List of Securities Quotation: IDX SMC Composite Date: Monday, 29 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. --S1KB-1 11,750 11,875 11,500 11,575 -175 242,300 2,809,802,500 455 940.324 11,600 J 5,300 11,575 T/B 7,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,010 J 100 1,660 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,380 1,360 1,380 5 8,606,400 11,793,357,500 1,081 1,682.927 1,380 T/J 19,800 1,370 B 2,100 5 ACST Acset Indonusa Tbk. --S6---1 1,430 1,430 1,400 1,405 -25 853,600 1,207,355,000 63 59.002 1,420 J 10,000 1,400 B 57,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,185 1,200 1,125 1,125 -60 4,536,200 5,218,935,000 1,044 883.510 1,145 J 22,200 1,125 T/B 312,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,050 8,000 8,050 0 50,000 401,020,000 43 346.237 8,050 T/J 1,600 8,000 B 33,400 8 ADMG Polychem Indonesia Tbk --M3---1 334 338 328 332 -2 972,000 321,558,400 101 29.634 332 T/J 83,800 330 B 87,800 9 AGII Aneka Gas Industri Tbk. --U3---1 600 600 595 600 0 356,700 213,970,000 21 54.545 605 J 250,000 600 T/B 40,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 316 302 304 -4 1,480,500 457,154,000 339 496.667 306 J 41,000 304 T/B 139,800 11 AGRS Bank Agris Tbk. --U8---2 236 236 234 234 -2 16,200 3,791,000 5 212.727 234 T/J 1,800 232 B 8,100 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,670 3,520 3,520 -120 6,138,700 22,183,888,000 984 2,805.429 3,570 J 1,800 3,520 T/B 823,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 328 310 328 42 8,200 2,654,800 6 312.381 328 T/J 4,000 300 B 10,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,540 4,420 4,300 4,410 -130 5,300 23,267,000 7 180.000 4,530 J 300 4,410 T/B 800 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 770 780 765 770 0 69,100 53,275,500 49 1,964.837 770 T/J 19,800 765 B 50,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,265 J 5,000 1,250 B 600 17 ANTM Aneka Tambang Tbk. --S2XXO1 725 730 705 705 -20 30,060,300 21,491,966,500 2,470 464.825 710 J 566,100 705 T/B 4,116,900 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,795 1,800 1,405 1,515 -280 71,000 124,562,000 27 96.991 1,690 J 800 1,515 T/B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 125,500 500 B 106,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 134 136 134 134 0 829,300 111,890,000 84 36.712 135 J 197,600 134 T/B 903,600 21 ARII Atlas Resources Tbk. --U2---2 1,020 0 0 1,020 0 0 0 0 68.000 1,000 J 122,000 905 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 282 282 278 282 0 60,900 17,132,800 4 94.000 282 T/J 32,600 276 B 4,000 23 ARNA Arwana Citramulia Tbk. --S3---1 366 368 364 366 0 37,700 13,778,000 37 2,487.596 366 T/J 14,100 364 B 3,700 24 ASGR Astra Graphia Tbk. XDU9---1 1,375 1,375 1,340 1,350 -25 512,500 693,162,500 46 279.897 1,395 J 3,500 1,345 B 3,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 680 665 675 -5 1,020,800 690,262,500 107 1,250.000 675 T/J 150,000 665 B 23,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 276 278 2 1,078,100 299,489,200 483 264.762 280 J 431,800 278 T/B 41,200 27 ATIC Anabatic Technologies Tbk. --U9---1 870 830 830 830 -40 1,000 830,000 3 118.571 860 J 100 820 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. XDM4---1 1,465 1,500 1,450 1,465 0 278,600 407,451,500 196 1,324.953 1,470 J 4,500 1,465 T/B 7,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 57.388 50 T/J 9,432,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 310 T/J 124,800 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,690 1,680 1,685 -5 428,200 721,744,500 125 2,106.250 1,690 J 31,500 1,680 B 44,800 33 BBKP Bank Bukopin Tbk. --S8---1 340 342 334 336 -4 1,710,000 577,891,600 255 99.677 340 J 222,000 336 