 338 B 2,000 176 KMTR Kirana Megatara Tbk. --M3---2 324 328 322 324 0 319,300 103,449,800 68 70.742 324 T/J 5,800 322 B 55,400 177 KPIG MNC Land Tbk. --U9---2 131 140 130 133 2 15,079,300 2,084,906,700 7,232 286.188 133 T/J 75,100 131 B 42,600 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,730 2,680 2,680 -60 42,000 113,633,000 24 974.545 2,710 J 8,200 2,680 T/B 300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 394 384 386 -4 5,368,800 2,088,882,200 322 47.988 386 T/J 1,074,300 384 B 460,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 695 700 685 685 -10 63,871,600 44,395,410,500 2,654 7,126.509 695 J 494,900 685 T/B 79,100 181 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,240 4,250 0 1,372,800 5,830,160,000 448 265.625 4,250 T/J 751,200 4,200 B 20,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,625 1,665 1,340 1,385 -240 3,867,900 5,653,827,000 1,206 149.730 1,390 J 500 1,385 T/B 35,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 298 300 276 290 -8 42,962,400 12,462,557,400 1,330 74.252 290 T/J 929,100 288 B 5,000,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,975 6,000 5,950 6,000 25 6,219,000 37,200,650,000 3,344 135.959 6,000 T/J 69,000 5,975 B 37,900 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,195 1,145 1,160 -20 7,889,500 9,240,473,500 765 299.355 1,160 T/J 187,200 1,155 B 72,700 186 LTLS Lautan Luas Tbk. --U9---1 496 490 490 490 -6 1,000 490,000 2 173.213 496 J 1,400 490 T/B 1,800 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 515 525 505 510 -5 41,046,300 20,749,362,500 154 1,075.360 510 T/J 19,200 496 B 400 188 MAIN Malindo Feedmill Tbk. CDS3---1 1,145 1,165 1,090 1,140 -5 3,288,000 3,704,109,000 896 647.727 1,145 J 51,700 1,140 T/B 125,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,725 1,725 0 100 172,500 1 102.679 1,725 T/J 24,800 1,625 B 300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 795 765 775 -15 16,427,600 12,727,201,000 1,005 1,243.681 780 J 20,800 775 T/B 1,395,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 258 248 248 -4 18,059,800 4,584,049,400 343 330.667 250 J 24,200 248 T/B 15,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,715 1,705 1,715 -5 249,700 427,255,500 42 686.000 1,715 T/J 29,000 1,705 B 35,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 590 600 500 570 -20 31,691,600 17,347,923,500 2,162 405.290 575 J 2,000 570 T/B 169,500 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 6,050 6,050 5,600 6,000 -50 131,500 771,150,000 49 2,587.199 5,975 J 11,500 5,800 B 10,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 2,980 2,890 2,900 -40 54,600 158,693,000 97 223.077 2,900 T/J 20,500 2,890 B 3,200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 625 595 600 5 2,277,900 1,382,450,500 431 37.500 605 J 49,800 600 T/B 92,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,400 3,330 3,390 30 2,408,200 8,121,597,000 217 244.765 3,390 T/J 57,200 3,340 B 1,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 159 156 156 0 676,300 105,810,900 79 139.920 157 J 588,500 156 T/B 80,600 199 MDIA Intermedia Capital Tbk. --M9---1 130 130 122 122 -8 878,500 107,744,000 68 88.406 122 T/J 159,200 121 B 79,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,920 2,820 2,890 0 40,200 115,721,000 36 150.720 2,890 T/J 37,100 2,840 B 300 201 MDLN Modernland Realty Tbk. --S6---1 220 220 216 220 0 12,338,700 2,710,362,800 124 65.291 220 T/J 2,003,300 218 B 5,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 905 855 860 -35 22,362,500 19,459,021,500 2,070 1,514.698 865 J 155,800 860 T/B 407,700 203 MEGA Bank Mega Tbk. --U8---1 5,000 5,000 5,000 5,000 0 1,100 5,500,000 2 3,644.634 5,000 T/J 4,100 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,500 5,450 5,400 5,450 -50 1,200 6,535,000 4 14,369.710 5,450 T/J 500 5,250 B 500 205 META Nusantara Infrastructure Tbk. --S7---1 240 246 240 244 4 333,900 80,959,400 66 73.251 244 T/J 