List of Securities Quotation: IDX SMC Composite Date: Wednesday, 17 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 11,025 11,275 11,100 11,175 150 792,200 8,870,425,000 694 907.829 11,200 J 3,500 11,175 T/B 18,000 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 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,955 1,935 1,935 1,935 -20 100 193,500 1 51.600 1,940 J 500 1,800 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,400 1,370 1,375 5 5,447,100 7,494,338,500 1,090 1,676.829 1,380 J 800 1,375 T/B 13,200 5 ACST Acset Indonusa Tbk. --S6---1 1,465 1,500 1,455 1,465 0 1,003,300 1,480,289,000 146 61.521 1,465 T/J 9,300 1,455 B 38,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,260 1,295 1,270 1,270 10 3,087,600 3,945,389,500 662 997.385 1,280 J 10,000 1,270 T/B 457,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 8,175 8,000 8,175 175 17,300 139,507,500 17 351.613 8,175 T/J 2,100 8,150 B 500 8 ADMG Polychem Indonesia Tbk --M3---1 312 322 314 316 4 672,700 213,730,200 162 28.206 318 J 25,300 316 T/B 63,200 9 AGII Aneka Gas Industri Tbk. --U3---1 580 605 590 600 20 232,800 138,612,000 21 54.545 605 J 1,200 595 B 3,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 318 324 316 318 0 2,840,600 904,833,600 323 519.540 320 J 170,000 318 T/B 2,600 11 AGRS Bank Agris Tbk. --U8---2 234 256 234 256 22 41,400 10,028,600 46 232.727 256 T/J 9,200 238 B 14,300 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,540 3,650 3,560 3,600 60 8,862,300 31,836,209,000 1,797 2,869.189 3,620 J 70,000 3,600 T/B 140,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 350 J 10,000 270 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,590 4,600 0 1,000 4,592,000 2 187.755 4,600 T/J 58,800 4,560 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 840 795 840 40 192,800 158,939,500 167 2,143.459 840 T/J 15,600 805 B 2,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,270 1,270 1,270 0 110,000 139,700,000 15 105.833 1,270 T/J 18,400 1,245 B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 760 790 770 780 20 51,076,700 39,795,974,500 3,740 514.274 780 T/J 5,183,200 775 B 212,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,600 1,785 1,285 1,780 180 3,700 5,978,000 16 113.956 1,740 J 500 1,570 B 3,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 200 100,000 1 531.824 505 J 116,400 500 T/B 117,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 139 139 136 138 -1 1,167,800 160,854,000 200 37.808 139 J 215,100 138 T/B 249,200 21 ARII Atlas Resources Tbk. --U2---2 995 990 990 990 -5 30,500 30,195,000 6 66.000 990 T/J 99,900 940 B 1,100 22 ARMY Armidian Karyatama Tbk. --U6K--2 280 280 272 272 -8 4,835,700 1,352,604,800 31 90.667 274 J 44,200 272 T/B 50,700 23 ARNA Arwana Citramulia Tbk. --S3---1 340 346 336 340 0 148,800 50,471,000 63 2,310.882 344 J 100 338 B 800 24 ASGR Astra Graphia Tbk. XDU9---1 1,400 1,445 1,395 1,440 40 3,700 5,190,500 6 298.557 1,435 J 700 1,405 B 600 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 705 690 695 -10 1,404,700 984,145,500 120 1,287.037 695 T/J 27,500 690 B 55,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 272 280 274 278 6 1,772,000 492,365,400 367 264.762 280 J 259,900 278 T/B 178,500 27 ATIC Anabatic Technologies Tbk. --U9---1 900 945 755 875 -25 25,000 21,019,000 44 125.000 875 T/J 1,100 830 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. XDM4---1 1,420 1,445 1,425 1,430 10 255,500 366,007,500 102 1,293.298 1,435 J 7,100 1,430 T/B 251,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 15,900 795,000 7 57.388 50 T/J 10,052,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 304 310 270 308 4 7,700 2,306,400 17 227.080 308 T/J 144,900 278 B 2,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,715 1,720 1,705 1,715 0 454,400 777,310,500 133 2,143.750 1,720 J 75,700 1,715 T/B 2,700 33 BBKP Bank Bukopin Tbk. --S8---1 334 368 340 346 12 7,414,300 2,616,790,000 1,084 102.643 348 J 214,100 346 T/B 148,000 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 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,430 2,380 2,420 80 27,867,400 67,066,915,000 3,136 315.652 2,420 T/J 269,400 2,410 B 944,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 300 294 300 4 1,528,600 453,515,000 85 305.437 300 T/J 106,800 298 B 2,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 157 160 144 145 -12 278,300 40,432,800 79 411.208 146 J 60,700 145 T/B 11,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 173,600 8,680,000 27 217.306 50 T/J 279,181,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 178 160 169 9 17,548,500 2,982,092,600 1,101 99.412 169 T/J 324,400 168 B 5,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 570 575 570 570 0 699,700 398,907,500 227 2,920.980 590 J 9,500 570 T/B 831,000 43 BHIT MNC Investama Tbk. --S9K--1 79 81 79 80 1 14,516,500 1,164,054,200 7,364 233.952 80 T/J 469,500 79 B 2,297,100 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 