List of Securities Quotation: IDX SMC Composite Date: Tuesday, 23 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 12,050 12,250 11,900 12,050 0 845,900 10,207,630,000 881 978.912 12,050 T/J 76,500 12,025 B 4,500 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 2,190 0 0 2,190 0 0 0 0 58.400 2,090 J 100 1,850 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,390 1,370 1,375 15 20,792,300 28,523,075,000 1,266 1,676.829 1,375 T/J 623,600 1,370 B 3,100 5 ACST Acset Indonusa Tbk. --S6---1 1,525 1,530 1,450 1,455 -70 782,500 1,148,399,500 375 61.101 1,460 J 13,400 1,455 T/B 5,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,285 1,265 1,265 0 1,920,400 2,438,503,500 611 993.458 1,265 T/J 22,700 1,260 B 380,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,100 8,025 8,100 50 358,900 2,890,295,000 59 348.387 8,125 J 700 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 332 354 332 340 8 9,426,500 3,251,894,600 1,383 30.348 342 J 81,600 340 T/B 61,500 9 AGII Aneka Gas Industri Tbk. --U3---1 600 610 585 600 0 73,900 43,779,000 27 54.545 610 J 5,000 600 T/B 1,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 320 320 318 318 -2 735,400 234,387,800 202 519.540 318 T/J 239,800 316 B 416,600 11 AGRS Bank Agris Tbk. --U8---2 242 240 232 232 -10 800 188,800 4 210.909 240 J 200 232 T/B 1,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,650 3,670 3,600 3,600 -50 4,353,700 15,808,592,000 884 2,869.189 3,610 J 2,600 3,600 T/B 75,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 358 354 270 270 -88 300 89,400 3 257.143 354 J 4,000 270 T/B 134,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,540 4,510 4,540 -10 600 2,721,000 2 185.306 4,550 J 140,700 4,450 B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 785 790 780 780 -5 137,200 107,577,500 41 1,990.354 790 J 5,200 780 T/B 66,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,270 1,240 1,270 0 135,000 171,435,000 9 105.833 1,270 T/J 5,600 1,250 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 770 750 755 -10 36,483,800 27,636,542,500 3,213 497.791 760 J 2,536,300 755 T/B 165,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,900 1,800 1,800 1,800 -100 8,900 16,020,000 2 115.237 1,800 T/J 9,700 1,460 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 134,900 500 B 124,700 20 APLN Agung Podomoro Land Tbk. --S6K--1 137 139 137 137 0 1,191,500 164,369,000 111 37.534 138 J 164,300 137 T/B 12,600 21 ARII Atlas Resources Tbk. --U2---2 990 985 985 985 -5 1,500 1,477,500 1 65.667 985 T/J 1,000 955 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 268 272 270 272 4 30,100 8,147,200 8 90.667 270 J 2,000 268 B 104,900 23 ARNA Arwana Citramulia Tbk. --S3---1 348 362 346 360 12 1,712,000 614,103,600 137 2,446.816 362 J 71,200 360 T/B 574,200 24 ASGR Astra Graphia Tbk. XDU9---1 1,395 1,495 1,385 1,400 5 107,900 150,582,500 24 290.264 1,410 J 100 1,400 T/B 1,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 705 680 705 25 3,790,700 2,622,801,500 178 1,305.556 710 J 56,100 705 T/B 25,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 284 290 284 286 2 4,277,500 1,229,608,800 552 272.381 288 J 458,300 286 T/B 92,800 27 ATIC Anabatic Technologies Tbk. --U9---1 895 850 835 835 -60 200 168,500 2 119.286 890 J 1,000 835 T/B 1,000 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 1,475 1,500 1,460 1,470 -5 124,100 182,452,500 85 1,329.475 1,475 J 13,800 1,470 T/B 9,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 25,300 1,265,000 8 57.388 50 T/J 10,937,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 308 300 308 2 15,000 4,513,000 10 227.080 308 T/J 7,800 304 B 2,500 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 1,705 1,695 1,695 -10 444,300 754,165,000 115 2,118.750 1,700 J 1,100 1,690 B 57,100 33 BBKP Bank Bukopin Tbk. --S8---1 352 356 344 344 -8 3,920,700 1,372,730,000 394 102.050 346 J 1,500 344 T/B 311,900 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 49,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,360 2,290 2,300 -40 26,862,600 62,162,136,000 3,884 300.000 2,310 J 1,374,500 2,300 T/B 122,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 296 292 296 2 72,500 21,339,800 53 301.364 296 T/J 84,000 294 B 14,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 156 132 156 -3 677,400 101,398,600 188 442.403 156 T/J 35,000 153 B 5,000 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 38,900 1,945,000 16 217.306 50 T/J 274,692,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 166 161 162 -2 3,572,500 581,448,100 380 95.294 162 T/J 419,700 161 B 71,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 535 545 545 545 10 500 272,500 1 2,792.867 545 T/J 5,500 535 B 9,500 43 BHIT MNC Investama Tbk. --S9K--1 79 81 79 79 0 6,702,500 536,951,700 7,228 231.028 80 J 408,600 79 T/B 1,225,500 44 BINA Bank Ina Perdana Tbk. --U8---1 560 575 560 560 0 164,200 92,977,500 27 316.391 565 