7,500 242 B 92,500 206 MFIN Mandala Multifinance Tbk. --U8---2 810 810 805 805 -5 15,100 12,156,000 3 825.641 805 T/J 236,000 785 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,070 1,060 1,060 1,060 -10 425,500 451,030,000 4 385.455 1,065 J 500,000 1,060 T/B 574,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,470 1,540 1,490 1,495 25 3,883,400 5,825,499,500 494 88.020 1,500 J 17,000 1,490 B 7,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 492 490 482 482 -10 50,000 24,105,600 2 2,295.238 492 J 100 482 T/B 700 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 193 199 188 194 1 2,563,300 501,596,800 48 485.000 194 T/J 50,400 189 B 1,700 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,500 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,800 16,000 0 12,300 195,972,500 16 101,910.828 16,000 T/J 10,000 15,650 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 880 885 875 875 -5 8,600 7,544,000 12 146.138 885 J 4,100 870 B 5,600 214 MLPL Multipolar Tbk. --U9---1 78 79 70 71 -7 12,291,200 904,846,500 442 8.144 72 J 167,900 71 T/B 202,500 215 MLPT Multipolar Technology Tbk. --U9---1 890 800 730 790 -100 3,100 2,279,000 8 164.583 770 J 2,000 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 0 0 520 0 0 0 0 88.889 525 J 41,000 505 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 765 740 745 -10 20,495,700 15,459,676,000 6,842 82.778 745 T/J 172,600 740 B 527,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 830 805 815 5 1,759,800 1,440,625,000 461 54.333 815 T/J 600 810 B 66,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 175 180 169 169 -6 1,920,400 331,419,500 521 71.053 169 T/J 168,900 168 B 97,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 5,000 5,000 0 1,700 8,500,000 2 453.522 5,000 T/J 1,700 4,900 B 100 221 MSIN MNC Studios International Tbk. --U9---2 330 334 322 328 -2 537,600 176,866,800 520 328.000 328 T/J 69,600 324 B 19,700 222 MSKY MNC Sky Vision Tbk. --U9---1 880 925 885 885 5 255,500 236,099,000 5 58.224 885 T/J 4,500 880 B 200 223 MTDL Metrodata Electronics Tbk. --S9---1 720 725 715 715 -5 393,200 281,940,500 35 1,287.175 720 J 5,000 715 T/B 132,700 224 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---1 390 400 390 400 10 5,300 2,069,000 4 168.173 398 J 3,200 380 B 700 226 MYOH Samindo Resources Tbk. --S2---1 850 850 840 845 -5 318,700 268,665,000 37 100.646 845 T/J 5,000 840 B 100 227 MYRX Hanson International Tbk. --S6K--2 125 125 123 124 -1 823,681,800 102,943,195,400 634 84.565 124 T/J 2,571,400 123 B 1,965,900 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 4,268,000 2,582,118,500 32 587.379 605 T/J 500 600 B 110,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,370 3,450 3,300 3,310 -60 139,400 467,769,000 220 1,018.462 3,340 J 500 3,310 T/B 85,400 230 NIRO City Retail Developments Tbk. --U6---2 90 94 90 94 4 53,200 4,790,000 11 89.524 94 T/J 100 90 B 518,700 231 NISP Bank OCBC NISP Tbk. --U8---1 845 845 845 845 0 11,000 9,295,000 5 1,023.945 845 T/J 1,000 840 B 1,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 905 910 905 905 0 600 544,000 4 241.333 905 T/J 4,600 890 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 384 380 382 -2 10,100 3,864,400 11 44.941 382 T/J 8,200 380 B 19,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 600 560 580 0 56,200 33,211,000 27 1,147.492 590 J 54,200 580 T/B 3,000 236 PALM Provident Agro Tbk. --U1---2 254 254 238 238 -16 48,600 12,071,000 42 65.050 250 J 1,000 238 T/B 30,200 237 PANS Panin Sekuritas Tbk. --U8---1 1,460 1,490 1,420 1,420 -40 9,200 13,249,500 15 1,032.727 1,420 T/J 26,800 1,410 B 1,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,080 1,055 1,060 -15 43,500 46,132,500 19 124.706 1,065 J 1,100 1,060 T/B 700 239 PBRX Pan Brothers Tbk. --U4K--1 585 605 540 540 -45 10,657,200 5,904,700,500 2,274 955.752 550 J 24,800 540 T/B 73,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,010 