535 535 0 30,900 16,531,500 8 302.267 540 J 20,000 535 T/B 60,800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 1,083,300 54,165,000 22 35.714 50 T/J 12,712,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,890 2,920 2,840 2,860 -30 233,600 667,103,000 205 44.000 2,860 T/J 35,000 2,850 B 21,800 47 BISI BISI International Tbk. --U1---1 1,520 1,595 1,525 1,525 5 36,300 55,409,500 10 762.500 1,525 T/J 6,300 1,510 B 11,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,895 1,920 1,880 1,885 -10 11,493,400 21,838,743,500 219 314.167 1,895 J 7,800 1,885 T/B 89,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 630 0 8,680,700 5,484,451,000 1,481 146.512 635 J 454,600 630 T/B 149,900 50 BKSL Sentul City Tbk. --S6LKO1 100 104 101 102 2 93,287,100 9,546,712,400 3,133 7.048 102 T/J 567,500 101 B 12,090,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 172 172 172 172 0 3,000 516,000 3 394.676 172 T/J 1,000 168 B 10,000 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,100 4,150 4,150 4,150 50 500 2,075,000 1 276.667 4,600 J 100 3,800 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 398 398 398 18 100 39,800 1 124.375 378 J 4,800 342 B 10,000 55 BMTR Global Mediacom Tbk. --S9K--1 348 358 348 356 8 3,913,500 1,384,081,800 3,788 289.761 358 J 137,600 356 T/B 700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 895 885 890 5 1,244,500 1,106,808,000 148 6.571 890 T/J 362,900 885 B 705,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 200 202 200 202 2 1,357,300 271,975,400 101 2.407 202 T/J 14,100 200 B 73,500 58 BNLI Bank Permata Tbk. --M8K--1 466 482 466 476 10 3,516,900 1,668,719,000 229 5.183 478 J 131,600 476 T/B 75,000 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 645 655 5 2,013,800 1,313,641,500 546 635.922 655 T/J 14,500 650 B 89,900 60 BOLT Garuda Metalindo Tbk. --U4---2 955 970 945 970 15 499,200 478,149,000 316 176.364 970 T/J 21,500 955 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,620 2,600 2,610 10 2,213,600 5,778,888,000 893 652.500 2,610 T/J 2,700 2,600 B 18,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 640 J 1,400 605 B 200 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 800 5,500 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 570 555 555 0 5,799,800 3,243,011,500 574 555.000 560 J 213,800 555 T/B 1,350,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 53 51 52 0 18,964,100 988,084,200 1,053 8.189 53 J 11,583,300 52 T/B 1,257,700 67 BRNA Berlina Tbk. --U3---2 1,125 1,150 1,150 1,150 25 100 115,000 1 862.845 1,145 J 1,200 1,125 B 11,400 68 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,825 1,760 1,790 10 4,474,300 8,047,744,500 1,092 140.182 1,790 T/J 185,900 1,785 B 31,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,025 1,100 1,015 1,090 65 27,011,000 28,782,673,500 3,122 213.514 1,095 J 400,000 1,090 T/B 2,404,600 70 BSIM Bank Sinarmas Tbk. --U8---1 590 600 585 600 10 2,300 1,359,500 10 409.224 600 T/J 900 565 B 500 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,490 2,500 2,440 2,450 -40 7,600 18,619,000 17 125.641 2,450 T/J 5,400 2,440 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---2 120 122 115 122 2 37,609,200 4,513,389,600 49 934.723 122 T/J 75,300 117 B 18,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 700 35,000 3 46.913 50 T/J 556,806,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,840 3,920 3,840 3,920 80 179,800 701,767,000 57 758.863 3,930 J 3,700 3,920 T/B 4,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,670 1,640 1,665 25 21,036,700 34,819,229,500 1,343 1,665.000 1,665 T/J 353,400 1,660 B 1,263,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,600 1,480 1,500 20 65,600 100,197,500 26 254.237 1,485 J 200 1,460 B 900 78 BULL Buana Lintas Lautan Tbk. --S7---1 150 157 152 152 2 15,639,900 2,410,262,600 853 14.864 153 J 478,700 152 T/B 838,200 79 BUMI Bumi Resources Tbk. --S2K--2 179 190 181 182 3 316,954,100 58,681,872,100 4,185 10.563 183 J 2,088,400 182 T/B 15,152,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 181 190 175 190 9 13,049,800 2,357,740,300 237 146.154 194 J 1,700 190 T/B 1,500 81 BVIC Bank Victoria International Tbk. --U8---1 195 195 192 195 0 27,400 5,297,400 16 184.392 195 T/J 9,900 193 B 2,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 184 191 185 190 6 8,507,600 1,605,525,600 466 41.555 191 J 344,900 190 T/B 212,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 352 372 350 354 2 6,427,300 2,302,709,400 848 107.273 356 J 1,000 354 T/B 19,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,520 2,580 2,520 2,550 30 5,661,500 14,443,518,000 496 145.714 2,560 J 1,000 2,540 B 117,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 314 314 310 312 -2 676,100 211,351,800 175 569.998 312 T/J 6,400 310 B 110,300 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 700 J 106,800 680 B 2,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 97 110 97 106 9 8,920,200 935,291,000 614 