List of Securities Quotation: IDX SMC Composite Date: Friday, 19 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 12,000 12,225 11,875 11,950 -50 1,781,200 21,517,217,500 1,286 970.788 12,050 J 6,100 11,950 T/B 52,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,925 J 200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,090 J 100 1,800 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,390 1,360 1,360 -30 19,490,100 26,673,378,000 1,543 1,658.537 1,365 J 10,000 1,360 T/B 138,500 5 ACST Acset Indonusa Tbk. --S6---1 1,495 1,630 1,495 1,600 105 1,103,200 1,713,384,000 469 67.191 1,600 T/J 17,900 1,585 B 15,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,280 1,255 1,260 -5 3,852,900 4,864,014,500 810 989.531 1,265 J 30,300 1,260 T/B 1,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,150 8,050 8,050 -100 53,600 432,735,000 36 346.237 8,100 J 3,900 8,050 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 316 322 314 320 4 239,800 76,402,000 94 28.563 320 T/J 241,000 318 B 15,400 9 AGII Aneka Gas Industri Tbk. --U3---1 610 610 585 605 -5 130,100 77,217,000 36 55.000 605 T/J 3,100 590 B 20,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 322 322 316 316 -6 2,386,900 758,755,200 296 516.272 318 J 6,000 316 T/B 107,300 11 AGRS Bank Agris Tbk. --U8---2 236 244 236 240 4 32,200 7,721,200 76 218.182 244 J 1,700 240 T/B 18,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,620 3,700 3,590 3,640 20 13,785,400 50,123,958,000 1,548 2,901.069 3,650 J 35,100 3,640 T/B 37,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 352 J 4,100 270 B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,550 4,550 4,550 0 500 2,275,000 1 185.714 4,550 T/J 140,700 4,500 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 800 810 785 785 -15 768,300 604,260,500 139 2,003.113 795 J 10,200 785 T/B 4,379,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,270 1,250 1,270 0 137,400 174,465,000 14 105.833 1,270 T/J 900 1,250 B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 780 755 765 0 59,274,100 45,361,506,000 3,349 504.385 770 J 1,668,700 765 T/B 1,079,400 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 2,210 2,000 2,000 220 5,200 10,523,000 3 128.041 2,000 T/J 2,500 1,460 B 200 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--1 136 140 136 137 1 1,757,600 243,083,600 185 37.534 138 J 52,000 137 T/B 11,500 21 ARII Atlas Resources Tbk. --U2---2 990 0 0 990 0 0 0 0 66.000 990 J 22,000 910 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 276 278 276 278 2 206,800 57,276,800 17 92.667 278 T/J 41,900 276 B 76,000 23 ARNA Arwana Citramulia Tbk. --S3---1 330 340 322 338 8 1,036,300 348,660,200 91 2,297.288 340 J 100 338 T/B 11,900 24 ASGR Astra Graphia Tbk. XDU9---1 1,450 1,450 1,370 1,420 -30 26,500 36,611,500 19 294.410 1,425 J 100 1,420 T/B 800 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 690 695 685 685 -5 1,676,200 1,150,572,000 152 1,268.519 685 T/J 49,000 680 B 59,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 280 282 274 274 -6 3,832,400 1,067,007,400 614 260.952 276 J 10,000 274 T/B 312,000 27 ATIC Anabatic Technologies Tbk. --U9---1 865 875 780 870 5 59,800 49,202,000 101 124.286 870 T/J 1,000 855 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 1,430 1,480 1,430 1,480 50 970,100 1,427,043,000 348 1,338.519 1,480 T/J 103,000 1,465 B 15,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,400 670,000 6 57.388 50 T/J 13,858,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 300 308 -2 17,700 5,444,000 9 227.080 308 T/J 144,100 268 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,705 1,690 1,705 5 442,400 752,117,000 133 2,131.250 1,710 J 15,000 1,700 B 20,100 33 BBKP Bank Bukopin Tbk. --S8---1 346 358 344 354 8 3,650,600 1,283,223,400 708 105.016 354 T/J 65,900 352 B 27,500 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 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,360 2,370 -50 18,253,900 43,566,020,000 2,013 309.130 2,380 J 77,300 2,370 T/B 1,431,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 296 292 296 2 64,600 19,021,200 14 301.364 296 T/J 78,000 294 B 85,900 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 138 140 133 135 -3 30,600 4,164,600 36 382.848 136 J 1,700 135 T/B 21,200 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 33,900 1,695,000 19 217.306 50 T/J 291,205,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 165 171 163 165 0 5,665,000 946,856,500 460 97.059 166 J 800 165 T/B 318,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 570 580 550 560 -10 5,690,400 3,233,496,500 88 2,869.735 560 T/J 145,500 555 B 27,700 43 BHIT MNC Investama Tbk. --S9K--1 82 84 81 81 -1 14,372,200 1,181,339,200 9,476 236.877 82 J 59,500 81 T/B 839,200 44 BINA Bank Ina Perdana Tbk. --U8---1 540 570 540 555 15 262,900 144,662,000 22 313.566 560 J 30,000 555 T/B 