List of Securities Quotation: IDX SMC Composite Date: Thursday, 18 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 11,175 12,000 11,250 12,000 825 2,152,200 25,485,117,500 1,822 974.850 12,000 T/J 56,500 11,975 B 200 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 877,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,935 2,190 1,935 2,190 255 1,300 2,552,500 4 58.400 2,140 J 2,200 2,130 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,390 1,360 1,390 15 4,317,000 5,912,317,000 951 1,695.122 1,390 T/J 400 1,385 B 5,000 5 ACST Acset Indonusa Tbk. --S6---1 1,465 1,520 1,455 1,495 30 1,817,800 2,685,627,500 176 62.781 1,495 T/J 19,200 1,475 B 27,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,270 1,285 1,260 1,265 -5 4,187,400 5,317,580,000 591 993.458 1,270 J 20,000 1,265 T/B 2,652,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,175 8,150 8,050 8,150 -25 307,300 2,474,140,000 67 350.538 8,150 T/J 1,900 8,025 B 2,000 8 ADMG Polychem Indonesia Tbk --M3---1 316 320 314 316 0 644,100 205,117,400 107 28.206 318 J 72,500 316 T/B 55,500 9 AGII Aneka Gas Industri Tbk. --U3---1 600 610 600 610 10 22,700 13,635,000 13 55.455 610 T/J 700 595 B 1,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 318 338 316 322 4 4,710,300 1,519,546,000 707 526.075 322 T/J 64,400 320 B 64,500 11 AGRS Bank Agris Tbk. --U8---2 256 256 236 236 -20 56,000 13,587,400 15 214.545 240 J 20,000 236 T/B 18,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,640 3,550 3,620 20 6,964,700 25,001,403,000 1,405 2,885.129 3,620 T/J 164,900 3,610 B 201,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 356 J 4,100 274 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,550 4,550 4,550 -50 2,700 12,285,000 3 185.714 4,550 T/J 141,200 4,500 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 835 800 800 -40 81,500 65,764,000 101 2,041.389 825 J 200 800 T/B 62,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,270 1,255 1,270 0 154,800 196,533,000 21 105.833 1,270 T/J 5,200 1,255 B 6,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 755 765 -15 61,519,900 46,942,169,500 5,657 504.385 770 J 2,877,500 765 T/B 1,096,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 0 0 1,780 0 0 0 0 113.956 1,750 J 200 1,360 B 1,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 103,800 500 B 109,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 138 138 136 136 -2 529,200 72,578,400 118 37.260 137 J 100 136 T/B 366,900 21 ARII Atlas Resources Tbk. --U2---2 990 990 990 990 0 10,000 9,900,000 3 66.000 990 T/J 128,200 950 B 1,800 22 ARMY Armidian Karyatama Tbk. --U6K--2 272 278 270 276 4 16,480,300 4,482,334,000 44 92.000 276 T/J 46,200 274 B 300 23 ARNA Arwana Citramulia Tbk. --S3---1 340 350 318 330 -10 557,800 184,646,400 151 2,242.914 330 T/J 65,300 328 B 11,400 24 ASGR Astra Graphia Tbk. XDU9---1 1,440 1,500 1,400 1,450 10 4,500 6,548,000 16 300.630 1,450 T/J 700 1,425 B 200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 685 690 -5 1,221,200 843,877,500 116 1,277.778 695 J 100 685 B 13,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 278 280 274 280 2 2,256,200 626,815,000 337 266.667 280 T/J 178,400 278 B 100 27 ATIC Anabatic Technologies Tbk. --U9---1 875 880 780 865 -10 12,400 10,441,500 35 123.571 865 T/J 4,000 850 B 1,100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. XDM4---1 1,430 1,435 1,430 1,430 0 86,900 124,273,500 25 1,293.298 1,435 J 23,800 1,430 T/B 157,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 37,000 1,850,000 14 57.388 50 T/J 9,690,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 306 310 2 600 184,000 2 228.555 310 T/J 143,600 264 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,715 1,705 1,690 1,700 -15 445,900 756,828,000 120 2,125.000 1,705 J 200 1,695 B 11,800 33 BBKP Bank Bukopin Tbk. --S8---1 346 350 344 346 0 1,077,000 372,928,800 294 102.643 348 J 100,400 346 T/B 134,100 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 2,420 2,430 2,380 2,420 0 11,653,500 28,099,670,000 1,751 315.652 2,430 J 302,900 2,420 T/B 539,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 300 300 294 294 -6 620,500 183,495,800 62 299.328 298 J 46,700 294 T/B 72,800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 146 137 138 -7 185,300 25,768,600 126 391.356 140 J 11,800 138 T/B 36,500 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 0 168,700 8,435,000 24 217.306 50 T/J 295,950,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 171 165 165 -4 7,038,200 1,178,162,400 719 97.059 166 J 100 165 T/B 315,800 42 BFIN BFI Finance Indonesia Tbk. --U8---2 570 575 555 570 0 2,800,900 1,596,788,000 216 2,920.980 580 J 2,800 570 T/B 229,500 43 BHIT MNC Investama Tbk. --S9K--1 80 85 80 82 2 20,531,200 1,689,579,100 6,758 239.801 82 T/J 1,149,500 81 B 963,600 44 BINA Bank Ina Perdana Tbk. --U8---1 535 540 535 540 5 67,200 