678.400 107 J 122,000 106 T/B 3,080,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 258 254 256 2 1,763,300 450,226,600 51 20.032 256 T/J 2,100 254 B 9,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,410 1,415 1,390 1,415 5 10,500 14,849,000 7 5,134.625 1,415 T/J 300 1,400 B 200 90 CLEO Sariguna Primatirta Tbk. --S5---1 308 314 306 310 2 30,473,400 9,445,201,000 2,178 1,347.826 310 T/J 175,600 308 B 1,038,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,375 1,370 1,370 10 3,900 5,343,500 4 131.093 1,370 T/J 100 1,330 B 10,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 244 230 240 4 534,000 126,010,600 87 45.399 240 T/J 20,100 238 B 1,500 93 COWL Cowell Development Tbk. --M6---2 430 434 426 430 0 123,000 52,710,000 84 330.769 430 T/J 14,500 426 B 2,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 51 50 50 0 103,236,500 5,190,642,100 23,262 45.455 50 T/J 2,106,400 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 580 585 585 585 5 107,900 63,121,500 23 295.209 590 J 19,900 580 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 805 855 810 830 25 12,600,400 10,558,571,500 1,433 185.832 835 J 22,800 830 T/B 280,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,500 75,000 3 16.496 50 T/J 64,001,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,305 1,325 1,305 1,315 10 555,700 728,734,500 296 1,143.478 1,320 J 18,100 1,315 T/B 25,500 100 DILD Intiland Development Tbk. --S6---1 316 324 316 318 2 3,692,000 1,177,245,800 123 55.414 320 J 385,500 318 T/B 100 101 DKFT Central Omega Resources Tbk. --U2---2 336 330 326 330 -6 350,000 114,885,000 34 847.675 330 T/J 48,800 326 B 20,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,250 5,375 5,150 5,350 100 18,200 94,545,000 16 31,980.393 5,350 T/J 6,500 5,175 B 3,300 103 DMAS Puradelta Lestari Tbk. --M6---1 131 134 130 130 -1 4,153,400 544,330,200 223 61.905 131 J 15,300 130 T/B 1,703,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,250 3,300 0 15,100 49,274,000 5 2,898.831 3,300 T/J 18,300 3,290 B 600 105 DOID Delta Dunia Makmur Tbk. --S2K--2 755 820 765 805 50 74,391,100 59,579,579,000 7,028 1,089.841 805 T/J 1,995,000 800 B 2,256,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 150 151 134 142 -8 13,210,800 1,808,118,800 623 25.818 145 J 160,000 141 B 41,800 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 368 368 368 0 617,100 227,092,800 28 99.459 368 T/J 263,600 366 B 50,600 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,950 14,175 13,675 13,675 -275 400 5,570,000 4 911.667 13,675 T/J 2,200 11,225 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 8,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,890 1,920 1,900 1,920 30 48,000 91,802,000 7 706.736 1,920 T/J 41,200 1,900 B 45,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 94 96 90 92 -2 212,600 19,673,100 154 61.333 93 J 186,600 92 T/B 1,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,135 J 600 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 370 378 370 372 2 38,793,500 14,464,999,800 2,090 93.000 374 J 1,609,500 372 T/B 1,043,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 3 10.308 50 T/J 487,134,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 117 122 116 117 0 39,804,400 4,726,132,900 1,122 9.755 117 T/J 1,017,300 116 B 3,298,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,800 1,780 1,800 0 500,000 898,217,500 14 1,259.367 1,800 T/J 1,300 1,785 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,040 2,140 2,030 2,100 60 21,122,700 44,471,570,000 3,673 210.000 2,100 T/J 593,600 2,090 B 173,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 328 338 318 322 -6 39,295,300 12,886,043,800 1,515 599.505 322 T/J 1,060,300 320 B 2,060,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,880 2,800 2,830 40 8,749,500 24,834,730,000 1,367 143.625 2,830 T/J 58,400 2,820 B 17,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 0 0 1,845 0 0 0 0 2,901.628 1,845 J 1,700 1,635 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,675 8,000 7,700 7,700 25 1,040,000 8,128,390,000 930 1,764.598 7,700 T/J 100 7,675 B 19,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,650 5,700 5,650 5,675 25 1,010,600 5,711,957,500 35 1,135.000 5,700 J 23,000 5,675 T/B 16,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,250 J 400 2,790 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 700 715 700 715 15 181,800 128,181,000 48 715.000 715 T/J 31,800 705 B 1,000 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 825 875 0 20,070,400 17,223,692,500 666 397.727 875 T/J 14,000 865 B 1,000 126 FREN Smartfren Telecom Tbk. --U7---1 99 104 100 102 3 31,444,400 3,193,836,100 1,324 5.667 102 T/J 1,332,700 101 B 139,700 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 122 145 120 135 13 42,115,100 5,615,888,400 3,265 84.375 135 T/J 57,500 134 B 24,200 128 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---1 206 210 204 204 -2 2,284,600 468,135,200 300 27.423 206 