T/B 102,700 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 2,140 2,160 2,050 2,050 -90 31,081,600 65,092,205,000 4,421 267.391 2,060 J 10,000 2,050 T/B 2,453,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 294 290 292 -2 133,700 38,999,600 42 297.292 294 J 101,300 292 T/B 6,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 165 155 159 6 14,505,900 2,392,581,200 988 450.910 159 T/J 5,300 155 B 27,200 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 0 112,500 5,625,000 52 217.306 50 T/J 291,763,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 158 149 149 -7 15,438,100 2,332,385,200 895 87.647 150 J 100,000 149 T/B 209,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 505 515 500 510 5 2,667,600 1,359,882,000 268 2,613.508 520 J 5,800 510 T/B 199,600 43 BHIT MNC Investama Tbk. --S9K--1 78 80 78 79 1 10,775,500 851,697,400 7,947 231.028 79 T/J 678,900 78 B 174,500 44 BINA Bank Ina Perdana Tbk. --U8---1 565 570 565 565 0 50,300 28,538,500 11 319.216 570 J 352,000 565 T/B 28,700 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 51 0 9,037,600 453,891,200 135 36.429 51 T/J 3,245,000 50 B 119,200 46 BIRD Blue Bird Tbk. --U7---1 2,760 2,870 2,760 2,830 70 1,301,000 3,681,381,000 470 43.538 2,830 T/J 44,000 2,800 B 11,600 47 BISI BISI International Tbk. --U1---1 1,410 1,455 1,410 1,445 35 1,600 2,309,500 5 722.500 1,450 J 6,000 1,405 B 4,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,805 1,840 1,805 1,825 20 8,905,600 16,280,119,000 269 304.167 1,825 T/J 84,800 1,815 B 300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 620 605 610 -5 2,023,500 1,231,723,500 607 141.860 610 T/J 279,700 605 B 491,800 50 BKSL Sentul City Tbk. --S6LKO1 99 100 97 97 -2 34,160,200 3,350,166,300 838 6.703 98 J 1,418,100 97 T/B 2,644,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 176 178 176 178 2 8,000 1,410,700 13 408.444 178 T/J 3,300 176 B 1,200 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,350 4,350 4,350 4,350 0 500 2,175,000 1 290.000 4,390 J 100 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 346 346 346 -4 100 34,600 1 108.125 346 T/J 7,400 336 B 500 55 BMTR Global Mediacom Tbk. --S9K--1 324 328 320 320 -4 2,367,300 768,121,600 725 260.459 324 J 44,500 320 T/B 5,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 850 835 840 -5 1,079,900 908,355,000 167 6.202 840 T/J 10,000 835 B 180,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 206 200 204 2 181,600 37,007,800 44 2.431 204 T/J 62,000 202 B 303,900 58 BNLI Bank Permata Tbk. --M8K--1 466 466 460 460 -6 2,353,700 1,086,781,800 206 5.008 462 J 20,000 460 T/B 316,100 59 BOGA Bintang Oto Global Tbk. --S9---2 650 650 650 650 0 2,230,600 1,449,890,000 579 631.068 655 J 78,100 650 T/B 43,200 60 BOLT Garuda Metalindo Tbk. --U4---2 925 925 895 925 0 371,500 338,920,500 250 168.182 925 T/J 9,600 915 B 1,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,590 2,550 2,550 -30 1,610,200 4,163,631,000 631 637.500 2,600 J 3,600 2,550 T/B 1,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 557,500 600 B 575,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 6,500 6,500 6,500 0 500 3,250,000 1 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 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 540 525 530 0 1,983,100 1,052,507,500 715 530.000 530 T/J 160,700 525 B 1,408,700 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 50 51 0 30,730,500 1,553,210,600 137 8.031 51 T/J 7,660,000 50 B 34,901,200 67 BRNA Berlina Tbk. --U3---2 1,130 1,120 1,120 1,120 -10 25,000 28,000,000 3 840.336 1,125 J 50,000 1,120 T/B 24,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,800 1,780 1,780 -10 1,393,400 2,491,058,000 321 139.399 1,780 T/J 70,100 1,775 