36,009,500 11 305.092 540 T/J 8,500 535 B 39,300 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 75,100 3,755,000 13 35.714 50 T/J 9,956,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,860 2,870 2,840 2,870 10 391,400 1,117,740,000 167 44.154 2,870 T/J 121,800 2,860 B 37,200 47 BISI BISI International Tbk. --U1---1 1,525 1,525 1,520 1,520 -5 15,200 23,104,500 4 760.000 1,520 T/J 56,800 1,505 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,885 1,885 1,830 1,830 -55 11,222,600 20,935,180,000 347 305.000 1,855 J 7,900 1,830 T/B 161,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 630 0 5,830,300 3,669,284,000 855 146.512 635 J 416,000 630 T/B 156,300 50 BKSL Sentul City Tbk. --S6LKO1 102 103 101 101 -1 33,560,200 3,409,631,700 784 6.979 102 J 4,812,300 101 T/B 6,699,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 172 173 172 173 1 1,500 259,000 3 396.971 172 J 3,500 162 B 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 4,150 4,200 4,200 4,200 50 700 2,940,000 1 280.000 4,900 J 300 3,800 B 500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 398 416 378 378 -20 10,300 3,898,400 7 118.125 378 T/J 900 338 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 356 362 352 356 0 2,135,200 762,253,600 1,727 289.761 356 T/J 88,600 352 B 92,700 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 895 885 890 0 382,000 339,396,000 84 6.571 890 T/J 1,107,500 885 B 529,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 202 0 304,200 61,112,800 30 2.407 202 T/J 424,800 200 B 1,255,900 58 BNLI Bank Permata Tbk. --M8K--1 476 476 470 472 -4 1,623,200 767,917,400 117 5.139 474 J 201,600 472 T/B 117,000 59 BOGA Bintang Oto Global Tbk. --S9---2 655 655 650 650 -5 2,031,900 1,325,642,500 493 631.068 655 J 23,800 650 T/B 19,800 60 BOLT Garuda Metalindo Tbk. --U4---2 970 960 915 915 -55 532,200 498,249,500 298 166.364 920 J 1,100 915 T/B 10,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,610 2,620 2,600 2,620 10 1,903,600 4,967,218,000 841 655.000 2,620 T/J 13,200 2,600 B 3,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 650 J 565,000 605 B 1,000 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 5,100 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 555 560 5 4,423,700 2,476,459,000 542 560.000 565 J 793,900 560 T/B 113,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 53 51 51 -1 7,672,400 393,228,700 176 8.031 52 J 2,696,100 51 T/B 17,639,000 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,165 J 3,700 1,150 B 100 68 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,790 1,760 1,790 0 1,965,800 3,492,380,500 566 140.182 1,790 T/J 259,800 1,775 B 8,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,110 1,060 1,100 10 19,886,600 21,693,366,500 3,057 215.473 1,105 J 75,800 1,100 T/B 37,000 70 BSIM Bank Sinarmas Tbk. --U8---1 600 600 565 590 -10 2,800 1,598,000 6 402.404 590 T/J 800 560 B 2,100 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,450 2,450 2,400 2,430 -20 22,700 55,003,000 44 124.615 2,430 T/J 300 2,410 B 5,000 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---2 122 134 115 128 6 1,039,500 132,604,500 143 980.693 130 J 53,000 128 T/B 3,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 566,821,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,920 3,920 3,840 3,850 -70 48,000 184,970,000 32 745.312 3,850 T/J 22,800 3,840 B 900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,665 1,670 1,655 1,670 5 9,950,100 16,542,766,000 748 1,670.000 1,670 T/J 1,598,100 1,665 B 696,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,500 1,460 1,485 -15 20,100 29,795,000 8 251.695 1,485 T/J 9,700 1,460 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 152 155 152 153 1 5,925,700 907,492,300 315 14.962 154 J 443,900 153 T/B 160,600 79 BUMI Bumi Resources Tbk. --S2K--2 182 184 176 177 -5 197,461,700 35,227,038,900 4,444 10.273 178 J 5,507,600 177 T/B 3,525,300 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 190 200 186 200 10 13,222,800 2,529,536,300 259 153.846 202 J 600 190 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 195 194 193 193 -2 18,900 3,649,700 8 182.501 194 J 5,400 193 T/B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 190 204 190 202 12 57,908,100 11,572,396,000 2,007 44.179 204 J 3,284,000 202 T/B 1,139,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 364 350 356 2 3,138,000 1,127,593,600 290 107.879 356 T/J 46,000 352 B 2,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,550 2,600 2,520 2,540 -10 4,805,500 12,354,836,000 585 145.143 2,540 T/J 42,100 2,530 B 100 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 312 310 310 -2 831,100 257,859,200 192 566.345 310 T/J 15,100 308 B 123,700 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 700 J 163,100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 106 107 99 101 -5 6,591,300 671,396,700 