J 100,000 204 T/B 262,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 650 615 640 30 6,278,900 3,958,111,000 745 125.648 645 J 178,700 640 T/B 389,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 318 326 302 308 -10 9,072,300 2,843,963,400 1,535 77.000 308 T/J 22,000 306 B 158,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 200 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---1 140 140 136 138 -2 31,400 4,314,400 16 55.200 138 T/J 76,700 137 B 700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,280 3,210 3,220 0 107,500 347,349,000 125 3,220.000 3,220 T/J 18,800 3,210 B 2,500 136 HERO Hero Supermarket Tbk. --U9---1 965 965 965 965 0 200 193,000 1 2,014.277 965 T/J 800 925 B 100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,950 2,980 2,950 2,980 30 14,700 43,772,000 18 912.264 2,990 J 4,000 2,980 T/B 6,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,500 1,065,000 1 1,092.308 705 J 34,000 650 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 800 835 800 820 20 20,020,600 16,445,484,500 796 264.516 820 T/J 517,600 815 B 157,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 260 246 246 -2 87,600 22,491,600 42 82.000 252 J 400 248 B 1,000 141 HRUM Harum Energy Tbk. --S2K--1 2,080 2,170 2,110 2,150 70 2,709,300 5,800,592,000 1,187 41.346 2,150 T/J 35,300 2,140 B 121,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,775 0 0 5,775 0 0 0 0 621.101 5,750 J 400 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 810 810 810 0 200 162,000 1 63.281 810 T/J 21,600 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 212 218 208 212 0 289,324,900 62,200,909,200 639 406.925 212 T/J 1,336,500 210 B 882,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 147 149 144 147 0 8,605,400 1,257,667,400 404 39.200 147 T/J 519,700 146 B 200,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,805 1,860 1,810 1,830 25 1,707,300 3,128,315,000 877 245.678 1,835 J 1,000 1,830 T/B 16,400 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 640 615 620 -10 4,282,700 2,655,313,500 107 124.000 620 T/J 1,418,700 610 B 20,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 960 965 950 960 0 123,900 118,872,000 16 252.632 960 T/J 9,700 950 B 3,400 149 INAF Indofarma Tbk. --U5---1 4,110 4,220 4,110 4,220 110 35,000 146,859,000 60 1,688.000 4,230 J 500 4,220 T/B 1,500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,140 3,290 3,160 3,260 120 14,077,700 45,366,367,000 2,963 1,330.612 3,270 J 14,000 3,260 T/B 31,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,550 4,670 4,530 4,590 40 81,800 375,685,000 121 618.190 4,590 T/J 18,400 4,580 B 4,500 152 INDS Indospring Tbk. --U4---1 2,120 2,150 2,120 2,120 0 370,100 786,406,000 111 198.750 2,150 J 77,500 2,120 T/B 53,200 153 INDY Indika Energy Tbk. --S2XXO1 2,570 2,630 2,590 2,590 20 8,017,100 20,903,201,000 1,804 87.797 2,590 T/J 301,400 2,580 B 305,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 69 68 69 1 1,102,000 75,505,200 41 0.394 69 T/J 399,000 68 B 1,759,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 590 610 540 610 20 5,600 3,409,000 5 580.952 735 J 100 530 B 300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 659,300 1,342,591,000 453 739.130 2,050 J 5,000 1,990 B 1,700 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 7,100 3,405,200 8 338.359 480 T/J 6,900 476 B 3,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 402 400 402 4 31,000 12,455,200 34 105.789 404 J 15,500 400 B 8,000 159 ISAT Indosat Tbk. --S7K--1 2,620 2,670 2,600 2,600 -20 389,400 1,026,800,000 282 185.714 2,620 J 500 2,600 T/B 23,700 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,225 26,025 25,225 26,000 775 1,323,200 34,102,577,500 2,573 185.714 26,000 T/J 84,500 25,975 B 400 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 6,650 6,650 6,650 -25 100 665,000 1 503.998 6,675 J 4,000 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 66,584,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 484 J 4,800 456 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 452 488 450 488 36 4,400 1,984,000 3 403.917 480 J 4,500 412 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,870 1,960 1,875 1,955 85 6,678,100 12,907,450,500 2,613 534.445 1,955 T/J 44,600 1,950 B 800 166 JRPT Jaya Real Property Tbk. --S6---1 560 580 555 560 0 3,648,300 2,051,427,500 193 538.462 560 T/J 4,900 555 B 15,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,500 4,360 4,410 30 6,148,900 27,156,707,000 2,288 260.054 4,410 T/J 30,500 4,390 B 13,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,315 J 300 1,105 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,530 2,500 2,510 10 56,600 142,098,000 73 2,510.000 2,510 T/J 10,800 2,500 B 12,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 246 238 246 4 568,800 138,197,200 120 29.891 246 T/J 46,100 242 B 11,500 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 216 210 214 0 20,835,100 4,418,566,600 197 7.425 214 T/J 200,000 