3,000 2,990 3,000 -10 21,300 63,883,000 3 2,000.000 3,000 T/J 5,500 2,990 B 17,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,170 2,040 2,040 -80 87,204,600 182,886,024,000 7,272 680.000 2,050 J 253,700 2,040 T/B 8,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,190 1,120 1,105 1,120 -70 300 333,000 3 218.537 1,245 J 100 1,110 B 500 243 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 2,950 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,105 1,125 1,005 1,100 -5 19,984,900 21,190,032,000 1,740 1,831.502 1,100 T/J 158,600 1,095 B 90,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 64 65 63 63 -1 6,188,400 394,026,800 219 63.000 64 J 125,800 63 T/B 1,654,100 246 PNIN Paninvest Tbk. --S8---1 1,090 1,105 1,050 1,085 -5 1,055,200 1,126,379,000 108 1,153.764 1,085 T/J 33,800 1,070 B 1,000 247 PNLF Panin Financial Tbk. --S8---1 266 280 240 280 14 243,502,000 64,178,557,400 5,950 302.637 280 T/J 1,680,400 278 B 10,527,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 780 0 0 780 0 0 0 0 389.735 755 J 200 600 B 2,200 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,500 4,530 4,490 4,490 -10 44,402,800 200,305,085,000 384 2,849.871 4,500 J 78,700 4,490 T/B 174,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 700 385,000 1 102.804 600 J 10,000 550 T/B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 935 925 915 925 -10 1,600 1,479,000 5 61.667 925 T/J 18,900 900 B 600 252 PPRE PP Presisi Tbk. --M7---1 368 372 356 360 -8 1,873,000 675,826,200 215 83.721 360 T/J 74,800 358 B 5,100 253 PPRO PP Properti Tbk. --S6K--1 98 100 96 97 -1 20,045,400 1,960,803,900 798 209.730 97 T/J 202,600 96 B 4,149,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,570 2,590 2,540 2,540 -30 48,900 126,217,000 21 39.077 2,580 J 300 2,540 T/B 17,700 255 PRIM Royal Prima Tbk. --U9---2 1,115 1,115 1,100 1,100 -15 2,500 2,753,000 5 1,100.000 1,100 T/J 7,900 1,085 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 192 185 185 -5 5,159,700 963,791,800 332 600.201 188 J 56,400 185 T/B 5,700 257 PTBA Bukit Asam Tbk. --S2BXO1 4,560 4,610 4,440 4,440 -120 20,091,100 90,226,773,000 4,812 3,860.870 4,440 T/J 69,800 4,430 B 94,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,620 1,535 1,545 -55 12,665,600 19,863,397,000 1,535 290.414 1,545 T/J 103,300 1,540 B 1,468,900 259 PTRO Petrosea Tbk. --S2---1 1,880 1,925 1,875 1,880 0 1,056,300 2,008,486,000 637 1,504.000 1,880 T/J 122,900 1,875 B 54,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 2,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 440 444 432 438 -2 44,040,600 19,321,842,000 2,501 1,688.577 440 J 399,200 438 T/B 3,327,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 995 1,000 965 970 -25 191,700 187,848,000 136 970.000 970 T/J 45,100 965 B 5,600 263 RAJA Rukun Raharja Tbk. --S7---1 480 486 470 474 -6 3,093,800 1,468,368,600 444 1,628.195 474 T/J 106,100 472 B 516,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,220 1,190 1,210 20 3,293,300 3,973,549,500 621 756.250 1,215 J 19,100 1,210 T/B 745,200 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,700 5,700 0 400 2,280,000 1 300.286 5,700 T/J 7,800 5,525 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 150 153 149 151 1 924,916,800 140,362,642,500 943 82.902 152 J 1,533,000 151 T/B 8,529,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 342 324 330 -32 2,600 880,800 7 2,582.160 360 J 10,000 332 B 100 268 RODA Pikko Land Development Tbk. --U6---2 376 380 354 380 4 39,700 14,503,800 22 606.738 380 T/J 1,000 354 B 700 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,020 1,030 1,020 1,030 10 124,400 127,452,000 41 403.922 1,030 T/J 12,000 1,020 B 11,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 525 515 520 5 1,201,300 624,765,500 222 650.000 520 T/J 15,000 515 B 12,100 271 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 9,050 9,050 9,050 -50 1,100 9,955,000 3 5,838.710 9,050 T/J 16,000 