374 646.400 101 T/J 116,500 100 B 386,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 256 254 254 -2 113,600 28,977,200 11 19.876 256 J 2,700 254 T/B 1,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,415 1,450 1,400 1,400 -15 16,300 23,135,000 18 5,080.194 1,400 T/J 59,400 1,395 B 26,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 310 314 306 306 -4 16,823,600 5,207,116,600 1,261 1,330.435 308 J 287,700 306 T/B 5,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,370 1,370 1,370 0 33,000 45,210,000 10 131.093 1,370 T/J 100 1,335 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 242 238 240 0 25,000 5,973,800 23 45.399 240 T/J 3,200 238 B 100 93 COWL Cowell Development Tbk. --M6---2 430 432 426 432 2 130,500 56,031,400 127 332.308 432 T/J 2,000 430 B 1,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,637,200 231,860,000 2,530 45.455 50 T/J 11,476,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 585 585 585 0 500 292,500 1 295.209 585 T/J 7,000 560 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 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 830 855 815 855 25 3,498,700 2,909,716,000 935 191.430 855 T/J 143,500 850 B 2,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,300 515,000 6 16.496 50 T/J 67,505,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,315 1,330 1,315 1,320 5 403,400 532,380,500 160 1,147.826 1,320 T/J 10,200 1,315 B 11,400 100 DILD Intiland Development Tbk. --S6---1 318 320 316 318 0 513,400 162,552,800 66 55.414 318 T/J 4,900 316 B 231,900 101 DKFT Central Omega Resources Tbk. --U2---2 330 336 328 332 2 232,800 77,560,000 12 852.813 332 T/J 14,200 328 B 8,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,350 5,350 5,350 5,350 0 300 1,605,000 3 31,980.393 5,350 T/J 2,300 5,125 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 130 139 130 136 6 51,082,900 6,964,818,700 815 64.762 136 T/J 752,200 135 B 276,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100,000 330,000,000 9 2,898.831 3,300 T/J 100 3,240 B 24,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 805 840 795 830 25 52,902,100 43,428,326,500 6,252 1,123.687 835 J 83,700 830 T/B 1,009,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 142 149 139 144 2 2,279,700 330,663,600 1,204 26.182 145 J 112,800 144 T/B 17,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 372 330 362 -6 1,691,200 609,044,400 153 97.838 362 T/J 58,400 360 B 4,800 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,675 13,675 13,675 13,675 0 200 2,735,000 1 911.667 13,675 T/J 300 11,075 B 3,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 9,400 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 0 0 1,920 0 0 0 0 706.736 1,920 J 42,200 1,900 B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 92 96 90 92 0 360,800 32,831,200 114 61.333 92 T/J 7,900 91 B 12,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,130 J 100,000 910 B 2,200 113 ELSA Elnusa Tbk. --S2LKO1 372 368 360 362 -10 21,650,500 7,872,454,400 1,577 90.500 364 J 759,600 362 T/B 2,991,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 507,370,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 117 118 114 115 -2 12,380,400 1,429,396,400 650 9.588 116 J 1,195,500 115 T/B 923,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 1,810 J 1,000 1,780 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,100 2,110 2,010 2,070 -30 8,570,200 17,587,859,000 2,888 207.000 2,070 T/J 447,700 2,060 B 23,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 330 312 322 0 28,598,500 9,251,064,200 965 599.505 324 J 1,401,400 322 T/B 807,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,840 2,760 2,830 0 4,661,200 13,029,253,000 1,201 143.625 2,830 T/J 240,200 2,810 B 8,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 0 0 1,845 0 0 0 0 2,901.628 1,945 J 2,500 1,635 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,700 7,900 7,700 7,725 25 1,012,800 7,888,230,000 1,323 1,770.327 7,725 T/J 4,500 7,650 B 16,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,675 5,650 5,675 0 57,800 327,522,500 23 1,135.000 5,675 T/J 12,100 5,650 B 16,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,590 3,300 3,590 290 900 3,058,000 6 2,872.000 3,600 J 1,200 3,100 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 715 710 715 0 72,900 51,961,000 25 715.000 715 T/J 7,600 710 B 800 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 865 875 0 1,893,700 1,656,644,000 31 397.727 875 T/J 76,400 870 B 1,800 126 FREN Smartfren Telecom Tbk. --U7---1 102 102 100 100 -2 11,772,900 1,184,912,100 482 5.556 101 J 691,900 100 T/B 2,079,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 135 139 126 127 -8 6,833,700 891,602,700 743 79.375 128 J 37,500 127 T/B 44,700 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 204 206 202 206 2 1,018,800 208,519,000 229 27.692 206 T/J 