212 B 3,497,700 173 KINO Kino Indonesia Tbk. --U5---2 1,750 1,845 1,740 1,830 80 902,100 1,594,589,500 76 48.158 1,830 T/J 16,100 1,820 B 200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,960 2,930 2,940 0 101,400 298,096,000 40 980.000 2,940 T/J 1,200 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 346 362 346 358 12 20,800 7,232,400 11 1,256.140 360 J 5,000 358 T/B 100 176 KMTR Kirana Megatara Tbk. --M3---2 326 338 326 330 4 92,400 30,703,800 56 72.052 336 J 200 330 T/B 2,000 177 KPIG MNC Land Tbk. --U9---2 135 138 131 135 0 14,192,300 1,948,254,500 5,736 290.491 136 J 151,400 135 T/B 19,100 178 KRAH Grand Kartech Tbk. --U4---2 2,670 2,680 2,670 2,670 0 22,100 59,147,000 16 970.909 2,670 T/J 2,700 2,660 B 4,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 382 400 384 394 12 7,297,100 2,885,476,600 594 48.983 394 T/J 77,400 392 B 278,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 675 675 665 670 -5 66,696,400 44,727,536,000 2,188 6,970.454 675 J 1,198,700 670 T/B 34,400 181 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,220 4,270 20 1,893,500 8,056,996,000 1,742 266.875 4,270 T/J 23,400 4,220 B 7,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,200 1,350 1,190 1,330 130 2,706,800 3,486,737,500 883 143.784 1,335 J 1,100 1,330 T/B 3,022,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 308 274 288 14 74,086,400 21,435,609,200 1,078 73.740 288 T/J 297,000 286 B 45,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,050 6,175 6,050 6,150 100 3,428,900 20,950,230,000 1,950 139.358 6,150 T/J 256,600 6,075 B 27,400 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,180 1,140 1,155 10 19,063,300 22,027,390,000 1,745 298.065 1,165 J 76,000 1,155 T/B 27,100 186 LTLS Lautan Luas Tbk. --U9---1 488 496 484 496 8 13,300 6,531,000 7 175.334 496 T/J 3,100 488 B 1,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 515 590 484 515 0 19,288,100 9,844,939,800 147 1,085.902 515 T/J 21,400 488 B 2,500 188 MAIN Malindo Feedmill Tbk. CDS3---1 1,105 1,155 1,105 1,115 10 4,233,500 4,774,734,000 1,106 633.523 1,120 J 7,800 1,115 T/B 48,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,740 1,720 1,740 20 1,300 2,238,000 5 103.571 1,725 J 5,700 1,630 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 810 785 805 15 9,807,500 7,852,509,000 1,030 1,291.824 805 T/J 2,019,100 800 B 4,600 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 258 250 254 2 26,954,900 6,864,153,000 397 338.667 254 T/J 20,800 252 B 112,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,715 1,700 1,710 0 316,100 540,564,500 61 684.000 1,715 J 29,200 1,710 T/B 2,900 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 650 560 605 -25 20,432,700 12,747,091,500 1,801 430.176 610 J 10,100 605 T/B 253,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,650 6,200 5,875 6,200 550 210,700 1,276,142,500 55 2,673.439 6,200 T/J 2,700 6,100 B 4,200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,920 3,000 2,940 3,000 80 53,100 158,223,000 59 230.769 3,000 T/J 7,600 2,960 B 2,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 650 655 635 635 -15 5,433,900 3,509,983,000 823 39.688 640 J 45,600 635 T/B 402,600 197 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,480 3,380 3,460 70 7,807,000 26,821,332,000 769 249.819 3,460 T/J 76,100 3,450 B 186,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 157 154 156 3 965,800 150,189,400 137 139.920 157 J 34,600 156 T/B 39,900 199 MDIA Intermedia Capital Tbk. --M9---1 121 123 120 123 2 1,032,000 125,904,500 44 89.130 123 T/J 66,000 122 B 200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,880 3,000 2,860 2,900 20 210,100 609,411,000 26 151.242 2,900 T/J 13,300 2,890 B 100 201 MDLN Modernland Realty Tbk. --S6---1 220 220 216 218 -2 57,462,600 12,526,413,800 153 64.697 218 T/J 3,666,200 216 B 2,133,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 950 900 900 -15 23,780,700 21,967,452,500 2,981 1,585.149 905 J 164,700 900 T/B 2,814,900 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 1,500 7,200,000 3 3,498.848 0 J 0 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,450 5,450 5,300 5,450 0 1,400 7,585,000 5 14,369.710 5,450 T/J 900 5,325 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 244 246 242 246 2 773,600 188,956,400 39 73.852 246 T/J 378,400 244 B 39,800 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 750 795 -5 166,900 133,488,000 9 815.385 800 J 35,800 775 B 1,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,065 1,065 1,065 1,065 0 320,000 340,800,000 4 387.273 1,070 J 500,000 1,065 T/B 180,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,520 1,495 1,500 0 1,201,600 1,805,125,500 221 88.314 1,505 J 100 1,500 T/B 11,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 472 472 472 472 0 200 94,400 1 2,247.619 498 J 200 474 B 1,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 194 190 191 1 2,601,500 501,389,000 60 477.500 191 T/J 10,200 190 B 