20,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 23,900 1,195,000 12 35.714 50 T/J 8,908,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,870 2,870 2,750 2,750 -120 876,700 2,433,917,000 104 42.308 2,800 J 10,700 2,750 T/B 345,600 47 BISI BISI International Tbk. --U1---1 1,520 1,520 1,400 1,400 -120 140,900 205,510,500 52 700.000 1,480 J 2,000 1,400 T/B 247,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,830 1,845 1,795 1,795 -35 12,116,100 22,104,075,500 504 299.167 1,815 J 2,000 1,795 T/B 1,831,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 605 605 -25 16,569,500 10,173,759,500 1,763 140.698 625 J 1,157,900 605 T/B 2,031,200 50 BKSL Sentul City Tbk. --S6LKO1 101 105 100 102 1 59,654,200 6,113,885,800 2,418 7.048 103 J 6,969,100 102 T/B 5,639,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 173 174 172 174 1 2,500 433,000 6 399.266 174 T/J 10,000 164 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 4,200 4,250 4,250 4,250 50 500 2,125,000 1 283.333 4,900 J 300 3,880 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 378 368 330 368 -10 200 69,800 2 115.000 360 J 500 350 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 356 360 336 336 -20 17,630,200 6,101,526,200 1,014 273.482 340 J 800 336 T/B 1,789,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 895 880 885 -5 689,500 612,506,000 170 6.534 890 J 410,500 885 T/B 407,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 200 -2 580,500 116,105,600 18 2.383 202 J 389,800 200 T/B 856,700 58 BNLI Bank Permata Tbk. --M8K--1 472 478 472 474 2 935,500 444,979,800 126 5.161 476 J 27,500 474 T/B 16,300 59 BOGA Bintang Oto Global Tbk. --S9---2 650 650 650 650 0 2,031,200 1,320,280,000 514 631.068 650 T/J 16,300 645 B 137,900 60 BOLT Garuda Metalindo Tbk. --U4---2 915 925 910 925 10 429,300 394,576,500 268 168.182 925 T/J 4,000 920 B 2,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,620 2,620 2,600 2,600 -20 1,780,200 4,648,638,000 648 650.000 2,600 T/J 3,000 2,590 B 9,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 645 J 2,400 600 B 557,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,100 J 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 560 575 550 560 0 55,540,200 31,121,129,500 1,566 560.000 560 T/J 72,700 555 B 2,157,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 51 51 0 5,676,700 291,062,600 653 8.031 52 J 1,863,800 51 T/B 13,067,000 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 50,000 1,120 B 13,800 68 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,860 1,760 1,820 30 12,056,100 22,052,998,000 1,516 142.531 1,825 J 208,400 1,820 T/B 178,600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,125 1,060 1,105 5 27,389,600 30,221,427,000 1,766 216.452 1,110 J 133,000 1,105 T/B 923,500 70 BSIM Bank Sinarmas Tbk. --U8---1 590 605 605 605 15 100 60,500 1 412.634 600 J 500 560 B 1,200 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,430 2,430 2,360 2,400 -30 10,800 25,988,000 14 123.077 2,400 T/J 1,600 2,360 B 800 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---2 128 135 121 133 5 315,900 40,972,700 83 1,019.001 133 T/J 9,200 129 B 1,300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 569,221,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,850 3,810 3,830 -20 100,800 385,475,000 47 741.441 3,840 J 13,000 3,820 B 7,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,670 1,685 1,660 1,680 10 20,399,800 34,201,875,500 1,172 1,680.000 1,685 J 2,836,300 1,680 T/B 1,484,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,485 1,500 1,460 1,500 15 14,100 20,921,000 14 254.237 1,490 J 4,000 1,460 B 600 78 BULL Buana Lintas Lautan Tbk. --S7---1 153 157 150 156 3 74,391,100 11,522,522,500 914 15.255 156 T/J 134,400 155 B 639,300 79 BUMI Bumi Resources Tbk. --S2K--2 177 181 176 177 0 105,658,800 18,823,282,700 3,352 10.273 178 J 4,500,800 177 T/B 4,789,500 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 240 196 212 12 14,917,100 3,078,494,300 376 163.077 212 T/J 77,000 208 B 21,500 81 BVIC Bank Victoria International Tbk. --U8---1 193 194 190 194 1 26,600 5,125,500 19 183.446 194 T/J 7,600 191 B 4,200 82 BWPT Eagle High Plantations Tbk. --U1K--1 202 206 199 199 -3 29,491,700 5,969,073,500 1,197 43.523 200 J 254,200 199 T/B 5,162,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 358 352 356 0 1,032,500 366,718,800 714 107.879 356 T/J 57,600 354 B 500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,540 2,540 2,520 2,530 -10 2,579,600 6,526,090,000 162 144.571 2,530 T/J 79,700 2,520 B 71,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 310 0 590,300 182,986,200 183 566.345 310 T/J 8,700 308 B 109,300 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 700 J 221,800 690 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 101 103 99 100 -1 1,574,800 158,343,800 92 640.000 100 T/J 120,700 99 B 