J 500 560 T/B 48,700 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 1,500 75,000 10 35.714 50 T/J 14,212,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,840 2,840 2,730 2,730 -110 101,200 281,345,000 83 42.000 2,790 J 5,700 2,730 T/B 7,700 47 BISI BISI International Tbk. --U1---1 1,430 1,535 1,410 1,410 -20 19,900 28,688,500 29 705.000 1,420 J 39,200 1,410 T/B 198,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,815 1,845 1,805 1,820 5 12,174,000 22,381,558,500 581 303.333 1,820 T/J 129,700 1,815 B 125,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 610 0 3,189,300 1,949,532,500 1,073 141.860 615 J 1,094,500 610 T/B 54,100 50 BKSL Sentul City Tbk. --S6LKO1 102 103 100 100 -2 36,453,000 3,673,534,600 1,088 6.910 101 J 58,000 100 T/B 7,395,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 180 170 165 170 -10 2,100 351,500 5 390.087 180 J 2,900 170 T/B 79,000 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 4,300 4,400 4,350 4,400 100 1,000 4,385,000 2 293.333 4,800 J 200 3,700 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 360 338 348 8 600 207,000 3 108.750 348 T/J 7,600 342 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 334 348 332 334 0 10,116,100 3,437,853,800 19,232 271.854 336 J 152,900 334 T/B 25,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 890 880 880 -10 2,138,300 1,894,936,500 130 6.497 885 J 72,500 880 T/B 428,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 202 0 172,600 34,649,200 33 2.407 202 T/J 451,500 200 B 1,690,000 58 BNLI Bank Permata Tbk. --M8K--1 474 480 472 472 -2 1,173,000 557,047,800 166 5.139 474 J 900 472 T/B 1,800 59 BOGA Bintang Oto Global Tbk. --S9---2 655 655 650 650 -5 2,115,300 1,380,585,000 445 631.068 655 J 50,800 650 T/B 41,400 60 BOLT Garuda Metalindo Tbk. --U4---2 935 940 920 930 -5 349,000 324,496,000 223 169.091 930 T/J 2,000 920 B 29,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,580 2,560 2,580 -10 3,653,100 9,388,461,000 781 645.000 2,580 T/J 2,400 2,560 B 1,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 650 J 552,500 605 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---1 555 560 545 555 0 10,569,700 5,818,613,000 1,022 555.000 555 T/J 1,325,800 550 B 6,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 50 51 0 25,336,100 1,288,675,200 277 8.031 51 T/J 8,262,000 50 B 45,215,900 67 BRNA Berlina Tbk. --U3---2 1,150 1,125 1,125 1,125 -25 50,000 56,250,000 3 844.088 1,160 J 25,000 1,125 T/B 3,800 68 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,850 1,795 1,830 5 3,353,200 6,124,174,500 766 143.315 1,830 T/J 50,300 1,825 B 1,200 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,130 1,150 1,110 1,135 5 24,760,800 28,063,572,500 2,254 222.329 1,140 J 128,500 1,135 T/B 451,300 70 BSIM Bank Sinarmas Tbk. --U8---1 615 600 590 600 -15 6,000 3,547,500 11 409.224 600 T/J 100 590 B 95,700 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,350 2,540 2,350 2,350 0 7,300 17,616,000 10 120.513 2,430 J 600 2,350 T/B 1,800 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---2 126 132 126 130 4 62,928,500 8,276,552,400 66 996.016 130 T/J 41,100 129 B 11,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 300 15,000 1 46.913 50 T/J 571,114,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,870 3,890 3,830 3,890 20 33,200 128,687,000 30 753.056 3,890 T/J 7,500 3,880 B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,690 1,680 1,685 5 23,756,900 39,972,949,000 1,183 1,685.000 1,690 J 1,920,900 1,685 T/B 16,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,490 1,600 1,450 1,545 55 53,900 81,575,000 59 261.864 1,545 T/J 35,900 1,540 B 700 78 BULL Buana Lintas Lautan Tbk. --S7---1 158 158 153 154 -4 11,497,200 1,778,397,500 702 15.060 154 T/J 324,300 153 B 582,500 79 BUMI Bumi Resources Tbk. --S2K--2 174 175 170 170 -4 161,644,200 27,786,685,500 2,893 9.866 171 J 1,231,500 170 T/B 20,823,900 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 208 206 200 200 -8 13,803,300 2,791,257,400 237 153.846 200 T/J 400 198 B 8,200 81 BVIC Bank Victoria International Tbk. --U8---1 194 194 193 194 0 6,900 1,332,600 6 183.446 194 T/J 28,300 193 B 600 82 BWPT Eagle High Plantations Tbk. --U1K--1 198 199 194 195 -3 7,943,000 1,556,560,100 400 42.648 196 J 121,500 195 T/B 83,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 350 348 340 342 -8 3,435,600 1,175,649,800 394 103.636 342 T/J 32,700 340 B 2,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,530 2,540 2,480 2,480 -50 2,024,000 5,100,209,000 162 141.714 2,490 J 50,200 2,480 T/B 56,300 85 CASA Capital Financial Indonesia Tbk. --S8---2 308 308 306 306 -2 640,000 196,863,800 154 559.037 306 T/J 7,700 304 B 103,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 710 695 710 10 400 280,500 4 177.500 720 J 40,200 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 101 102 98 98 -3 1,647,500 164,062,500 153 627.200 98 T/J 