400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 22,000 22,000 22,000 -2,000 1,100 24,200,000 3 1,047.619 24,500 J 100 20,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,950 16,000 0 3,800 60,692,500 14 101,910.828 16,050 J 3,500 15,975 B 600 213 MLIA Mulia Industrindo Tbk --U3---2 850 870 840 845 -5 336,500 287,647,500 163 141.127 865 J 2,000 845 T/B 7,600 214 MLPL Multipolar Tbk. --U9---1 71 93 71 88 17 65,770,400 5,640,635,300 2,346 10.094 89 J 522,400 88 T/B 2,772,700 215 MLPT Multipolar Technology Tbk. --U9---1 765 0 0 765 0 0 0 0 159.375 740 J 5,500 640 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 535 535 530 530 -5 7,100 3,786,000 4 90.598 530 T/J 35,400 510 B 500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 730 775 725 775 45 30,291,800 22,797,874,500 13,894 86.111 775 T/J 1,493,200 770 B 43,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 840 855 830 830 -10 888,400 743,148,000 260 55.333 840 J 25,000 830 T/B 42,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 165 185 161 177 12 7,663,900 1,348,552,500 1,225 74.417 177 T/J 555,900 176 B 183,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,990 5,000 5,000 5,000 10 2,300 11,500,000 5 453.522 5,000 T/J 1,000 3,900 B 500 221 MSIN MNC Studios International Tbk. --U9---2 330 334 320 332 2 262,200 86,822,600 86 332.000 332 T/J 7,300 330 B 200 222 MSKY MNC Sky Vision Tbk. --U9---1 885 885 880 885 0 252,300 222,025,500 5 58.224 885 T/J 9,800 800 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 680 680 -35 58,000 40,447,500 24 1,224.166 710 J 100 680 T/B 24,000 224 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---1 386 432 360 390 4 150,600 54,358,400 17 163.968 390 T/J 75,800 380 B 500 226 MYOH Samindo Resources Tbk. --S2---1 855 860 840 855 0 462,900 394,426,000 61 101.837 855 T/J 204,200 850 B 20,000 227 MYRX Hanson International Tbk. --S6K--2 122 123 121 122 0 765,379,400 93,371,597,200 715 83.201 123 J 4,296,200 122 T/B 1,565,600 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 900 540,000 2 582.524 605 J 109,600 600 T/B 111,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,400 3,560 3,380 3,510 110 151,900 531,803,000 210 1,080.000 3,550 J 4,000 3,510 T/B 12,400 230 NIRO City Retail Developments Tbk. --U6---2 94 94 93 94 0 5,200 488,700 3 89.524 95 J 20,100 92 B 200 231 NISP Bank OCBC NISP Tbk. --U8---1 855 850 850 850 -5 100 85,000 1 1,030.003 850 T/J 29,600 845 B 24,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 910 915 915 915 5 16,800 15,372,000 4 244.000 920 J 8,300 915 T/B 3,200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 386 380 384 2 307,500 118,066,400 18 45.176 386 J 2,800 384 T/B 279,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 575 550 575 15 49,800 27,460,000 22 1,137.600 575 T/J 19,700 550 B 15,000 236 PALM Provident Agro Tbk. --U1---2 242 270 238 262 20 28,000 7,231,000 30 71.610 262 T/J 100 246 B 1,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,350 1,470 1,375 1,375 25 7,800 11,020,000 9 1,000.000 1,455 J 400 1,375 T/B 7,700 238 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,085 1,070 1,070 -10 12,100 13,062,000 18 125.882 1,085 J 29,600 1,070 T/B 1,700 239 PBRX Pan Brothers Tbk. --U4K--1 520 520 505 510 -10 9,683,600 4,959,021,500 2,671 902.655 510 T/J 192,400 505 B 511,300 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,990 2,990 2,990 2,990 0 32,900 98,371,000 12 1,993.333 2,990 T/J 8,800 2,980 B 18,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,340 2,240 2,310 110 136,397,100 313,847,648,000 10,272 770.000 2,310 T/J 2,062,400 2,300 B 1,746,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 245.854 1,240 J 200 1,140 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 3,500 2,890 B 200 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,110 1,060 1,075 -15 3,472,000 3,723,323,000 485 1,789.877 1,080 J 3,500 1,075 T/B 49,800 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 62 63 0 5,870,200 366,579,000 233 63.000 63 T/J 1,412,700 62 B 2,211,000 246 PNIN Paninvest Tbk. --S8---1 1,075 1,095 1,065 1,070 -5 234,600 251,680,500 41 1,137.814 1,075 J 5,500 1,070 T/B 2,500 247 PNLF Panin Financial Tbk. --S8---1 288 292 280 290 2 213,414,700 61,384,223,400 1,588 313.446 290 T/J 972,700 288 B 1,799,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 780 830 830 830 50 100 83,000 1 414.718 755 J 100 600 B 1,900 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,510 4,550 4,510 4,540 30 45,058,100 203,869,502,000 322 2,881.607 4,550 J 224,400 4,540 T/B 167,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 625 J 10,100 550 B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 925 910 895 905 -20 206,000 185,479,000 74 60.333 905 T/J 24,700 895 B 19,700 252 PPRE PP Presisi Tbk. --M7---1 358 360 356 358 0 269,400 96,357,400 45 83.256 358 T/J 51,700 356 B 29,700 253 PPRO PP Properti Tbk. --S6K--1 97 100 97 99 2 18,481,500 1,820,667,700 632 214.054 100 J 4,208,400 99 T/B 