154,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 256 254 254 0 431,400 109,776,400 21 19.876 254 T/J 13,000 252 B 100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,460 1,390 1,395 -5 13,200 18,874,500 13 5,062.051 1,430 J 3,100 1,395 T/B 19,900 90 CLEO Sariguna Primatirta Tbk. --S5---1 306 308 302 306 0 14,434,400 4,403,133,200 1,161 1,330.435 306 T/J 97,200 304 B 162,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,375 1,360 1,375 5 29,200 40,130,500 8 131.572 1,380 J 200 1,360 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 240 230 240 0 16,200 3,840,000 17 45.399 240 T/J 11,900 238 B 200 93 COWL Cowell Development Tbk. --M6---2 432 434 430 432 0 110,200 47,520,400 85 332.308 432 T/J 2,600 428 B 5,900 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 164,600 8,230,000 17 45.455 50 T/J 13,237,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 595 595 595 10 2,000 1,190,000 1 300.255 590 J 19,900 560 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 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 855 870 825 870 15 8,833,100 7,585,465,500 1,277 194.788 870 T/J 34,200 865 B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,600 80,000 4 16.496 50 T/J 73,111,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,320 1,385 1,320 1,365 45 1,455,800 1,983,178,000 995 1,186.957 1,370 J 3,200 1,365 T/B 3,500 100 DILD Intiland Development Tbk. --S6---1 318 318 316 318 0 63,400 20,141,800 22 55.414 318 T/J 20,000 316 B 31,400 101 DKFT Central Omega Resources Tbk. --U2---2 332 328 326 326 -6 145,000 47,430,000 23 837.400 332 J 27,600 326 T/B 2,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,350 5,350 5,100 5,350 0 3,000 15,575,000 8 31,980.393 5,350 T/J 2,500 5,125 B 1,400 103 DMAS Puradelta Lestari Tbk. --M6---1 136 140 128 128 -8 144,871,300 18,723,188,000 1,106 60.952 132 J 21,200 128 T/B 4,539,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,230 3,290 -10 25,200 81,713,000 5 2,890.046 3,290 T/J 4,800 3,250 B 16,800 105 DOID Delta Dunia Makmur Tbk. --S2K--2 830 845 815 815 -15 23,199,000 19,188,594,000 3,282 1,103.379 815 T/J 1,312,900 810 B 1,598,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 144 148 141 143 -1 900,100 128,688,300 240 26.000 143 T/J 8,300 142 B 17,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 374 362 370 8 666,300 245,591,200 40 100.000 370 T/J 31,600 366 B 50,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,675 14,025 13,825 14,025 350 200 2,785,000 2 935.000 13,825 J 200 11,150 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 8,000 5,400 B 20,000 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 1,920 1,910 1,920 0 42,300 81,206,000 4 706.736 1,965 J 1,000 1,860 B 200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 92 95 91 92 0 116,100 10,809,400 33 61.333 94 J 20,200 91 B 57,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 300 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 362 374 360 368 6 24,715,200 9,136,646,000 1,649 92.000 370 J 1,012,200 368 T/B 2,556,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,400 570,000 5 10.308 50 T/J 502,869,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 115 118 114 115 0 8,389,700 967,992,900 356 9.588 116 J 322,500 115 T/B 168,400 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 1,810 J 500 1,770 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,070 2,120 2,030 2,030 -40 14,382,900 29,578,214,000 2,613 203.000 2,030 T/J 400,400 2,020 B 366,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 324 312 312 -10 17,133,700 5,424,559,000 733 580.887 316 J 2,400 312 T/B 801,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,830 2,750 2,780 -50 9,249,500 25,594,128,000 1,368 141.087 2,790 J 126,200 2,780 T/B 1,738,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 1,945 1,845 1,910 65 4,500 8,689,500 4 3,003.853 1,910 T/J 4,300 1,705 B 1,400 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,725 7,750 7,500 7,750 25 1,027,300 7,855,017,500 852 1,776.056 7,750 T/J 10,000 7,725 B 6,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,675 5,650 5,675 0 37,400 212,192,500 10 1,135.000 5,675 T/J 400 5,650 B 31,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 0 0 3,590 0 0 0 0 2,872.000 3,590 J 200 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 720 715 715 0 50,700 36,321,000 18 715.000 715 T/J 26,800 690 B 1,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 880 865 875 0 6,291,000 5,494,013,000 118 397.727 875 T/J 21,000 860 B 16,600 126 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 99 -1 12,521,500 1,251,020,200 902 5.500 100 J 376,600 99 T/B 1,605,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 127 127 124 124 -3 2,182,000 271,804,300 180 77.500 125 J 67,000 124 T/B 431,200 128 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---1 206 208 204 206 0 904,300 185,797,200 160 27.692 