38,600 97 B 336,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 262 270 262 266 4 3,253,100 863,122,600 245 20.815 266 T/J 87,600 264 B 190,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,395 1,370 1,395 0 58,800 81,344,000 17 5,062.051 1,395 T/J 3,000 1,365 B 1,200 90 CLEO Sariguna Primatirta Tbk. --S5---1 298 298 282 292 -6 28,360,400 8,237,642,800 1,637 1,269.565 292 T/J 30,000 290 B 499,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,380 1,310 1,320 -10 5,200 6,914,000 8 126.309 1,360 J 500 1,320 T/B 3,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 238 244 234 236 -2 27,400 6,461,200 18 44.642 240 J 200 236 T/B 200 93 COWL Cowell Development Tbk. --M6---2 432 432 426 426 -6 132,400 56,980,000 126 327.692 430 J 3,800 426 T/B 1,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 894,200 44,710,000 18 45.455 50 T/J 12,103,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 585 585 585 -5 2,000 1,170,000 2 295.209 590 J 32,700 580 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-1 845 860 810 810 -35 5,351,300 4,379,580,000 1,078 181.355 815 J 39,200 810 T/B 44,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 74,063,100 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,330 1,350 1,320 1,320 -10 488,400 651,091,500 366 1,147.826 1,320 T/J 13,200 1,315 B 57,900 100 DILD Intiland Development Tbk. --S6---1 316 320 312 316 0 1,837,700 580,950,400 87 55.066 318 J 100 316 T/B 90,600 101 DKFT Central Omega Resources Tbk. --U2---2 328 330 328 330 2 30,400 10,011,200 6 847.675 330 T/J 30,500 326 B 500 102 DLTA Delta Djakarta Tbk. --U5---1 5,325 5,325 5,150 5,150 -175 3,600 18,565,000 12 30,784.865 5,325 J 100 5,150 T/B 63,200 103 DMAS Puradelta Lestari Tbk. --M6---1 128 129 126 126 -2 13,664,300 1,733,567,100 552 60.000 127 J 189,600 126 T/B 3,886,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,270 3,300 0 3,500 11,520,000 3 2,898.831 3,300 T/J 5,100 3,270 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 810 820 790 810 0 31,604,700 25,484,069,000 2,946 1,096.610 815 J 542,500 810 T/B 312,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 137 157 136 145 8 2,096,900 306,098,300 551 26.364 145 T/J 537,800 144 B 6,700 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 366 364 366 0 300,300 109,799,800 13 98.919 366 T/J 2,800 364 B 400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,025 0 0 14,025 0 0 0 0 935.000 13,975 J 100 11,300 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 5,350 5,350 5,350 -100 20,000 107,000,000 4 538.067 5,425 J 9,400 5,000 B 2,000 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,945 0 0 1,945 0 0 0 0 715.938 1,940 J 1,900 1,910 B 3,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 90 92 89 90 0 96,300 8,629,400 21 60.000 90 T/J 52,000 89 B 60,800 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 127,000 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 380 382 376 376 -4 41,338,600 15,659,227,800 2,493 94.000 376 T/J 407,900 374 B 1,778,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 505,406,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 114 114 109 111 -3 16,736,500 1,869,877,200 757 9.254 112 J 1,004,800 111 T/B 1,339,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,875 1,800 1,810 10 63,900 115,459,000 25 1,266.363 1,845 J 100 1,750 B 9,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,000 2,010 1,910 1,915 -85 15,808,600 30,838,482,000 3,987 191.500 1,920 J 1,200 1,915 T/B 439,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 314 316 300 306 -8 29,473,100 8,999,257,200 1,223 569.716 306 T/J 316,100 304 B 611,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,870 2,780 2,820 -50 4,845,500 13,577,803,000 1,480 143.117 2,820 T/J 141,600 2,790 B 86,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,910 0 0 1,910 0 0 0 0 3,003.853 1,900 J 1,800 1,655 B 2,800 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,825 8,000 7,725 7,800 -25 954,000 7,429,900,000 981 1,787.515 7,800 T/J 6,100 7,750 B 700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,650 5,650 5,600 5,600 -50 106,600 599,650,000 16 1,120.000 5,600 T/J 1,000 5,575 B 32,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 0 0 3,590 0 0 0 0 2,872.000 3,590 J 1,200 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 715 710 715 5 109,600 78,064,500 54 715.000 715 T/J 26,700 710 B 600 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 885 875 885 10 12,785,900 11,300,270,000 89 402.273 890 J 110,000 880 B 2,700 126 FREN Smartfren Telecom Tbk. --U7---1 105 107 101 102 -3 62,693,200 6,557,131,300 1,548 5.667 102 T/J 746,800 101 B 4,649,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 124 127 120 121 -3 3,465,800 426,130,100 483 75.625 124 J 158,100 121 T/B 343,900 128 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---1 204 206 202 202 -2 1,090,900 221,794,800 119 27.154 204 J 99,500 202 T/B 