99,100 204 B 51,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 650 625 630 -10 3,092,100 1,959,518,000 557 123.685 635 J 150,200 630 T/B 119,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 308 308 284 284 -24 10,675,000 3,133,853,000 1,284 71.000 286 J 47,200 284 T/B 222,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 19,000 J 500 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---1 138 138 135 138 0 5,600 758,300 3 55.200 138 T/J 4,900 135 B 2,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,260 3,210 3,240 20 96,300 311,614,000 139 3,240.000 3,240 T/J 32,000 3,210 B 300 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 800 920 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,980 3,000 2,800 2,900 -80 29,600 86,141,000 48 887.773 2,940 J 400 2,900 T/B 1,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 705 705 705 -5 200 141,000 1 1,084.615 705 T/J 800 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 830 800 815 -5 11,663,300 9,592,316,500 470 262.903 815 T/J 66,900 810 B 4,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 256 254 254 8 1,200 307,000 5 84.667 254 T/J 8,200 246 B 4,100 141 HRUM Harum Energy Tbk. --S2K--1 2,150 2,180 2,090 2,160 10 2,904,500 6,236,680,000 788 41.538 2,170 J 11,200 2,160 T/B 139,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,775 0 0 5,775 0 0 0 0 621.101 5,700 J 400 4,620 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 2,000 735 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 212 216 208 210 -2 310,854,200 66,461,440,800 517 403.086 210 T/J 1,110,500 208 B 1,918,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 147 147 142 147 0 13,132,600 1,909,490,800 492 39.200 148 J 552,900 147 T/B 7,657,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,830 1,925 1,820 1,915 85 4,807,900 9,073,812,500 1,784 257.090 1,920 J 50,000 1,915 T/B 137,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 645 610 630 10 2,357,900 1,464,463,000 129 126.000 635 J 171,900 630 T/B 25,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 960 965 945 960 0 250,100 240,315,500 43 252.632 960 T/J 29,800 950 B 800 149 INAF Indofarma Tbk. --U5---1 4,220 4,500 4,170 4,380 160 52,400 227,258,000 124 1,752.000 4,460 J 300 4,380 T/B 10,500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,240 3,180 3,200 -60 5,281,800 16,914,056,000 2,012 1,306.122 3,200 T/J 314,400 3,190 B 314,300 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,590 4,710 4,500 4,510 -80 139,100 635,328,000 165 607.416 4,510 T/J 10,600 4,500 B 12,300 152 INDS Indospring Tbk. --U4---1 2,120 2,210 2,130 2,150 30 483,600 1,044,301,000 35 201.562 2,200 J 2,500 2,150 T/B 2,500 153 INDY Indika Energy Tbk. --S2XXO1 2,590 2,590 2,520 2,530 -60 7,324,300 18,636,913,000 1,763 85.763 2,540 J 6,800 2,530 T/B 96,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 69 0 727,400 49,881,600 50 0.394 69 T/J 906,000 68 B 2,256,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 760 600 600 -10 4,000 2,526,500 9 571.429 590 J 1,800 565 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,040 2,050 10 308,900 630,161,000 199 742.754 2,050 T/J 6,500 1,990 B 3,400 157 INTA Intraco Penta Tbk. --U9---2 480 480 480 480 0 5,000 2,400,000 4 338.359 480 T/J 2,400 470 B 20,300 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 406 400 400 -2 14,300 5,739,600 21 105.263 402 J 100 400 T/B 16,100 159 ISAT Indosat Tbk. --S7K--1 2,600 2,680 2,600 2,650 50 368,600 980,418,000 218 189.286 2,660 J 13,400 2,650 T/B 338,300 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,175 25,600 26,000 0 2,140,700 55,588,480,000 3,403 185.714 26,050 J 12,200 26,000 T/B 115,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,675 J 4,000 6,000 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 66,336,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 500 500 500 14 100 50,000 1 283.624 484 J 4,800 450 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 505 490 490 2 500 246,500 3 405.572 490 T/J 9,400 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,955 2,030 1,955 2,000 45 12,168,800 24,354,436,500 3,062 546.747 2,000 T/J 664,200 1,990 B 60,000 166 JRPT Jaya Real Property Tbk. --S6---1 560 580 560 565 5 2,400,300 1,359,750,500 136 543.269 565 T/J 30,500 555 B 17,400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,410 4,430 4,280 4,310 -100 4,538,600 19,596,368,000 2,356 254.157 4,320 J 137,400 4,310 T/B 96,400 168 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 2,510 2,510 2,490 2,510 0 92,900 232,285,000 75 2,510.000 2,510 T/J 36,600 2,500 B 18,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 246 248 242 246 0 541,000 132,184,400 104 29.891 246 T/J 27,300 244 B 4,500 171 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---1 214 218 212 218 4 322,500 69,611,200 50 7.563 218 T/J 396,900 216 B 169,300 173 KINO Kino