B 17,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,135 1,075 1,090 -25 28,710,200 31,527,923,500 1,530 213.514 1,095 J 7,500 1,090 T/B 297,900 70 BSIM Bank Sinarmas Tbk. --U8---1 600 630 595 610 10 2,700 1,679,500 12 416.044 595 J 400 590 B 500 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,500 2,450 2,450 200 1,200 2,975,000 7 125.641 2,440 J 1,400 2,300 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 127 131 122 131 4 42,700 5,533,600 17 1,003.678 129 J 6,400 127 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 438,355,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,810 3,810 3,650 3,690 -120 176,600 650,203,000 121 714.338 3,690 T/J 11,800 3,650 B 53,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,705 1,695 1,700 0 18,258,700 31,038,579,500 1,186 1,700.000 1,700 T/J 247,600 1,695 B 1,106,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,525 1,540 1,500 1,540 15 20,600 31,700,000 11 261.017 1,540 T/J 15,700 1,490 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 144 147 135 135 -9 11,291,900 1,569,203,600 545 13.202 135 T/J 1,655,800 134 B 121,500 79 BUMI Bumi Resources Tbk. --S2K--2 172 173 165 167 -5 101,725,200 17,092,476,000 2,526 9.692 167 T/J 187,300 166 B 4,459,800 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 199 193 198 -2 14,697,400 2,885,810,600 269 152.308 198 T/J 1,100 193 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 193 194 191 192 -1 35,200 6,770,800 13 181.555 192 T/J 1,100 191 B 7,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 192 196 191 191 -1 3,992,400 767,640,400 230 41.773 191 T/J 1,067,800 190 B 2,107,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 330 330 318 318 -12 405,600 129,968,200 133 96.364 318 T/J 1,700 316 B 9,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,420 2,470 2,410 2,470 50 4,475,800 10,907,832,000 678 141.143 2,470 T/J 132,200 2,460 B 15,700 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 306 310 0 686,500 211,757,600 192 566.345 310 T/J 107,500 308 B 28,100 86 CASS Cardig Aero Services Tbk. --U7---2 700 715 700 700 0 110,200 77,142,000 3 175.000 700 T/J 56,400 690 B 1,500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 98 100 96 97 -1 2,900,100 281,552,800 146 620.800 98 J 16,000 96 B 190,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 262 258 260 2 394,700 102,551,000 42 20.345 260 T/J 56,500 258 B 3,700 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,395 1,370 1,390 -5 1,300 1,787,500 3 5,043.907 1,390 T/J 7,800 1,385 B 500 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 302 290 294 0 15,531,700 4,627,961,800 1,109 1,278.261 296 J 129,300 294 T/B 225,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,360 1,340 1,360 55 15,500 21,072,000 45 130.136 1,370 J 100 1,330 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 224 234 206 216 -8 176,000 38,488,800 58 40.859 218 J 467,100 216 T/B 2,000 93 COWL Cowell Development Tbk. --M6---2 428 428 424 426 -2 112,200 47,701,800 97 327.692 426 T/J 4,000 424 B 1,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 63,600 3,180,000 12 45.455 50 T/J 17,913,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 590 590 590 5 217,600 128,384,000 46 297.732 590 T/J 24,600 550 B 300 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-1 800 810 785 795 -5 2,384,500 1,890,723,000 499 177.996 800 J 76,600 795 T/B 970,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,200 1,010,000 8 16.496 50 T/J 55,102,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,100 900 990 -110 1,873,700 1,821,585,500 431 860.870 990 T/J 16,200 950 B 24,200 100 DILD Intiland Development Tbk. --S6---1 314 324 312 312 -2 337,700 105,486,800 23 54.368 316 J 200 312 T/B 60,100 