206 T/J 434,200 204 B 590,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 625 635 5 974,800 615,989,000 214 124.666 635 T/J 9,000 630 B 247,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 284 306 274 288 4 22,220,100 6,519,704,400 3,016 72.000 290 J 105,100 288 T/B 273,600 132 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 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---1 138 137 133 137 -1 4,200 570,400 4 54.800 138 J 5,200 135 B 5,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,200 3,220 -20 100,000 322,869,000 125 3,220.000 3,240 J 22,400 3,220 T/B 17,900 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 800 920 B 100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,900 2,980 2,890 2,900 0 60,300 177,277,000 64 887.773 2,900 T/J 9,000 2,890 B 1,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 3,900 2,755,000 4 1,092.308 700 J 34,000 605 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 815 820 800 800 -15 10,377,700 8,476,038,500 391 258.065 810 J 150,900 800 T/B 1,307,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 256 248 250 -4 2,700 689,800 7 83.333 250 T/J 1,600 248 B 1,100 141 HRUM Harum Energy Tbk. --S2K--1 2,160 2,180 2,140 2,150 -10 1,646,000 3,557,512,000 611 41.346 2,160 J 27,200 2,150 T/B 153,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,775 5,700 5,700 5,700 -75 100 570,000 1 613.035 5,700 T/J 300 4,620 B 200 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 3,100 730 B 300 144 IIKP Inti Agri Resources Tbk --U5---2 210 212 204 204 -6 350,877,700 73,460,235,200 815 391.570 206 J 73,200 204 T/B 3,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 147 152 145 148 1 6,192,500 912,230,700 384 39.467 148 T/J 392,600 147 B 10,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,915 2,040 1,895 2,000 85 8,148,700 16,246,360,500 2,620 268.501 2,000 T/J 17,500 1,995 B 115,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 640 620 630 0 2,441,800 1,536,090,500 67 126.000 630 T/J 562,600 625 B 7,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 960 965 950 950 -10 188,600 181,306,000 18 250.000 960 J 9,900 950 T/B 2,100 149 INAF Indofarma Tbk. --U5---1 4,380 4,530 4,370 4,520 140 86,000 380,958,000 118 1,808.000 4,530 J 5,200 4,520 T/B 5,200 150 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,250 3,160 3,190 -10 10,495,500 33,589,227,000 2,361 1,302.041 3,200 J 31,500 3,190 T/B 169,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,510 4,580 4,480 4,540 30 116,500 526,728,000 140 611.456 4,550 J 1,200 4,540 T/B 4,900 152 INDS Indospring Tbk. --U4---1 2,150 2,270 2,210 2,260 110 1,088,500 2,452,101,000 68 211.875 2,270 J 3,000 2,260 T/B 8,000 153 INDY Indika Energy Tbk. --S2XXO1 2,530 2,570 2,500 2,570 40 13,643,500 34,752,458,000 1,807 87.119 2,570 T/J 829,100 2,530 B 2,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 69 0 1,539,300 104,708,100 22 0.394 69 T/J 971,000 68 B 1,042,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 600 550 595 -5 10,300 5,689,000 10 566.667 570 J 7,200 500 B 2,000 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 1,990 2,050 0 387,500 788,794,000 290 742.754 2,050 T/J 6,000 1,990 B 9,700 157 INTA Intraco Penta Tbk. --U9---2 480 478 470 478 -2 20,100 9,447,800 2 336.950 478 T/J 348,300 470 B 10,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 404 402 404 4 17,400 7,025,200 28 106.316 406 J 15,400 404 T/B 190,500 159 ISAT Indosat Tbk. --S7K--1 2,650 2,720 2,650 2,680 30 259,900 700,193,000 225 191.429 2,680 T/J 700 2,670 B 109,700 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,100 24,950 24,950 -1,050 3,195,100 80,802,305,000 4,202 178.214 24,975 J 6,600 24,950 T/B 301,700 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,675 J 4,000 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 57,681,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 492 492 492 -8 100 49,200 1 279.086 490 J 4,800 452 B 10,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 505 505 505 15 100 50,500 1 417.988 498 J 9,600 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,000 2,090 1,930 1,930 -70 20,037,400 40,270,501,500 3,654 527.611 1,980 J 7,700 1,930 T/B 9,695,000 166 JRPT Jaya Real Property Tbk. --S6---1 565 575 555 560 -5 1,398,100 791,384,000 249 538.462 560 T/J 52,200 555 B 14,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,310 4,390 4,280 4,330 20 5,676,500 24,649,863,000 1,733 255.336 4,340 J 22,300 4,330 T/B 68,700 168 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 2,510 2,510 2,470 2,470 -40 119,900 297,942,000 108 2,470.000 2,490 J 20,300 2,470 T/B 11,700 170 KBLI KMI Wire & Cable Tbk. --S4K--1 246 248 242 242 -4 425,100 103,725,600 71 29.405 246 J 17,300 242 T/B 139,900 171 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---1 218 218 210 216 -2 11,525,900 2,448,407,800 210 7.494 218 J 354,900 214 B 