Indonesia Tbk. --U5---2 1,830 1,950 1,800 1,950 120 1,663,000 3,128,220,000 249 51.316 1,950 T/J 41,000 1,930 B 2,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,930 2,940 0 103,100 302,908,000 41 980.000 2,940 T/J 2,700 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 360 350 356 -2 30,200 10,787,000 7 1,249.123 362 J 5,000 350 B 3,200 176 KMTR Kirana Megatara Tbk. --M3---2 330 350 328 332 2 57,300 19,040,000 59 72.489 336 J 5,000 332 T/B 7,100 177 KPIG MNC Land Tbk. --U9---2 135 138 133 136 1 14,591,100 2,005,800,500 8,952 292.643 136 T/J 73,100 134 B 148,200 178 KRAH Grand Kartech Tbk. --U4---2 2,670 2,670 2,640 2,640 -30 23,900 63,601,000 17 960.000 2,650 J 2,300 2,640 T/B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 394 400 390 390 -4 2,030,700 797,701,800 293 48.486 392 J 52,500 390 T/B 29,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 670 675 660 660 -10 69,893,000 46,709,359,000 2,562 6,866.417 665 J 581,900 660 T/B 40,000 181 LINK Link Net Tbk. --S9K--1 4,270 4,350 4,260 4,300 30 1,098,600 4,736,065,000 359 268.750 4,350 J 200 4,300 T/B 52,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,330 1,365 1,270 1,330 0 3,593,500 4,715,091,000 636 143.784 1,335 J 14,000 1,330 T/B 250,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 288 294 274 274 -14 37,327,300 10,754,612,400 924 70.155 276 J 214,000 274 T/B 214,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,150 5,775 5,900 -250 6,396,100 37,751,242,500 4,867 133.693 5,900 T/J 183,400 5,850 B 3,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,290 1,160 1,270 115 53,275,000 65,821,498,500 4,057 327.742 1,275 J 133,400 1,270 T/B 2,008,200 186 LTLS Lautan Luas Tbk. --U9---1 496 498 494 494 -2 150,000 74,366,000 12 174.627 498 J 600 494 T/B 49,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 515 515 474 500 -15 76,213,500 37,958,638,700 152 1,054.274 500 T/J 14,800 496 B 2,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,115 1,180 1,105 1,175 60 6,818,300 7,799,739,500 1,134 667.614 1,175 T/J 229,700 1,170 B 20,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,720 1,720 1,720 -20 30,300 52,116,000 9 102.381 1,730 J 100 1,680 B 7,300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 805 780 795 -10 8,799,900 6,917,587,000 798 1,275.776 795 T/J 43,900 785 B 85,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 254 260 252 252 -2 20,226,200 5,182,640,200 363 336.000 254 J 278,000 252 T/B 117,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,720 1,700 1,720 10 394,900 675,826,500 81 688.000 1,720 T/J 112,400 1,715 B 1,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 605 630 605 605 0 7,510,000 4,628,051,500 475 430.176 610 J 36,000 605 T/B 291,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,200 6,950 6,200 6,950 750 30,100 200,120,000 23 2,996.839 6,950 T/J 8,100 6,600 B 300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,000 2,980 3,000 0 36,100 108,271,000 30 230.769 3,010 J 200 3,000 T/B 16,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 650 625 630 -5 3,774,700 2,399,328,500 426 39.375 630 T/J 69,700 625 B 202,400 197 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,500 3,450 3,460 0 4,975,100 17,331,425,000 732 249.819 3,460 T/J 52,100 3,450 B 157,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 157 154 155 -1 298,400 46,309,800 68 139.023 156 J 194,000 155 T/B 179,300 199 MDIA Intermedia Capital Tbk. --M9---1 123 123 120 122 -1 394,300 47,769,700 30 88.406 122 T/J 284,100 121 B 2,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,920 2,770 2,780 -120 186,900 522,508,000 88 144.983 2,820 J 100 2,780 T/B 18,300 201 MDLN Modernland Realty Tbk. --S6---1 218 224 218 224 6 1,810,900 403,493,800 69 66.478 224 T/J 145,000 218 B 10,175,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 905 875 880 -20 14,042,800 12,446,363,500 1,589 1,549.923 885 J 414,600 880 T/B 596,700 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 100 480,000 1 3,498.848 5,550 J 100 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,450 0 0 5,450 0 0 0 0 14,369.710 5,450 J 1,300 5,300 B 1,100 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 242 244 -2 613,200 148,544,400 37 73.251 244 T/J 104,900 242 B 201,200 206 MFIN Mandala Multifinance Tbk. --U8---2 795 800 795 800 5 66,300 52,958,500 11 820.513 800 T/J 67,900 765 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,065 1,060 1,060 1,060 -5 503,500 533,710,000 4 385.455 1,070 J 500,000 1,060 T/B 496,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,520 1,495 1,500 0 2,875,300 4,323,152,000 407 88.314 1,505 J 10,000 1,500 T/B 554,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 472 472 472 472 0 1,900 896,800 2 2,247.619 500 J 500 472 T/B 3,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 191 192 185 189 -2 2,661,000 503,610,300 51 472.500 189 T/J 15,700 185 B 