1,864,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 735 635 690 55 37,856,200 26,409,260,500 5,936 135.464 690 T/J 78,000 685 B 200,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 278 280 264 266 -12 6,815,200 1,846,051,000 1,102 66.500 268 J 18,500 266 T/B 279,000 132 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---1 136 137 133 135 -1 154,900 20,846,700 22 54.000 136 J 26,600 135 T/B 6,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,190 3,230 3,190 3,230 40 101,900 327,751,000 177 3,230.000 3,260 J 2,000 3,190 B 3,100 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 1,800 915 B 300 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,850 2,970 2,860 2,950 100 3,200 9,354,000 11 903.080 2,940 J 500 2,860 B 5,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 660 660 660 -55 3,200 2,112,000 5 1,015.385 660 T/J 30,800 630 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 815 815 805 810 -5 8,505,800 6,906,187,000 189 261.290 810 T/J 217,400 805 B 359,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 254 258 256 258 4 400 102,600 4 86.000 254 J 100 248 B 7,300 141 HRUM Harum Energy Tbk. --S2K--1 2,160 2,170 2,100 2,100 -60 1,154,100 2,443,729,000 508 40.385 2,120 J 2,900 2,100 T/B 103,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,075 7,000 6,100 6,200 125 1,300 8,080,000 4 666.810 7,000 J 400 6,200 T/B 2,400 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 1,200 730 B 1,000 144 IIKP Inti Agri Resources Tbk --U5---2 208 214 204 208 0 384,674,700 81,012,815,000 533 399.248 210 J 758,100 208 T/B 219,400 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 157 146 147 -1 43,598,800 6,568,870,400 1,751 39.200 147 T/J 115,800 146 B 1,054,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,945 2,030 1,920 1,975 30 5,171,400 10,246,400,500 1,341 265.145 1,975 T/J 40,700 1,970 B 35,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 625 605 610 0 2,171,500 1,328,522,500 175 122.000 615 J 34,500 610 T/B 285,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 965 940 940 -5 321,500 308,822,500 25 247.368 960 J 10,300 935 B 6,100 149 INAF Indofarma Tbk. --U5---1 4,700 4,860 4,600 4,650 -50 64,900 304,164,000 121 1,860.000 4,690 J 600 4,650 T/B 17,000 150 INCO Vale Indonesia Tbk. --S2XXO1 3,210 3,220 3,150 3,150 -60 5,510,400 17,527,997,000 2,656 1,285.714 3,160 J 15,200 3,150 T/B 963,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,530 4,550 4,500 4,500 -30 103,200 466,257,000 78 606.069 4,530 J 2,500 4,500 T/B 4,200 152 INDS Indospring Tbk. --U4---1 2,250 2,450 2,200 2,300 50 3,145,900 7,337,587,000 273 215.625 2,330 J 25,600 2,300 T/B 32,800 153 INDY Indika Energy Tbk. --S2XXO1 2,530 2,560 2,450 2,450 -80 6,944,300 17,220,969,000 1,676 83.051 2,470 J 2,000 2,450 T/B 262,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 71 68 69 1 3,484,900 241,235,900 481 0.394 69 T/J 764,500 68 B 3,958,800 155 INPP Indonesian Paradise Property Tbk. --U9---2 590 570 570 570 -20 400 228,000 1 542.857 560 J 6,000 484 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,040 2,050 0 324,800 662,597,000 192 742.754 2,050 T/J 16,500 1,995 B 500 157 INTA Intraco Penta Tbk. --U9---2 480 480 468 480 0 42,700 20,211,000 17 338.359 480 T/J 88,900 478 B 100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 406 400 402 2 71,100 28,677,400 55 105.789 404 J 15,000 402 T/B 8,100 159 ISAT Indosat Tbk. --S7K--1 2,840 2,880 2,660 2,660 -180 3,686,200 10,057,624,000 1,888 190.000 2,670 J 21,300 2,660 T/B 15,100 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,350 25,200 24,750 24,750 -600 1,234,200 30,749,170,000 2,700 176.786 24,775 J 4,000 24,750 T/B 7,200 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,675 J 4,000 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 76,896,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 480 480 480 -12 100 48,000 1 272.279 480 T/J 4,700 452 B 10,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 466 490 450 490 24 200 94,000 2 405.572 490 T/J 5,600 452 B 2,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,000 1,995 1,940 1,955 -45 4,650,500 9,148,655,000 1,645 534.445 1,955 T/J 72,500 1,950 B 31,900 166 JRPT Jaya Real Property Tbk. --S6---1 565 580 565 575 10 1,795,800 1,032,459,000 78 552.885 580 J 392,300 570 B 24,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,300 4,320 4,260 4,260 -40 2,154,200 9,234,422,000 1,409 251.209 4,270 J 8,100 4,260 T/B 186,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,295 J 300 1,005 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,480 2,430 2,450 0 45,300 111,181,000 46 2,450.000 2,480 J 30,700 2,450 T/B 9,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 246 236 242 0 902,000 215,350,000 169 29.405 242 T/J 130,400 238 B 11,800 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 216 210 216 2 10,441,600 2,214,252,800 77 7.494 216 T/J 333,700 214 B 27,300 