2,158,500 173 KINO Kino Indonesia Tbk. --U5---2 1,950 2,080 1,950 1,960 10 823,000 1,648,174,000 473 51.579 1,965 J 1,000 1,960 T/B 26,800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,900 2,940 0 81,400 237,984,000 31 980.000 2,920 J 600 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 356 368 350 368 12 86,100 30,286,000 16 1,291.228 358 J 27,500 350 B 5,500 176 KMTR Kirana Megatara Tbk. --M3---2 332 342 328 330 -2 40,400 13,605,800 50 72.052 338 J 1,000 330 T/B 28,100 177 KPIG MNC Land Tbk. --U9---2 136 139 134 135 -1 28,655,500 3,936,050,000 6,800 290.491 136 J 53,100 134 B 31,500 178 KRAH Grand Kartech Tbk. --U4---2 2,640 2,640 2,630 2,640 0 17,500 46,090,000 24 960.000 2,650 J 1,400 2,640 T/B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 394 390 392 2 1,165,000 456,650,400 208 48.734 392 T/J 22,100 390 B 659,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 660 690 650 665 5 68,424,600 45,645,719,500 3,767 6,918.435 665 T/J 423,500 660 B 304,000 181 LINK Link Net Tbk. --S9K--1 4,300 4,430 4,320 4,430 130 4,344,100 19,136,372,000 653 276.875 4,430 T/J 819,800 4,360 B 6,200 182 LPCK Lippo Cikarang Tbk --S6---1 1,330 1,335 1,270 1,300 -30 761,700 986,054,500 258 140.541 1,305 J 2,500 1,300 T/B 2,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 274 292 264 276 2 71,923,600 20,558,369,600 1,634 70.667 278 J 30,000 276 T/B 10,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 5,900 5,500 5,625 -275 8,698,000 49,184,980,000 3,442 127.461 5,625 T/J 3,560,400 5,575 B 100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,270 1,320 1,255 1,300 30 37,989,200 49,300,952,000 3,285 335.484 1,305 J 128,500 1,300 T/B 1,039,400 186 LTLS Lautan Luas Tbk. --U9---1 494 500 500 500 6 200 100,000 1 176.748 505 J 29,000 494 B 12,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 500 500 484 484 -16 4,771,200 2,374,464,400 54 1,020.537 488 J 20,000 484 T/B 1,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,175 1,250 1,150 1,220 45 15,322,800 18,764,426,000 2,948 693.182 1,225 J 101,400 1,220 T/B 59,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,735 1,720 1,735 15 800 1,377,500 4 103.274 1,735 T/J 5,600 1,720 B 9,500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 785 800 5 2,798,800 2,236,881,000 583 1,283.800 805 J 138,100 800 T/B 1,512,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 260 250 260 8 24,647,900 6,297,442,200 381 346.667 260 T/J 177,800 258 B 108,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,720 1,715 1,705 1,715 -5 326,500 558,863,500 63 686.000 1,720 J 121,200 1,715 T/B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 605 615 585 605 0 3,264,700 1,963,487,500 301 430.176 605 T/J 2,000 600 B 3,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 8,275 7,000 8,150 1,200 8,300 65,557,500 27 3,514.279 8,075 J 700 6,025 B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,020 2,980 3,000 0 15,800 47,446,000 20 230.769 3,000 T/J 6,500 2,970 B 500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 630 620 625 -5 1,847,200 1,159,229,500 228 39.062 625 T/J 133,700 620 B 381,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,490 3,440 3,470 10 3,022,300 10,488,395,000 399 250.542 3,470 T/J 10,700 3,440 B 145,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 161 155 157 2 1,552,600 246,924,500 189 140.817 159 J 28,400 157 T/B 49,700 199 MDIA Intermedia Capital Tbk. --M9---1 122 124 120 122 0 587,400 71,607,500 35 88.406 122 T/J 339,800 121 B 11,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,780 2,870 2,780 2,860 80 26,400 74,657,000 27 149.156 2,860 T/J 300 2,800 B 2,600 201 MDLN Modernland Realty Tbk. --S6---1 224 230 220 220 -4 2,571,000 577,339,000 227 65.291 222 J 30,000 220 T/B 603,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 900 870 875 -5 17,728,500 15,647,735,500 2,123 1,541.117 880 J 294,900 875 T/B 455,600 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,800 B 200 204 MERK Merck Tbk. --U5---2 5,450 5,300 5,300 5,300 -150 200 1,060,000 1 13,974.214 5,450 J 1,000 5,400 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 244 244 238 244 0 302,100 73,109,200 20 73.251 244 T/J 648,400 242 B 300,000 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 30,300 24,240,000 4 820.513 800 T/J 5,000 755 B 5,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,065 J 500,000 980 B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,515 1,410 1,450 -50 3,638,000 5,305,813,500 1,023 85.370 1,455 J 2,000 1,450 T/B 103,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 472 0 0 472 0 0 0 0 2,247.619 490 J 300 472 B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 189 189 185 189 0 2,675,000 500,223,200 35 472.500 189 T/J 51,300 186 B 12,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 22,000 21,800 21,500 21,500 -500 2,000 43,305,000 3 1,023.810 22,000 J 200 21,200 