15,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,000 24,000 22,000 22,000 0 300 6,800,000 3 1,047.619 23,750 J 900 22,000 T/B 700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,925 15,950 -50 600 9,580,000 3 101,592.357 16,100 J 10,000 15,900 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 845 875 830 850 5 55,200 46,052,000 22 141.962 865 J 2,000 850 T/B 5,000 214 MLPL Multipolar Tbk. --U9---1 88 90 82 82 -6 16,499,000 1,384,568,300 914 9.405 83 J 872,500 82 T/B 21,239,600 215 MLPT Multipolar Technology Tbk. --U9---1 765 0 0 765 0 0 0 0 159.375 740 J 5,500 670 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 530 530 0 5,000 2,650,000 3 90.598 535 J 10,700 520 B 9,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 800 760 790 15 32,743,900 25,590,635,000 6,450 87.778 790 T/J 1,236,700 780 B 500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 840 825 835 5 248,700 206,539,500 124 55.667 840 J 107,700 835 T/B 200 219 MPPA Matahari Putra Prima Tbk. --U9---1 177 178 170 170 -7 3,535,300 610,735,900 599 71.474 172 J 34,000 170 T/B 248,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 4,990 4,990 4,990 -10 2,000 9,980,000 3 452.615 4,990 T/J 500 3,900 B 45,000 221 MSIN MNC Studios International Tbk. --U9---2 332 336 328 332 0 147,000 48,739,600 37 332.000 334 J 3,200 332 T/B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 885 885 880 885 0 251,200 221,057,000 3 58.224 885 T/J 10,300 800 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 680 740 725 740 60 10,700 7,891,500 7 1,332.181 740 T/J 83,600 710 B 100 224 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---1 390 400 400 400 10 100 40,000 1 168.173 398 J 900 376 B 100 226 MYOH Samindo Resources Tbk. --S2---1 855 855 845 855 0 182,600 155,647,000 28 101.837 855 T/J 176,700 845 B 8,700 227 MYRX Hanson International Tbk. --S6K--2 122 123 121 123 1 752,575,400 91,893,675,300 654 83.883 123 T/J 2,614,900 122 B 3,966,600 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 6,800 4,080,000 6 582.524 605 J 113,600 600 T/B 102,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,510 3,650 3,510 3,650 140 176,500 635,244,000 214 1,123.077 3,660 J 400 3,650 T/B 2,600 230 NIRO City Retail Developments Tbk. --U6---2 94 92 90 90 -4 25,000 2,260,100 4 85.714 95 J 10,700 92 B 200 231 NISP Bank OCBC NISP Tbk. --U8---1 850 845 840 840 -10 10,200 8,586,000 8 1,017.886 850 J 3,200 840 T/B 8,900 232 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 900 J 5,000 890 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 386 382 384 0 60,300 23,167,800 21 45.176 388 J 5,500 384 T/B 4,800 234 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---1 575 605 565 570 -5 389,500 230,156,000 38 1,127.708 570 T/J 25,100 565 B 42,000 236 PALM Provident Agro Tbk. --U1---2 262 270 266 268 6 68,300 18,175,000 35 73.250 268 T/J 134,000 266 B 2,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,375 1,465 1,305 1,450 75 127,100 170,486,000 30 1,054.545 1,445 J 30,000 1,350 B 700 238 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,085 1,075 1,075 5 2,300 2,489,500 4 126.471 1,085 J 27,700 1,075 T/B 16,300 239 PBRX Pan Brothers Tbk. --U4K--1 510 635 500 555 45 11,493,200 5,999,668,500 2,557 982.301 555 T/J 492,200 550 B 41,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,990 2,980 2,970 2,980 -10 20,100 59,895,000 4 1,986.667 2,980 T/J 10,400 2,970 B 17,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,310 2,290 2,200 2,230 -80 90,272,600 202,026,910,000 8,798 743.333 2,230 T/J 178,200 2,220 B 2,096,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,190 1,080 1,190 -70 500 573,500 5 232.195 1,200 J 100 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 3,190 J 3,000 2,720 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,160 1,060 1,145 70 19,525,900 22,128,236,000 2,477 1,906.427 1,150 J 581,600 1,145 T/B 86,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 62 63 0 8,256,100 519,385,700 281 63.000 63 T/J 516,100 62 B 1,965,300 246 PNIN Paninvest Tbk. --S8---1 1,070 1,120 1,040 1,080 10 1,253,500 1,331,376,000 206 1,148.447 1,080 T/J 135,700 1,060 B 1,100 247 PNLF Panin Financial Tbk. --S8---1 290 302 284 294 4 289,848,100 85,658,646,600 7,509 317.769 294 T/J 311,300 292 B 340,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 830 875 875 875 45 100 87,500 1 437.203 740 J 2,500 715 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,540 4,560 4,510 4,540 0 44,958,100 203,955,490,000 375 2,881.607 4,540 T/J 133,900 4,530 B 63,600 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 905 930 890 930 25 160,000 146,006,000 36 62.000 930 T/J 86,700 890 B 2,000 252 PPRE PP Presisi Tbk. --M7---1 358 360 354 360 2 406,300 145,912,000 85 83.721 360 T/J 710,700 358 B 200 253 PPRO PP Properti Tbk. --S6K--1 99 101 99 100 1 15,106,900 1,506,869,900 940 216.216 101 J 1,618,900 