1,384,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,540 2,580 2,510 2,580 40 31,700 79,662,000 12 39.692 2,580 T/J 19,000 2,520 B 200 255 PRIM Royal Prima Tbk. --U9---2 1,100 1,115 1,075 1,100 0 4,400 4,788,000 7 1,100.000 1,110 J 500 1,075 B 28,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 186 192 179 190 4 2,746,000 517,775,000 280 616.423 191 J 190,700 190 T/B 18,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,600 4,430 4,500 110 42,250,800 191,254,922,000 5,404 3,913.043 4,510 J 10,300 4,500 T/B 56,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,580 1,555 1,560 15 7,159,800 11,195,401,000 1,072 293.233 1,565 J 31,800 1,560 T/B 7,400 259 PTRO Petrosea Tbk. --S2---1 1,900 1,975 1,900 1,920 20 1,816,900 3,518,072,000 669 1,536.000 1,925 J 11,800 1,920 T/B 78,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,100 J 100 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 450 480 450 474 24 49,980,100 23,443,767,800 2,936 1,827.364 474 T/J 1,798,200 472 B 3,278,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 930 990 930 950 20 69,300 66,058,500 126 950.000 965 J 200 950 T/B 9,800 263 RAJA Rukun Raharja Tbk. --S7---1 464 498 460 478 14 6,773,200 3,244,834,400 1,437 1,641.935 480 J 89,100 478 T/B 153,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,240 1,215 1,235 0 624,700 767,154,500 321 771.875 1,240 J 42,300 1,235 T/B 51,300 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,325 5,300 5,300 -100 2,200 11,675,000 4 279.213 5,700 J 5,900 5,300 T/B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 153 157 153 156 3 575,665,000 89,364,498,000 937 85.647 156 T/J 300 155 B 14,151,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 376 394 344 378 2 39,500 14,276,200 25 2,957.746 374 J 5,100 348 B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 380 368 368 368 -12 11,200 4,121,600 8 587.578 420 J 2,000 360 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,080 1,035 1,060 10 272,500 284,423,500 84 415.686 1,060 T/J 1,800 1,040 B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 1,256,700 646,919,500 321 643.750 515 T/J 900 510 B 24,200 271 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 9,050 9,100 9,025 9,025 -25 200 1,812,500 2 5,822.581 9,050 J 10,000 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,875 1,820 1,865 50 23,609,900 43,764,590,500 1,832 843.689 1,870 J 150,300 1,865 T/B 3,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 900 J 24,900 890 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,380 2,350 2,350 20 800 1,894,000 5 100.427 2,370 J 3,900 2,350 T/B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,170 3,500 3,160 3,500 330 71,500 229,234,000 20 162.648 3,500 T/J 5,000 3,170 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 945 970 930 955 10 2,802,100 2,668,629,500 908 682.143 960 J 29,000 955 T/B 359,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 790 815 790 815 25 2,219,500 1,796,450,500 285 140.517 820 J 150,800 815 T/B 643,800 280 SILO Siloam International Hospitals Tbk. --S9---1 2,400 2,500 2,420 2,480 80 122,400 303,340,000 139 28.166 2,490 J 400 2,470 B 1,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 480 474 474 -2 1,695,900 807,652,400 309 43.091 476 J 969,300 474 T/B 265,200 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 15,000 955 B 1,900 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 200 3,320 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,100 2,140 2,000 2,010 -90 12,498,900 25,857,595,000 656 358.929 2,020 J 8,500 2,010 T/B 12,400 285 SMCB Holcim Indonesia Tbk. --M3---1 1,750 1,780 1,625 1,625 -125 17,846,300 29,967,366,500 3,444 1,962.560 1,625 T/J 1,308,300 1,620 B 44,500 286 SMDR Samudera Indonesia Tbk. --S7---1 292 296 290 294 2 145,300 42,603,000 47 1,179.870 294 T/J 202,600 292 B 111,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,975 9,125 8,975 9,000 25 4,727,700 42,658,050,000 2,420 3,131.742 9,000 T/J 571,400 8,975 B 138,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 570 610 575 600 30 21,534,600 12,847,844,500 1,197 985.869 600 T/J 256,900 595 B 428,700 289 SMRU SMR Utama Tbk. --U2---2 505 530 492 520 15 317,600 160,153,000 60 127.165 520 T/J 7,600 496 B 10,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,390 1,420 1,390 1,400 10 3,761,500 5,299,914,000 1,392 3,739.416 1,405 J 2,000 1,400 T/B 90,800 291 SOCI Soechi Lines Tbk. --M7---1 134 140 134 136 2 6,680,000 913,208,000 881 24.727 137 J 465,400 136 T/B 767,300 292 SPTO Surya Pertiwi Tbk. --U9---2 890 895 875 885 -5 1,574,100 1,400,484,500 160 885.000 885 T/J 139,800 880 B 10,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 169 156 169 13 2,200 369,200 9 180.361 169 T/J 95,700 153 B 100,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 314 322 316 320 6 48,679,000 15,555,844,600 2,095 133.333 322 J 10,670,200 320 T/B 901,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,910 3,870 3,910 0 600 2,338,000 5 71.091 3,930 J 