101 DKFT Central Omega Resources Tbk. --U2---2 338 338 324 334 -4 453,900 150,072,800 33 857.950 336 J 667,500 324 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,200 0 0 5,200 0 0 0 0 31,083.747 5,350 J 7,200 5,200 B 7,500 103 DMAS Puradelta Lestari Tbk. --M6---1 126 128 124 127 1 1,923,800 242,581,000 237 60.476 128 J 340,500 127 T/B 2,576,300 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,310 3,260 3,310 10 105,800 346,173,000 11 2,907.615 3,320 J 9,000 3,260 B 3,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 795 855 795 825 30 66,776,400 55,611,493,000 6,122 1,116.918 830 J 186,000 825 T/B 345,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 141 138 138 0 193,500 26,889,100 163 25.091 140 J 70,100 137 B 6,600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 368 364 366 -2 462,300 169,195,600 21 98.919 368 J 43,700 362 B 15,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,325 0 0 14,325 0 0 0 0 955.000 14,250 J 1,200 11,625 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,325 J 9,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,950 1,945 1,945 1,945 -5 100 194,500 1 715.938 1,945 T/J 25,400 1,910 B 3,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 89 89 85 85 -4 80,100 6,883,400 25 56.667 89 J 21,100 85 T/B 47,500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,130 J 400 1,080 B 100 113 ELSA Elnusa Tbk. --S2LKO1 352 362 348 360 8 29,766,000 10,621,308,400 1,350 90.000 360 T/J 303,200 358 B 3,158,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 455,699,800 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 112 115 109 109 -3 9,470,500 1,047,180,800 497 9.088 110 J 710,000 109 T/B 1,123,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,820 1,810 1,810 1,810 -10 300 543,000 2 1,266.363 1,810 T/J 600 1,765 B 300 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,865 1,875 1,795 1,820 -45 6,068,300 11,081,821,500 1,871 182.000 1,825 J 3,900 1,820 T/B 500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 304 306 294 294 -10 8,340,700 2,486,188,000 604 547.374 294 T/J 83,800 292 B 919,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,800 2,670 2,680 -80 7,137,900 19,289,898,000 1,263 136.012 2,690 J 52,800 2,680 T/B 146,900 120 FAST Fast Food Indonesia Tbk. --U9---2 1,800 1,940 1,710 1,795 -5 194,500 359,402,000 234 2,822.993 1,865 J 500 1,745 B 1,200 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,900 8,000 7,775 7,775 -125 680,100 5,383,772,500 844 1,781.786 7,775 T/J 2,700 7,750 B 11,700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,625 5,600 5,625 25 2,780,800 15,591,212,500 21 1,125.000 5,650 J 34,300 5,625 T/B 7,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,500 J 6,000 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 730 720 725 0 115,700 83,883,000 67 725.000 725 T/J 28,800 685 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 885 895 0 14,749,800 13,124,244,500 54 406.818 900 J 385,900 890 B 8,000 126 FREN Smartfren Telecom Tbk. --U7---1 101 102 99 99 -2 19,415,300 1,943,714,100 471 5.500 100 J 860,000 99 T/B 270,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 119 125 119 122 3 3,313,000 405,761,400 465 76.250 122 T/J 89,800 121 B 23,200 128 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---1 202 204 200 202 0 1,227,000 247,268,600 187 27.154 202 T/J 10,400 200 B 848,700 130 GJTL Gajah Tunggal Tbk. --S4K--1 650 660 630 635 -15 2,928,000 1,867,967,000 610 124.666 640 J 41,500 635 T/B 199,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 250 260 246 248 -2 8,007,100 2,012,337,200 1,059 62.000 248 T/J 23,100 246 B 65,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 5,500 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---1 