173 KINO Kino Indonesia Tbk. --U5---2 1,950 2,050 1,940 2,030 80 308,100 623,040,000 214 53.421 2,030 T/J 28,000 2,010 B 1,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,920 2,930 2,890 2,910 -10 150,800 438,613,000 51 970.000 2,910 T/J 700 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 364 348 350 0 109,200 38,236,600 31 1,228.070 354 J 2,500 350 T/B 64,000 176 KMTR Kirana Megatara Tbk. --M3---2 326 340 328 330 4 266,600 88,560,200 87 72.052 332 J 67,000 330 T/B 8,100 177 KPIG MNC Land Tbk. --U9---2 138 142 136 139 1 19,489,300 2,756,100,000 5,755 299.098 140 J 247,000 139 T/B 21,600 178 KRAH Grand Kartech Tbk. --U4---2 2,650 2,640 2,570 2,590 -60 34,500 89,937,000 27 941.818 2,600 J 3,400 2,580 B 500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 392 388 390 -2 2,378,300 927,598,600 215 48.486 392 J 575,300 390 T/B 500 180 KREN Kresna Graha Investama Tbk. --S9K--1 665 680 655 675 10 70,491,400 47,015,728,500 2,883 7,022.472 675 T/J 625,000 670 B 198,300 181 LINK Link Net Tbk. --S9K--1 4,290 4,280 4,150 4,190 -100 593,000 2,492,650,000 520 261.875 4,230 J 500 4,150 B 10,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,300 1,340 1,300 1,330 30 677,300 898,981,000 247 143.784 1,335 J 1,000 1,330 T/B 68,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 296 314 290 298 2 51,389,200 15,881,725,000 1,166 76.300 300 J 2,000 298 T/B 725,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,025 5,225 4,930 4,990 -35 21,671,000 109,201,388,500 6,927 113.072 4,990 T/J 167,900 4,980 B 8,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,300 1,260 1,260 -30 4,530,600 5,786,326,500 833 325.161 1,265 J 5,800 1,260 T/B 253,200 186 LTLS Lautan Luas Tbk. --U9---1 500 530 498 515 15 473,800 244,668,600 50 182.051 520 J 35,900 515 T/B 51,400 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 482 488 476 482 0 27,268,000 13,143,170,600 72 1,016.320 482 T/J 19,900 476 B 300 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,240 1,250 1,210 1,225 -15 5,176,300 6,348,347,500 845 696.023 1,230 J 103,300 1,225 T/B 72,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 1,735 1,735 1,735 0 500 867,500 1 103.274 1,735 T/J 2,200 1,650 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 785 795 5 5,287,600 4,185,244,000 735 1,275.776 795 T/J 6,700 785 B 143,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 268 268 260 260 -8 19,273,400 5,089,341,400 353 346.667 262 J 10,100 260 T/B 41,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,715 1,700 1,715 5 289,200 494,425,000 48 686.000 1,715 T/J 55,700 1,700 B 53,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 615 675 610 665 50 78,119,300 51,222,666,500 3,551 472.838 665 T/J 87,100 660 B 150,400 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,275 7,750 6,700 6,875 -400 6,600 48,580,000 31 2,964.499 7,200 J 200 6,875 T/B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,070 3,150 2,910 2,980 -90 159,500 478,133,000 109 229.231 3,000 J 18,600 2,980 T/B 300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 630 620 620 -5 1,653,400 1,031,818,500 219 38.750 625 J 712,900 620 T/B 2,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,500 3,500 -40 3,114,100 11,029,945,000 459 252.708 3,500 T/J 16,500 3,490 B 182,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 158 159 155 156 -2 627,700 98,220,300 67 139.920 158 J 251,900 156 T/B 26,000 199 MDIA Intermedia Capital Tbk. --M9---1 119 121 119 120 1 369,300 44,083,600 36 86.957 120 T/J 100,100 119 B 33,300 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,890 2,830 2,890 0 7,000 20,174,000 11 150.720 2,890 T/J 6,700 2,840 B 6,000 201 MDLN Modernland Realty Tbk. --S6---1 218 220 214 218 0 1,750,200 380,742,600 70 64.697 218 T/J 500,000 216 B 1,080,900 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 895 870 870 -15 11,014,800 9,656,727,000 1,615 1,532.311 875 J 240,700 870 T/B 118,300 203 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 600 204 MERK Merck Tbk. --U5---2 5,300 0 0 5,300 0 0 0 0 13,974.214 5,450 J 2,300 5,300 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 242 246 240 244 2 120,800 29,431,000 19 73.251 244 T/J 28,200 240 B 147,400 206 MFIN Mandala Multifinance Tbk. --U8---2 795 800 795 800 5 12,300 9,838,500 3 820.513 800 T/J 5,200 790 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 16,000 830 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,390 1,430 1,390 1,405 15 2,101,700 2,950,259,500 323 82.721 1,405 T/J 466,100 1,400 B 17,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 585 585 510 520 -65 13,600 7,865,000 11 2,476.190 580 J 49,400 520 T/B 200 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 189 188 185 185 -4 2,733,500 511,516,000 51 462.500 186 J 45,000 185 T/B 86,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,300 21,000 21,000 21,000 -300 100 2,100,000 1 1,000.000 20,250 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 