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,900 15,900 15,900 -50 3,200 50,880,000 3 101,273.885 16,075 J 1,000 15,900 T/B 7,500 213 MLIA Mulia Industrindo Tbk --U3---2 850 885 845 885 35 23,700 20,498,500 22 147.808 885 T/J 3,000 855 B 2,500 214 MLPL Multipolar Tbk. --U9---1 82 82 77 80 -2 6,529,200 515,842,900 372 9.176 80 T/J 190,400 79 B 537,300 215 MLPT Multipolar Technology Tbk. --U9---1 765 750 750 750 -15 200 150,000 1 156.250 750 T/J 5,800 680 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 0 0 530 0 0 0 0 90.598 530 J 3,100 515 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 790 765 780 -10 31,791,200 24,798,061,000 6,229 86.667 780 T/J 495,500 775 B 166,700 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 835 850 825 850 15 1,076,600 909,031,500 194 56.667 850 T/J 213,200 845 B 8,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 170 172 165 165 -5 680,500 113,622,300 214 69.371 166 J 34,000 165 T/B 75,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,990 4,980 4,980 4,980 -10 1,000 4,980,000 1 451.708 4,980 T/J 1,000 3,860 B 500 221 MSIN MNC Studios International Tbk. --U9---2 332 338 330 338 6 51,000 17,231,200 19 338.000 338 T/J 8,400 332 B 200 222 MSKY MNC Sky Vision Tbk. --U9---1 885 880 880 880 -5 250,500 220,440,000 2 57.895 880 T/J 3,300 0 B 0 223 MTDL Metrodata Electronics Tbk. --S9---1 740 740 710 710 -30 18,700 13,629,500 18 1,278.174 715 J 2,000 710 T/B 8,600 224 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---1 400 400 390 390 -10 306,400 122,037,200 15 163.968 390 T/J 23,900 388 B 100 226 MYOH Samindo Resources Tbk. --S2---1 855 855 840 855 0 183,900 156,211,000 17 101.837 855 T/J 122,000 845 B 2,100 227 MYRX Hanson International Tbk. --S6K--2 123 123 120 122 -1 646,069,900 78,357,448,100 770 83.201 122 T/J 98,300 121 B 1,295,200 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 2,100 1,260,000 2 582.524 605 J 113,500 600 T/B 225,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,650 3,940 3,650 3,830 180 247,400 948,766,000 478 1,178.462 3,840 J 1,000 3,830 T/B 150,100 230 NIRO City Retail Developments Tbk. --U6---2 90 97 90 94 4 202,000 18,553,900 25 89.524 100 J 37,000 90 B 387,700 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 850 10 14,300 12,154,000 7 1,030.003 855 J 6,700 845 B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 915 900 900 900 -15 100 90,000 1 240.000 900 T/J 5,900 890 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 394 384 388 4 62,800 24,412,400 37 45.647 390 J 13,000 388 T/B 3,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 640 565 585 15 190,100 115,540,000 74 1,157.385 610 J 75,000 575 B 2,600 236 PALM Provident Agro Tbk. --U1---2 268 288 268 280 12 7,900 2,166,200 12 76.530 280 T/J 35,800 256 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,450 1,500 1,360 1,480 30 34,200 50,417,000 16 1,076.364 1,480 T/J 1,800 1,440 B 8,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,100 1,070 1,075 0 264,300 286,194,500 43 126.471 1,085 J 1,600 1,075 T/B 1,700 239 PBRX Pan Brothers Tbk. --U4K--1 555 555 530 540 -15 3,891,200 2,108,686,500 648 955.752 545 J 124,700 540 T/B 526,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,980 2,980 0 21,400 63,772,000 2 1,986.667 2,980 T/J 9,800 2,970 B 17,500 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,230 2,320 2,190 2,270 40 125,134,500 284,416,272,000 6,783 756.667 2,280 J 113,500 2,270 T/B 1,151,200 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,190 1,195 1,125 1,195 5 200 232,000 2 233.171 1,270 J 100 1,140 B 600 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,190 J 100 2,620 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,180 1,115 1,145 0 11,135,400 12,852,956,500 1,266 1,906.427 1,145 T/J 3,300 1,140 B 313,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 62 62 -1 4,891,100 304,338,900 210 62.000 63 J 992,300 62 T/B 742,400 246 PNIN Paninvest Tbk. --S8---1 1,080 1,100 1,050 1,070 -10 78,800 84,462,000 44 1,137.814 1,070 T/J 91,500 1,060 B 3,400 247 PNLF Panin Financial Tbk. --S8---1 294 294 286 286 -8 53,716,300 15,555,461,800 2,252 309.122 288 J 790,000 286 T/B 1,136,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 875 875 765 770 -105 2,700 2,175,000 10 384.738 760 J 1,600 755 B 100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,540 4,570 4,540 4,550 10 34,236,200 155,789,025,000 225 2,887.954 4,560 J 120,000 4,550 T/B 264,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 10,000 550 B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 930 925 905 905 -25 29,600 27,347,000 40 60.333 925 J 49,300 905 T/B 1,300 252 PPRE PP Presisi Tbk. --M7---1 360 360 356 358 -2 375,600 134,442,800 21 83.256 358 T/J 1,424,400 356 B 8,800 253 PPRO PP Properti Tbk. --S6K--1 100 106 100 102 2 48,414,100 4,970,394,300 1,619 220.541 103 J 462,200 102 T/B 1,206,300 