100 T/B 998,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,580 2,550 2,510 2,510 -70 50,000 125,520,000 15 38.615 2,510 T/J 19,800 2,500 B 5,300 255 PRIM Royal Prima Tbk. --U9---2 1,100 1,115 1,075 1,100 0 22,000 23,941,500 11 1,100.000 1,110 J 200 1,080 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 184 185 -5 1,361,400 253,072,900 224 600.201 187 J 10,000 185 T/B 291,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,590 4,480 4,490 -10 18,713,200 84,611,878,000 4,727 3,904.348 4,500 J 64,400 4,490 T/B 2,122,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,560 1,545 1,550 -10 5,565,700 8,627,204,500 607 291.353 1,555 J 52,400 1,550 T/B 3,331,000 259 PTRO Petrosea Tbk. --S2---1 1,920 1,930 1,880 1,885 -35 1,071,400 2,041,758,500 513 1,508.000 1,890 J 2,000 1,885 T/B 73,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 474 486 468 484 10 39,517,400 18,897,643,000 2,637 1,865.916 484 T/J 1,105,200 480 B 500 262 PZZA Sarimelati Kencana Tbk. --U9---1 950 980 930 980 30 84,800 80,813,500 92 980.000 980 T/J 3,700 965 B 100 263 RAJA Rukun Raharja Tbk. --S7---1 478 488 468 480 2 4,762,600 2,282,711,400 1,041 1,648.805 482 J 24,100 480 T/B 1,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,260 1,215 1,260 25 921,000 1,140,770,500 985 787.500 1,260 T/J 40,600 1,235 B 5,500 265 RDTX Roda Vivatex Tbk --U6---1 5,300 5,300 5,300 5,300 0 200 1,060,000 1 279.213 5,700 J 5,900 5,400 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 156 167 155 162 6 773,199,700 121,444,546,600 2,337 88.941 162 T/J 1,312,500 161 B 137,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 378 378 378 0 100 37,800 1 2,957.746 368 J 5,400 348 B 2,000 268 RODA Pikko Land Development Tbk. --U6---2 368 356 350 350 -18 3,200 1,132,000 5 558.838 366 J 2,700 350 T/B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,070 1,050 1,070 10 152,700 161,980,500 72 419.608 1,075 J 10,200 1,070 T/B 1,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 1,077,200 552,705,500 351 643.750 515 T/J 5,100 510 B 25,900 271 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 9,025 9,000 8,500 8,850 -175 4,600 39,970,000 16 5,709.677 8,850 T/J 200 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,865 1,910 1,780 1,785 -80 44,377,100 80,629,989,000 3,297 807.499 1,785 T/J 11,100 1,780 B 304,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 890 J 200 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,350 2,350 0 24,600 57,810,000 13 100.427 2,370 J 7,600 2,350 T/B 475,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,470 J 50,000 3,240 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 955 965 930 930 -25 3,949,200 3,746,240,000 1,160 664.286 935 J 10,000 930 T/B 12,100 278 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---1 815 820 805 820 5 1,238,600 1,008,756,500 270 141.379 820 T/J 391,000 810 B 20,600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,480 2,500 2,420 2,440 -40 51,000 125,932,000 70 27.712 2,450 J 40,000 2,440 T/B 1,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 474 496 476 492 18 7,193,200 3,524,580,600 909 44.727 492 T/J 100 490 B 432,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 970 1,020 0 10,500 10,540,000 3 1.133 1,020 T/J 7,800 990 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 3,610 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,010 2,060 1,980 1,980 -30 536,000 1,073,968,000 544 353.571 1,995 J 5,000 1,980 T/B 55,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,625 1,790 1,580 1,725 100 61,284,200 105,609,031,500 7,738 2,083.333 1,725 T/J 758,000 1,720 B 337,100 286 SMDR Samudera Indonesia Tbk. --S7---1 294 300 290 296 2 507,200 149,726,800 113 1,187.896 296 T/J 192,200 294 B 66,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,025 8,925 9,000 0 4,584,800 41,131,342,500 2,842 3,131.742 9,000 T/J 1,500 8,975 B 1,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 600 615 590 610 10 11,072,700 6,678,021,000 616 1,002.300 615 J 709,000 610 T/B 563,100 289 SMRU SMR Utama Tbk. --U2---2 520 525 505 525 5 101,900 52,430,500 23 128.388 525 T/J 34,700 520 B 5,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,400 1,450 1,400 1,440 40 3,983,500 5,690,183,500 1,329 3,846.257 1,445 J 54,300 1,440 T/B 8,900 291 SOCI Soechi Lines Tbk. --M7---1 136 138 135 137 1 1,673,800 228,004,400 175 24.909 137 T/J 1,071,200 136 B 300,000 292 SPTO Surya Pertiwi Tbk. --U9---2 885 895 875 885 0 2,051,400 1,820,396,500 201 885.000 885 T/J 34,700 880 B 189,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 169 164 160 160 -9 57,300 9,183,300 22 170.756 160 T/J 15,600 158 B 600 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 336 316 332 12 382,086,900 124,315,952,000 8,652 138.333 334 J 12,174,500 332 T/B 23,245,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,820 3,780 3,820 -90 1,500 5,684,000 6 