16,100 16,000 16,000 50 1,800 28,860,000 4 101,910.828 16,000 T/J 1,100 15,950 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 865 885 860 880 15 108,000 93,461,500 52 146.973 880 T/J 100 860 B 9,200 214 MLPL Multipolar Tbk. --U9---1 83 92 80 81 -2 31,150,700 2,698,009,100 2,042 9.291 82 J 288,200 81 T/B 35,000 215 MLPT Multipolar Technology Tbk. --U9---1 745 920 745 900 155 8,800 7,708,000 4 187.500 900 T/J 5,400 700 B 200 216 MMLP Mega Manunggal Property Tbk. --U6---2 490 498 478 482 -8 1,576,400 765,300,800 138 82.393 482 T/J 179,900 474 B 300 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 790 765 780 5 23,243,700 18,133,772,000 6,629 86.667 780 T/J 524,700 775 B 2,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 835 790 810 -20 608,300 493,804,000 261 54.000 820 J 64,900 810 T/B 20,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 159 169 160 161 2 1,290,700 211,488,100 377 67.690 161 T/J 499,700 160 B 140,700 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,990 4,970 4,970 4,970 -20 500 2,485,000 2 450.801 4,970 T/J 2,300 4,200 B 200 221 MSIN MNC Studios International Tbk. --U9---2 338 342 332 342 4 125,800 42,929,800 55 342.000 342 T/J 500 338 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 880 880 880 880 0 250,500 220,440,000 2 57.895 880 T/J 8,800 690 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 710 760 715 715 5 860,800 638,854,500 93 1,287.175 735 J 123,700 720 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---1 400 398 398 398 -2 50,100 19,939,800 4 167.332 396 J 500 378 B 500 226 MYOH Samindo Resources Tbk. --S2---1 855 850 845 850 -5 92,700 78,681,000 30 101.242 850 T/J 5,000 845 B 33,800 227 MYRX Hanson International Tbk. --S6K--2 122 122 120 120 -2 424,053,700 51,302,604,300 590 81.838 121 J 4,466,500 120 T/B 1,737,500 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 1,000 600,000 1 582.524 605 J 113,500 600 T/B 123,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,770 3,860 3,680 3,740 -30 223,300 835,195,000 205 1,150.769 3,820 J 2,000 3,740 T/B 2,500 230 NIRO City Retail Developments Tbk. --U6---2 97 100 93 98 1 44,400 4,340,900 10 93.333 98 T/J 1,100 96 B 300 231 NISP Bank OCBC NISP Tbk. --U8---1 855 0 0 855 0 0 0 0 1,036.062 855 J 4,300 845 B 600 232 NOBU Bank Nationalnobu Tbk. --U8---1 950 1,040 900 1,040 90 493,700 498,384,500 30 277.333 1,040 T/J 10,300 845 B 10,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 392 390 390 -2 25,400 9,926,200 8 45.882 390 T/J 5,700 388 B 2,900 234 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---1 570 605 555 570 0 119,600 68,595,500 54 1,127.708 570 T/J 57,300 560 B 7,000 236 PALM Provident Agro Tbk. --U1---2 278 280 260 262 -16 2,400 641,000 10 71.610 270 J 4,000 262 T/B 2,400 237 PANS Panin Sekuritas Tbk. --U8---1 1,510 1,530 1,530 1,530 20 100 153,000 1 1,112.727 1,525 J 1,700 1,460 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,090 1,100 1,060 1,100 10 196,100 212,304,000 37 129.412 1,100 T/J 107,600 1,090 B 900 239 PBRX Pan Brothers Tbk. --U4K--1 535 550 535 545 10 10,041,700 5,433,801,000 3,408 964.602 545 T/J 82,800 540 B 418,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,970 2,980 0 17,600 52,398,000 3 1,986.667 2,980 T/J 4,700 2,970 B 12,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,340 2,420 2,320 2,350 10 134,216,000 318,589,443,000 8,736 783.333 2,350 T/J 2,663,800 2,340 B 362,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,195 1,245 1,240 1,240 45 200 248,500 2 241.951 1,200 J 300 1,195 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,620 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,185 1,150 1,160 -10 4,162,500 4,842,020,500 475 1,931.402 1,160 T/J 458,800 1,155 B 3,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 63 61 62 1 1,805,200 111,664,600 139 62.000 62 T/J 858,800 61 B 1,555,300 246 PNIN Paninvest Tbk. --S8---1 1,090 1,090 1,060 1,060 -30 147,500 157,260,000 57 1,127.180 1,060 T/J 3,000 1,055 B 23,100 247 PNLF Panin Financial Tbk. --S8---1 288 290 272 274 -14 48,012,000 13,351,821,800 2,113 296.152 274 T/J 824,900 272 B 1,420,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 770 770 770 0 100 77,000 1 384.738 760 J 2,000 585 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,560 4,590 4,560 4,580 20 39,747,000 181,706,180,000 625 2,906.995 4,580 T/J 77,000 4,570 B 48,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 1,000 550 B 194,000 251 POWR Cikarang Listrindo Tbk. --M7---2 920 925 920 920 0 400 369,500 2 61.333 925 J 6,000 905 B 2,600 252 PPRE PP Presisi Tbk. --M7---1 358 358 352 358 0 484,600 172,823,200 175 83.256 358 T/J 934,100 356 B 89,100 253 PPRO PP Properti Tbk. --S6K--1 103 104 100 100 -3 14,207,600 1,433,791,000 760 216.216 100 T/J 312,700 99 B 2,393,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,480 2,490 2,460 2,460 -20 780,400 1,935,409,000 18 