8,425 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,775 1,785 1,745 1,770 -5 9,500,900 16,790,343,500 1,154 800.713 1,770 T/J 304,400 1,760 B 34,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 895 760 895 -5 200 165,500 2 1,001.063 900 J 20,000 895 T/B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,300 2,300 2,300 -30 200 460,000 2 98.291 2,350 J 12,900 2,300 T/B 100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,180 3,180 3,180 -320 4,100 13,038,000 8 147.777 3,500 J 7,500 3,180 T/B 1,800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 955 985 910 920 -35 5,383,100 5,141,048,000 1,055 657.143 920 T/J 6,800 915 B 33,300 278 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---1 810 815 795 795 -15 412,300 329,620,000 206 137.069 795 T/J 11,000 790 B 392,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,520 2,550 2,500 2,520 0 75,900 191,184,000 155 28.621 2,520 T/J 5,700 2,510 B 21,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 480 486 478 482 2 642,400 308,939,800 170 43.818 482 T/J 114,900 480 B 6,800 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 15,000 975 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 200 3,600 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,210 2,240 2,130 2,130 -80 484,500 1,055,847,000 473 380.357 2,140 J 2,000 2,130 T/B 1,800 285 SMCB Holcim Indonesia Tbk. --M3---1 1,570 1,950 1,550 1,850 280 77,291,000 138,828,624,000 10,041 2,234.300 1,850 T/J 233,800 1,845 B 24,000 286 SMDR Samudera Indonesia Tbk. --S7---1 292 300 290 292 0 378,000 110,323,600 95 1,171.844 292 T/J 26,200 290 B 48,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,900 9,100 8,825 8,825 -75 4,957,300 44,226,987,500 2,044 3,070.847 8,850 J 100 8,825 T/B 4,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 600 575 590 -5 12,752,200 7,508,619,500 865 969.438 595 J 474,600 590 T/B 640,700 289 SMRU SMR Utama Tbk. --U2---2 488 492 486 492 4 68,900 33,630,000 16 120.318 492 T/J 17,100 486 B 1,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,365 1,385 1,365 1,385 20 3,625,800 4,987,227,000 1,655 3,699.351 1,385 T/J 82,900 1,375 B 33,000 291 SOCI Soechi Lines Tbk. --M7---1 135 142 133 133 -2 11,155,200 1,523,955,700 1,126 24.182 133 T/J 233,400 132 B 167,900 292 SPTO Surya Pertiwi Tbk. --U9---2 900 895 885 895 -5 2,564,400 2,287,553,000 150 895.000 895 T/J 148,300 890 B 27,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 155 156 156 156 1 200 31,200 2 166.487 158 J 100 154 B 200 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 322 312 312 -6 86,048,300 27,210,410,000 3,566 130.000 314 J 1,831,900 312 T/B 16,952,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 4,010 3,890 4,010 10 43,000 169,248,000 33 72.909 4,010 T/J 900 3,900 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 478 468 478 0 16,470,700 7,807,976,800 379 196.103 478 T/J 701,100 468 B 87,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,260 1,225 1,250 -10 39,604,700 49,371,066,000 750 186.567 1,250 T/J 48,700 1,240 B 75,800 298 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 0 0 50 0 0 0 0 64.769 50 J 208,056,500 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,000 3,070 2,900 3,070 70 68,400 208,175,000 137 2,790.909 3,070 T/J 4,000 2,930 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 875 875 845 850 -25 44,574,400 38,081,785,500 3,852 801.887 855 J 67,600 850 T/B 362,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 5,125 4,890 4,930 -70 484,700 2,403,857,500 389 243.457 4,980 J 141,400 4,930 T/B 26,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 920 920 890 900 -20 1,803,600 1,628,552,000 401 204.941 900 T/J 72,800 895 B 20,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,475 J 100 15,225 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 336 338 328 328 -8 17,142,800 5,730,043,800 150 143.860 328 T/J 106,000 326 B 149,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 