500 3,880 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 478 470 474 4 8,668,000 4,107,686,600 263 194.462 474 T/J 89,000 472 B 250,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,285 1,260 1,285 10 46,916,700 59,333,679,500 890 191.791 1,285 T/J 91,000 1,270 B 15,500 298 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 192,239,200 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 3,060 3,090 3,020 3,070 10 27,200 83,143,000 88 2,790.909 3,070 T/J 2,500 3,050 B 1,100 302 TARA Sitara Propertindo Tbk. --U6K--1 875 895 875 895 20 41,116,200 36,333,404,500 4,124 844.340 895 T/J 19,900 890 B 68,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,075 5,150 5,000 5,150 75 648,800 3,303,560,000 542 254.321 5,175 J 9,100 5,050 B 7,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 900 955 900 955 55 4,704,700 4,410,359,500 924 217.466 960 J 105,700 955 T/B 37,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,600 J 100 15,150 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 320 334 320 322 2 23,772,600 7,771,741,200 400 141.228 322 T/J 23,100 320 B 160,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 660 690 665 670 10 1,100 736,000 4 216.129 680 J 100 670 T/B 4,600 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 630 620 620 5 2,800 1,756,000 2 140.500 715 J 100 665 B 500 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 2,750 2,700 2,750 -50 5,100 13,775,000 2 2,259.841 2,750 T/J 9,900 2,500 B 1,100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 795 -5 10,539,800 8,359,560,000 72 397.500 795 T/J 72,300 790 B 84,900 311 TINS Timah Tbk. --S2K--1 675 700 680 680 5 11,624,000 7,965,312,000 876 347.476 685 J 124,400 680 T/B 283,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,300 11,375 10,450 11,200 900 12,363,200 136,769,340,000 6,140 692.477 11,225 J 27,000 11,200 T/B 112,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 540,500 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,750 1,700 1,750 0 5,100 8,920,000 4 92.105 1,750 T/J 46,900 1,705 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 820 810 815 0 9,688,700 7,895,076,000 579 1,311.745 815 T/J 146,500 810 B 328,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 555 535 545 10 451,600 246,853,500 75 195.884 550 J 29,600 545 T/B 475,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 326 330 320 322 -4 140,700 45,490,200 63 1,044.539 326 J 9,500 322 T/B 2,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 482 565 484 515 33 47,917,700 25,035,292,600 4,421 2,453.199 515 T/J 100 510 B 1,411,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 199 206 198 200 1 542,320,900 108,774,315,400 6,250 165.297 202 J 13,600,500 200 T/B 1,580,400 320 TRIO Trikomsel Oke Tbk. --U9---1 188 228 188 228 40 500 98,000 2 101.207 224 J 4,400 190 B 2,600 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 150,000 60,000,000 5 238.607 402 J 100 400 T/B 16,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,395 1,350 1,390 -10 19,800 27,098,500 32 247.966 1,390 T/J 200 1,370 B 3,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,250 3,170 3,250 10 43,000 138,380,000 88 3,250.000 3,250 T/J 10,900 3,200 B 150,000 324 TURI Tunas Ridean Tbk. --U9---1 1,160 1,155 1,155 1,155 -5 100 115,500 1 2,566.667 1,160 J 102,600 1,155 T/B 138,000 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,200 1,195 1,195 -5 993,600 1,191,782,500 142 2,316.969 1,195 T/J 298,800 1,190 B 36,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,490 J 100 3,300 B 11,000 327 VICO Victoria Investama Tbk. --U8---1 99 101 99 100 1 28,600 2,833,100 11 80.000 100 T/J 41,500 99 B 48,400 328 VIVA Visi Media Asia Tbk. --U9---1 130 133 129 130 0 4,044,900 527,593,800 550 43.333 130 T/J 536,900 129 B 105,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 228 222 222 0 4,161,700 937,516,600 270 76.552 224 J 95,000 222 T/B 354,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,295 1,270 1,270 0 13,163,100 16,827,746,500 1,673 326.434 1,275 J 15,500 1,270 T/B 1,835,800 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 254 230 254 -4 130,000 32,306,800 22 68.690 256 J 700 250 B 100,100 332 WOOD Integra Indocabinet Tbk. --S5---2 560 600 555 590 30 31,154,000 18,166,960,000 1,739 226.923 590 T/J 2,011,100 585 B 505,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 346 342 342 4 18,482,500 6,349,364,600 1,463 69.796 344 J 2,673,600 342 T/B 552,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,580 1,605 1,575 1,575 -5 18,064,400 28,667,920,000 2,623 425.101 1,580 J 7,400 1,575 T/B 116,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 330 338 330 330 0 5,583,500 1,856,774,000 857 55.932 332 J 45,400 330 T/B 924,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,690 1,750 1,675 1,685 -5 16,977,900 29,116,703,500 4,599 1,203.571 1,685 T/J 28,200 1,680 B 129,400 Total 5,063,804,500 2,850,588,801,600 252,796 1,776,322,500 120,332,900 Jakarta, 17 October 2018 Trading Division