37.846 2,470 J 100 2,460 T/B 500 255 PRIM Royal Prima Tbk. --U9---2 1,095 1,095 1,060 1,095 0 4,100 4,350,000 4 1,095.000 1,095 T/J 2,800 1,060 B 36,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 182 184 181 181 -1 1,113,400 203,203,100 140 587.224 183 J 219,300 182 B 400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,610 4,640 4,510 4,510 -100 23,360,300 106,121,386,000 6,222 3,921.739 4,520 J 10,000 4,510 T/B 966,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,575 1,535 1,535 -35 9,745,000 15,104,528,000 1,058 288.534 1,540 J 13,600 1,535 T/B 715,100 259 PTRO Petrosea Tbk. --S2---1 1,900 1,910 1,850 1,850 -50 552,300 1,037,189,000 347 1,480.000 1,855 J 200 1,850 T/B 7,600 260 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-1 496 498 486 488 -8 20,843,900 10,186,127,000 1,745 1,881.337 488 T/J 339,200 486 B 300 262 PZZA Sarimelati Kencana Tbk. --U9---1 945 950 935 940 -5 54,600 51,369,500 62 940.000 940 T/J 600 935 B 36,500 263 RAJA Rukun Raharja Tbk. --S7---1 490 500 476 480 -10 4,796,300 2,348,010,400 793 1,648.805 480 T/J 186,000 478 B 31,800 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,220 1,180 1,205 20 2,080,200 2,507,147,000 629 753.125 1,205 T/J 234,000 1,200 B 32,600 265 RDTX Roda Vivatex Tbk --U6---1 5,675 5,500 5,200 5,250 -425 5,200 27,845,000 6 276.579 5,500 J 4,700 5,250 T/B 100 266 RIMO Rimo International Lestari Tbk --U9---2 165 169 160 167 2 1,030,090,000 172,510,169,900 1,151 91.686 168 J 864,100 167 T/B 2,878,400 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 380 332 342 10 29,100 10,001,800 19 2,676.056 372 J 900 340 B 3,000 268 RODA Pikko Land Development Tbk. --U6---2 378 0 0 378 0 0 0 0 603.545 378 J 4,000 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,090 1,100 1,080 1,100 10 474,700 518,841,000 127 431.373 1,100 T/J 70,000 1,085 B 5,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 505 510 5 1,160,700 594,400,500 451 637.500 510 T/J 12,800 505 B 38,500 271 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 0 0 9,050 0 0 0 0 5,838.710 9,050 J 4,700 8,500 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,690 1,725 1,675 1,685 -5 21,937,400 37,177,700,500 2,905 762.261 1,690 J 45,400 1,685 T/B 183,800 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 0 0 900 0 0 0 0 1,006.655 850 J 50,000 820 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 700 1,680,000 3 102.564 2,410 J 100 2,400 T/B 300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,450 J 149,400 3,220 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,065 1,125 1,005 1,025 -40 11,867,400 12,712,509,000 3,450 732.143 1,025 T/J 68,500 1,020 B 107,800 278 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---1 800 820 795 815 15 734,700 596,366,000 258 140.517 820 J 84,500 815 T/B 6,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,350 2,410 2,350 2,380 30 124,000 295,738,000 212 27.031 2,380 T/J 1,000 2,370 B 1,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 484 486 478 478 -6 1,714,700 821,684,600 286 43.455 480 J 156,800 478 T/B 104,400 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,035 J 500 925 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 300 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,980 2,000 1,950 1,950 -30 487,000 957,992,000 537 348.214 1,965 J 200 1,950 T/B 38,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,630 1,710 1,590 1,610 -20 16,887,800 27,890,793,500 2,780 1,944.444 1,615 J 65,000 1,610 T/B 1,974,600 286 SMDR Samudera Indonesia Tbk. --S7---1 300 302 294 294 -6 1,050,000 312,795,400 113 1,179.870 298 J 50,000 294 T/B 18,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,125 8,975 9,100 100 6,946,300 63,174,162,500 2,797 3,166.539 9,125 J 275,900 9,100 T/B 118,300 288 SMRA Summarecon Agung Tbk. --S6IK-1 605 620 605 615 10 8,037,000 4,928,672,500 812 1,010.516 615 T/J 1,200 610 B 267,300 289 SMRU SMR Utama Tbk. --U2---2 515 525 498 525 10 92,100 46,879,600 25 128.388 520 J 20,000 515 B 15,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,495 1,500 1,470 1,495 0 3,746,700 5,570,752,000 1,329 3,993.162 1,495 T/J 5,000 1,490 B 51,000 291 SOCI Soechi Lines Tbk. --M7---1 136 137 133 133 -3 5,416,700 725,533,000 292 24.182 134 J 212,400 133 T/B 37,100 292 SPTO Surya Pertiwi Tbk. --U9---2 890 900 885 900 10 2,343,000 2,096,976,500 165 900.000 900 T/J 169,000 885 B 10,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 162 164 155 155 -7 300 47,400 3 165.420 164 J 400 155 T/B 19,900 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 374 356 356 -6 958,062,100 349,124,532,200 24,810 148.333 358 J 4,427,900 356 T/B 358,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,810 3,780 3,800 -60 3,100 11,799,000 6 69.091 3,810 J 1,000 3,800 T/B 4,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 496 484 484 0 17,672,200 8,658,240,000 921 198.564 486 J 2,000 484 T/B 