730 730 730 730 0 1,700 1,241,000 2 235.484 730 T/J 776,500 710 B 5,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 815 655 655 -25 4,400 3,415,000 8 148.432 730 J 100 655 T/B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 2,800 2,800 2,800 80 1,000 2,800,000 1 2,300.929 2,800 T/J 19,800 2,610 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 785 795 0 30,338,400 24,054,655,500 120 397.500 800 J 196,900 795 T/B 43,400 311 TINS Timah Tbk. --S2K--1 695 700 675 680 -15 5,390,100 3,704,929,500 910 347.476 680 T/J 9,700 675 B 676,100 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,600 11,750 9,950 10,050 -1,550 22,296,200 235,527,585,000 11,408 621.374 10,050 T/J 55,900 10,025 B 128,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 5,000 4,000,000 2 368.002 800 T/J 4,290,600 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,770 1,800 1,715 1,800 30 113,100 203,223,000 11 94.737 1,800 T/J 50,000 1,690 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 825 805 805 -10 10,803,100 8,822,015,000 718 1,295.650 810 J 235,000 805 T/B 406,100 316 TOTL Total Bangun Persada Tbk. --S6---1 545 545 520 535 -10 828,100 439,047,500 148 192.290 535 T/J 17,300 520 B 432,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 304 314 308 310 6 414,800 129,064,400 54 1,005.612 312 J 2,500 310 T/B 28,300 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 466 482 466 474 8 4,505,300 2,140,252,600 509 2,257.895 474 T/J 1,353,600 472 B 100,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 236 238 220 220 -16 408,738,200 94,876,444,400 3,583 181.827 220 T/J 7,402,500 218 B 3,532,600 320 TRIO Trikomsel Oke Tbk. --U9---1 202 236 198 198 -4 900 203,600 5 87.891 226 J 4,200 197 B 5,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 137,500 55,000,000 4 238.607 402 J 80,100 400 T/B 61,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,500 1,400 1,405 10 123,500 173,173,000 38 250.642 1,475 J 200 1,400 B 11,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,150 3,200 0 36,000 114,920,000 28 3,200.000 3,200 T/J 2,300 3,180 B 30,000 324 TURI Tunas Ridean Tbk. --U9---1 1,160 1,160 1,160 1,160 0 200 232,000 1 2,577.778 1,160 T/J 108,900 1,155 B 113,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,205 1,195 1,195 -5 22,100 26,496,500 47 2,316.969 1,200 J 2,900 1,195 T/B 7,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 8,800 29,040,000 2 122.219 3,500 J 10,500 3,300 T/B 3,200 327 VICO Victoria Investama Tbk. --U8---1 100 107 96 99 -1 483,000 47,431,500 49 79.200 99 T/J 16,500 98 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 132 133 125 130 -2 16,378,900 2,100,650,500 666 43.333 130 T/J 707,600 127 B 13,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 230 218 218 -2 9,709,200 2,144,373,600 410 75.172 222 J 520,400 218 T/B 118,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,290 1,320 1,275 1,285 -5 11,118,700 14,390,290,500 1,746 330.289 1,285 T/J 392,400 1,280 B 33,900 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 258 256 258 0 25,500 6,539,000 12 69.772 258 T/J 4,800 256 B 10,200 332 WOOD Integra Indocabinet Tbk. --S5---2 580 585 565 570 -10 10,179,000 5,859,978,000 595 219.231 575 J 715,200 570 T/B 551,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 348 352 332 340 -8 45,555,800 15,502,586,600 2,407 69.388 340 T/J 1,008,200 338 B 1,728,900 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,615 1,635 1,570 1,570 -45 15,595,200 24,879,066,500 3,150 423.752 1,570 T/J 243,900 1,565 B 414,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 338 340 332 332 -6 3,333,600 1,117,037,600 726 56.271 334 J 66,000 332 T/B 525,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,645 1,660 1,635 1,640 -5 11,435,300 18,893,214,000 1,427 1,171.429 1,640 T/J 9,800 1,635 B 46,300 Total 5,268,167,700 2,743,372,919,200 211,774 1,703,336,900 105,923,600 Jakarta, 15 October 2018 Trading Division