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,510 2,470 2,410 2,420 -90 61,900 151,245,000 30 37.231 2,490 J 100 2,420 T/B 2,700 255 PRIM Royal Prima Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 1,100.000 1,105 J 500 1,070 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 190 180 184 -1 2,164,200 401,734,100 221 596.957 186 J 50,500 184 T/B 390,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,580 4,490 4,540 50 20,393,400 92,749,807,000 3,755 3,947.826 4,550 J 234,900 4,540 T/B 1,160,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,550 1,570 1,530 1,570 20 10,132,600 15,810,992,500 967 295.113 1,570 T/J 2,590,700 1,565 B 1,800 259 PTRO Petrosea Tbk. --S2---1 1,885 1,915 1,875 1,880 -5 493,900 933,806,000 300 1,504.000 1,885 J 900 1,880 T/B 30,800 260 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-1 484 492 478 488 4 40,817,600 19,938,262,200 1,708 1,881.337 490 J 2,099,700 488 T/B 3,122,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 980 980 945 950 -30 57,000 54,666,500 54 950.000 970 J 1,200 950 T/B 25,500 263 RAJA Rukun Raharja Tbk. --S7---1 480 490 476 480 0 1,681,500 807,479,600 468 1,648.805 482 J 34,900 480 T/B 9,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,255 1,195 1,195 -65 6,906,100 8,340,739,000 993 746.875 1,220 J 40,000 1,195 T/B 550,200 265 RDTX Roda Vivatex Tbk --U6---1 5,300 0 0 5,300 0 0 0 0 279.213 5,700 J 5,900 5,300 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 162 174 156 168 6 1,038,134,000 166,588,435,800 3,576 92.235 168 T/J 862,500 167 B 4,484,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 378 330 348 -30 12,100 4,338,800 27 2,723.005 368 J 1,500 348 T/B 12,900 268 RODA Pikko Land Development Tbk. --U6---2 350 378 348 378 28 1,200 422,600 4 603.545 378 T/J 3,700 350 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,080 1,040 1,080 10 300,500 321,409,500 116 423.529 1,080 T/J 1,600 1,055 B 1,800 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 510 510 -5 1,080,900 553,166,500 342 637.500 510 T/J 15,600 505 B 111,300 271 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 8,850 9,000 8,850 9,000 150 2,600 23,160,000 4 5,806.452 9,000 T/J 5,100 8,850 B 600 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,785 1,780 1,690 1,725 -60 57,096,300 98,431,285,500 5,970 780.356 1,730 J 1,219,100 1,725 T/B 2,838,900 274 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 2,400 2,390 2,390 40 211,800 506,204,000 39 102.137 2,400 J 15,000 2,390 T/B 288,800 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,470 J 100,700 3,200 B 2,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 930 950 915 950 20 2,587,200 2,422,947,500 959 678.571 955 J 164,000 950 T/B 200 278 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---1 820 820 795 800 -20 5,784,000 4,630,379,500 354 137.931 805 J 18,800 800 T/B 3,500 280 SILO Siloam International Hospitals Tbk. --S9---1 2,440 2,460 2,410 2,410 -30 253,500 614,619,000 137 27.371 2,420 J 5,100 2,410 T/B 98,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 492 505 488 488 -4 9,128,500 4,508,503,300 1,017 44.364 490 J 22,800 488 T/B 159,200 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 7,500 970 B 300 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 200 3,810 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,980 2,200 1,990 1,995 15 2,629,200 5,427,792,500 1,620 356.250 2,010 J 20,000 1,995 T/B 120,800 285 SMCB Holcim Indonesia Tbk. --M3---1 1,725 1,750 1,665 1,680 -45 16,091,500 27,401,136,500 2,888 2,028.986 1,680 T/J 590,800 1,675 B 174,700 286 SMDR Samudera Indonesia Tbk. --S7---1 296 300 294 296 0 315,900 93,521,400 70 1,187.896 296 T/J 13,700 294 B 179,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,025 8,850 8,925 -75 1,790,300 16,016,052,500 2,349 3,105.644 8,950 J 52,400 8,925 T/B 28,700 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 650 610 610 0 33,689,400 21,082,966,000 2,080 1,002.300 615 J 78,600 610 T/B 962,200 289 SMRU SMR Utama Tbk. --U2---2 525 510 494 500 -25 114,900 57,364,700 26 122.274 500 T/J 4,600 498 B 1,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,540 1,440 1,455 15 4,810,100 7,142,550,500 1,018 3,886.322 1,465 J 400 1,455 T/B 148,900 291 SOCI Soechi Lines Tbk. --M7---1 137 138 135 137 0 1,832,800 250,494,800 147 24.909 137 T/J 95,300 136 B 591,100 292 SPTO Surya Pertiwi Tbk. --U9---2 885 900 875 890 5 2,110,500 1,877,790,000 188 890.000 890 T/J 152,200 875 B 11,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 161 155 161 1 200 31,600 2 171.823 162 J 100 155 B 2,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 356 330 344 12 768,180,100 265,297,396,400 32,981 143.333 346 J 20,943,500 344 T/B 25,389,800 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,860 3,810 3,860 40 1,600 6,155,000 7 70.182 3,860 T/J 9,100 3,810 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 