2,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,320 1,275 1,300 10 48,161,600 62,137,990,500 2,667 194.030 1,300 T/J 84,600 1,295 B 30,000 298 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 50 50 50 0 200 10,000 1 64.769 50 T/J 238,507,300 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 2,850 3,000 2,740 2,750 -100 77,000 213,936,000 87 2,500.000 2,750 T/J 19,800 2,730 B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 905 915 900 905 0 42,062,100 38,083,714,500 4,841 853.774 905 T/J 156,000 900 B 52,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,200 4,970 4,970 -230 663,200 3,376,025,000 1,414 245.432 5,050 J 54,100 4,970 T/B 132,800 304 TBLA Tunas Baru Lampung Tbk. --S1---1 950 950 905 905 -45 7,612,400 6,981,325,000 980 206.080 910 J 704,700 905 T/B 120,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,375 J 100 15,525 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 316 328 312 312 -4 18,337,100 5,873,062,200 647 136.842 314 J 270,000 312 T/B 300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 670 670 670 -20 200 134,000 2 216.129 685 J 2,100 660 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 550 550 550 -50 100 55,000 1 124.637 670 J 100 600 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 3,200 J 200 2,500 B 300 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 800 775 800 10 24,258,200 19,269,518,000 200 400.000 800 T/J 187,700 795 B 77,000 311 TINS Timah Tbk. --S2K--1 690 695 675 680 -10 5,234,500 3,573,939,500 726 347.476 680 T/J 986,400 675 B 1,478,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,800 11,900 11,300 11,475 -325 4,303,700 49,851,655,000 3,268 709.479 11,475 T/J 233,200 11,450 B 600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 2,000 1,600,000 18 368.002 800 T/J 633,700 0 B 0 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,690 1,690 1,690 -10 2,500 4,225,000 1 88.947 1,690 T/J 27,500 1,615 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 815 855 820 840 25 19,333,800 16,051,930,500 3,434 1,351.982 840 T/J 165,500 835 B 10,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 545 525 530 -5 340,400 182,548,500 100 190.493 530 T/J 49,500 525 B 2,500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 332 336 320 324 -8 135,500 43,951,800 59 1,051.027 324 T/J 39,600 322 B 27,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 494 500 494 498 4 5,042,200 2,512,583,600 296 2,372.219 500 J 62,200 498 T/B 100 319 TRAM Trada Alam Minera Tbk. --U7K--1 202 204 199 199 -3 400,860,300 80,918,455,600 2,615 164.471 200 J 2,426,500 199 T/B 2,999,600 320 TRIO Trikomsel Oke Tbk. --U9---1 226 224 184 184 -42 3,600 723,900 5 81.676 214 J 5,400 183 B 1,200 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100,100 40,040,000 4 238.607 410 J 100,100 400 T/B 71,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,380 1,350 1,380 -5 10,700 14,565,000 19 246.182 1,380 T/J 2,300 1,375 B 9,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,230 3,180 3,230 -20 26,100 84,185,000 33 3,230.000 3,230 T/J 6,300 3,130 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,150 1,150 1,150 1,150 0 125,700 144,555,000 5 2,555.556 1,150 T/J 495,000 1,145 B 154,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,200 1,200 1,190 1,190 -10 522,500 623,820,500 127 2,307.275 1,195 J 6,200 1,190 T/B 57,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,930 3,790 3,790 3,790 -140 800 3,032,000 1 140.367 3,700 J 2,100 3,460 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 104 98 100 0 16,200 1,590,800 15 80.000 100 T/J 1,100 99 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 127 128 125 127 0 4,236,900 534,761,000 267 42.333 127 T/J 628,600 126 B 100,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 234 226 230 0 2,139,300 492,997,200 171 79.310 230 T/J 1,670,500 228 B 18,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,265 1,275 1,240 1,240 -25 13,186,000 16,450,641,500 1,843 318.723 1,240 T/J 21,400 1,235 B 506,800 331 WINS Wintermar Offshore Marine Tbk. --S7---1 260 270 262 270 10 226,800 61,168,400 17 73.017 270 T/J 109,900 264 B 40,000 332 WOOD Integra Indocabinet Tbk. --S5---2 565 595 565 585 20 24,557,700 14,263,214,000 753 225.000 590 J 652,500 585 T/B 1,241,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 348 340 340 -6 20,667,600 7,076,863,800 1,249 69.388 342 J 974,000 340 T/B 404,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,600 1,620 1,555 1,555 -45 20,248,500 32,106,429,000 3,207 419.703 1,560 J 107,200 1,555 T/B 870,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 318 322 314 314 -4 6,090,700 1,924,173,000 767 53.220 316 J 528,600 314 T/B 579,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,545 1,505 1,505 -20 27,245,900 41,730,820,000 4,960 1,075.000 1,505 T/J 28,800 1,500 B 152,800 Total 5,284,865,700 2,851,574,140,400 247,399 1,846,620,000 136,173,600 Jakarta, 23 October 2018 Trading Division