69.455 3,910 J 100 3,820 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 472 478 4 9,732,800 4,646,546,000 386 196.103 478 T/J 665,300 474 B 285,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,285 1,300 1,275 1,290 5 46,139,100 59,184,676,500 1,942 192.537 1,290 T/J 30,200 1,285 B 96,300 298 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 218,925,800 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,070 3,060 2,980 2,990 -80 143,600 437,310,000 164 2,718.182 2,990 T/J 7,400 2,980 B 800 302 TARA Sitara Propertindo Tbk. --U6K--1 895 905 890 890 -5 44,377,500 39,682,113,500 4,577 839.623 895 J 198,300 890 T/B 19,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,150 5,050 4,950 5,050 -100 654,200 3,277,341,500 846 249.383 5,050 T/J 946,900 5,000 B 1,600 304 TBLA Tunas Baru Lampung Tbk. --S1---1 955 1,015 955 1,000 45 12,994,500 12,971,013,500 2,375 227.713 1,000 T/J 317,900 995 B 337,300 305 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---1 322 326 306 310 -12 9,131,600 2,942,166,800 314 135.965 310 T/J 22,300 308 B 91,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 670 690 650 690 20 6,100 4,048,500 6 222.581 690 T/J 3,900 670 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 670 520 600 -20 300 179,000 3 135.968 700 J 100 600 T/B 6,400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,750 J 2,800 2,510 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 790 795 0 12,976,100 10,302,783,500 62 397.500 795 T/J 183,800 790 B 100 311 TINS Timah Tbk. --S2K--1 680 690 675 680 0 5,461,600 3,706,500,000 696 347.476 680 T/J 388,500 675 B 461,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,200 11,800 10,975 11,600 400 10,510,900 121,569,707,500 6,305 717.208 11,625 J 68,900 11,600 T/B 65,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 1 368.002 800 T/J 541,100 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,700 1,660 1,700 -50 3,600 6,073,000 15 89.474 1,700 T/J 49,700 1,660 B 800 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 820 805 815 0 6,342,400 5,162,524,500 396 1,311.745 820 J 673,100 815 T/B 29,600 316 TOTL Total Bangun Persada Tbk. --S6---1 545 545 525 535 -10 170,000 90,955,000 76 192.290 535 T/J 17,300 530 B 21,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 322 330 324 330 8 523,500 171,910,000 57 1,070.490 330 T/J 4,300 326 B 5,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 515 520 496 498 -17 15,215,800 7,635,581,100 933 2,372.219 500 J 22,800 498 T/B 1,276,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 200 208 199 202 2 435,746,400 87,542,119,000 5,412 166.950 202 T/J 4,374,300 200 B 7,047,000 320 TRIO Trikomsel Oke Tbk. --U9---1 228 226 226 226 -2 500 113,000 1 100.320 222 J 700 202 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100,600 40,240,000 6 238.607 402 J 12,600 400 T/B 70,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,390 1,400 10 14,300 19,981,000 11 249.750 1,400 T/J 1,532,500 1,395 B 4,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,150 3,240 -10 35,700 115,309,000 44 3,240.000 3,230 J 600 3,160 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,155 1,155 1,155 1,155 0 119,300 137,791,500 7 2,566.667 1,155 T/J 200,000 1,150 B 124,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,195 1,185 1,185 -10 565,200 674,633,500 113 2,297.580 1,195 J 302,500 1,185 T/B 48,200 326 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 26,000 327 VICO Victoria Investama Tbk. --U8---1 100 107 99 103 3 59,900 6,010,900 37 82.400 103 T/J 6,900 102 B 5,000 328 VIVA Visi Media Asia Tbk. --U9---1 130 131 127 130 0 4,012,800 516,797,300 192 43.333 130 T/J 817,900 129 B 200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 220 222 0 4,402,900 979,291,800 197 76.552 224 J 380,800 222 T/B 2,696,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,275 1,250 1,255 -15 19,785,300 24,905,436,000 2,201 322.578 1,260 J 27,000 1,255 T/B 288,400 331 WINS Wintermar Offshore Marine Tbk. --S7---1 254 254 252 252 -2 400 101,000 2 68.150 256 J 100 252 T/B 30,200 332 WOOD Integra Indocabinet Tbk. --S5---2 590 595 575 580 -10 15,482,400 9,066,201,500 564 223.077 585 J 209,500 580 T/B 1,258,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 342 344 338 338 -4 15,477,400 5,256,767,200 1,249 68.980 340 J 61,200 338 T/B 4,284,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,580 1,550 1,550 -25 17,970,600 28,000,595,500 2,651 418.354 1,555 J 263,700 1,550 T/B 733,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 330 334 328 328 -2 4,070,400 1,342,172,000 592 55.593 330 J 50,000 328 T/B 1,640,100 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,685 1,685 1,595 1,610 -75 12,237,600 19,847,607,000 2,927 1,150.000 1,610 T/J 62,600 1,600 B 2,900 Total 4,884,532,500 2,657,344,349,300 225,131 1,840,180,200 163,066,400 Jakarta, 18 October 2018 Trading Division