480 472 480 2 9,887,400 4,699,760,800 377 196.923 480 T/J 400,900 478 B 2,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,300 1,275 1,300 10 49,366,600 63,481,909,000 1,787 194.030 1,300 T/J 738,600 1,290 B 200,000 298 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 229,576,200 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 2,990 3,050 2,960 3,050 60 89,700 271,015,000 116 2,772.727 3,050 T/J 33,300 2,950 B 1,900 302 TARA Sitara Propertindo Tbk. --U6K--1 890 900 885 890 0 42,206,100 37,632,590,500 5,387 839.623 895 J 164,100 890 T/B 98,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,050 5,375 4,960 5,375 325 1,218,300 6,410,162,000 763 265.432 5,375 T/J 625,300 5,250 B 315,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 1,000 1,010 975 975 -25 10,228,600 10,173,546,500 2,125 222.020 980 J 24,400 975 T/B 187,300 305 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---1 310 314 306 314 4 17,572,300 5,465,853,400 214 137.719 314 T/J 13,300 312 B 104,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 0 0 690 0 0 0 0 222.581 695 J 1,000 655 B 2,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 600 600 600 0 100 60,000 1 135.968 700 J 100 610 B 2,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,700 2,700 -50 28,800 78,200,000 7 2,218.753 2,700 T/J 4,700 2,510 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 795 775 785 -10 19,779,400 15,467,033,500 121 392.500 785 T/J 99,000 780 B 101,900 311 TINS Timah Tbk. --S2K--1 680 695 670 695 15 16,897,300 11,649,318,000 1,179 355.141 695 T/J 518,800 685 B 296,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,600 11,650 11,275 11,475 -125 5,397,000 61,890,822,500 2,610 709.479 11,500 J 245,600 11,475 T/B 1,046,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 642,600 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,680 1,680 1,680 -20 5,100 8,568,000 2 88.421 1,680 T/J 44,900 1,635 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 820 805 820 5 11,723,900 9,506,087,500 596 1,319.792 820 T/J 1,328,000 815 B 50,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 535 535 0 126,100 67,587,000 59 192.290 545 J 10,000 535 T/B 28,800 317 TOTO Surya Toto Indonesia Tbk. --U3---2 330 332 326 330 0 81,700 26,918,400 28 1,070.490 330 T/J 27,000 326 B 1,900 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 498 510 496 498 0 6,329,000 3,183,070,100 616 2,372.219 500 J 20,000 498 T/B 603,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 202 204 199 200 -2 234,425,200 46,931,397,100 2,058 165.297 202 J 5,203,600 200 T/B 8,364,400 320 TRIO Trikomsel Oke Tbk. --U9---1 226 0 0 226 0 0 0 0 100.320 224 J 4,400 184 B 5,100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 62,500 25,000,000 1 238.607 410 J 100,100 400 T/B 3,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,380 1,385 -15 22,700 31,526,500 18 247.074 1,400 J 99,700 1,380 B 24,600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,020 3,240 0 35,600 113,908,000 43 3,240.000 3,240 T/J 400 3,020 B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,155 0 0 1,155 0 0 0 0 2,566.667 1,155 J 129,200 1,150 B 131,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,185 1,195 1,185 1,190 5 312,900 372,440,500 54 2,307.275 1,195 J 150,400 1,190 T/B 110,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,400 3,400 3,400 100 1,400 4,760,000 4 125.923 3,500 J 10,000 3,300 B 26,000 327 VICO Victoria Investama Tbk. --U8---1 103 107 99 99 -4 29,200 2,900,000 19 79.200 100 J 500 99 T/B 300 328 VIVA Visi Media Asia Tbk. --U9---1 130 130 127 127 -3 2,675,900 342,639,700 411 42.333 128 J 240,000 127 T/B 327,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 224 220 222 0 1,965,800 437,194,000 151 76.552 224 J 101,900 222 T/B 953,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,255 1,265 1,240 1,240 -15 16,266,300 20,333,376,500 1,695 318.723 1,250 J 320,100 1,240 T/B 631,600 331 WINS Wintermar Offshore Marine Tbk. --S7---1 252 260 256 258 6 2,298,300 597,470,400 141 69.772 260 J 5,000 258 T/B 106,400 332 WOOD Integra Indocabinet Tbk. --S5---2 580 590 575 575 -5 13,226,800 7,726,381,500 419 221.154 575 T/J 152,200 570 B 324,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 348 336 348 10 62,613,800 21,517,661,000 2,327 71.020 348 T/J 6,398,300 342 B 4,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,550 1,575 1,535 1,540 -10 15,421,300 23,933,322,000 2,326 415.655 1,545 J 59,300 1,540 T/B 1,876,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 328 330 312 312 -16 32,726,900 10,337,159,200 1,899 52.881 316 J 5,900 312 T/B 6,650,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,610 1,610 1,545 1,565 -45 11,631,100 18,526,766,000 1,678 1,117.857 1,565 T/J 129,500 1,550 B 100 Total 5,283,647,100 2,885,507,389,800 231,326 1,852,102,000 160,882,600 Jakarta, 19 October 2018 Trading Division