134 134 132 132 -2 142,400 18,797,300 12 52.800 134 J 12,400 132 T/B 7,400 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,260 3,240 3,260 30 61,300 199,755,000 108 3,260.000 3,260 T/J 58,300 3,240 B 800 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 955 J 800 910 B 500 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,890 2,880 2,850 2,860 -30 13,100 37,433,000 21 875.528 2,890 J 6,500 2,860 T/B 3,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 0 0 690 0 0 0 0 1,061.538 685 J 1,000 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 800 835 795 825 25 32,421,300 26,598,701,000 1,157 266.129 825 T/J 43,600 820 B 217,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 256 244 256 12 143,400 36,013,800 53 85.333 256 T/J 47,100 254 B 400 141 HRUM Harum Energy Tbk. --S2K--1 2,030 2,030 1,980 1,980 -50 1,063,800 2,126,416,500 526 38.077 1,985 J 4,500 1,980 T/B 21,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 0 0 6,500 0 0 0 0 699.075 7,400 J 100 5,500 B 500 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 790 J 100 760 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 216 220 208 212 -4 326,167,700 70,530,574,000 567 406.925 212 T/J 2,586,000 210 B 421,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 163 164 157 159 -4 9,283,200 1,484,769,800 532 42.400 159 T/J 22,000 158 B 26,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,930 1,940 1,895 1,920 -10 767,300 1,474,231,000 270 257.761 1,925 J 7,100 1,920 T/B 379,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 625 605 610 -10 137,400 84,475,000 37 122.000 610 T/J 9,000 605 B 39,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 950 900 950 10 166,200 156,960,000 17 250.000 950 T/J 250,100 940 B 600 149 INAF Indofarma Tbk. --U5---1 4,510 4,550 4,450 4,500 -10 6,700 30,227,000 10 1,800.000 4,500 T/J 1,000 4,450 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 2,990 3,000 2,850 2,880 -110 8,538,700 24,813,418,000 1,977 1,175.510 2,890 J 213,000 2,880 T/B 236,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,260 4,250 4,010 4,200 -60 76,200 312,472,000 108 565.664 4,200 T/J 13,900 4,070 B 400 152 INDS Indospring Tbk. --U4---1 2,290 2,450 2,250 2,360 70 2,831,800 6,645,417,000 280 221.250 2,360 T/J 4,500 2,350 B 12,000 153 INDY Indika Energy Tbk. --S2XXO1 2,300 2,320 2,200 2,210 -90 5,018,500 11,265,436,000 1,354 74.915 2,210 T/J 788,800 2,200 B 299,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 69 67 68 0 878,200 59,513,000 67 0.388 69 J 380,200 67 B 593,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 555 540 555 -45 200 109,500 2 528.571 600 J 200 555 T/B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,050 2,030 2,050 20 229,900 468,216,000 127 742.754 2,050 T/J 11,600 2,000 B 700 157 INTA Intraco Penta Tbk. --U9---2 490 486 470 470 -20 116,000 55,531,000 11 331.310 484 J 43,000 470 T/B 5,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 410 396 398 -8 11,700 4,775,800 9 104.737 404 J 500 398 T/B 8,800 159 ISAT Indosat Tbk. --S7K--1 2,470 2,570 2,450 2,450 -20 1,378,800 3,427,330,000 555 175.000 2,470 J 8,000 2,450 T/B 117,600 160 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 26,950 27,100 25,800 25,950 -1,000 2,906,400 76,235,355,000 5,164 185.357 26,000 J 17,300 25,950 T/B 56,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,200 60,000 2 35.714 50 T/J 106,286,100 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 488 488 488 -4 1,000 488,000 1 276.817 486 J 4,800 450 B 20,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 490 480 480 -6 20,300 9,747,000 2 397.295 480 T/J 37,500 462 B 2,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,050 2,120 2,050 2,070 20 9,413,400 19,576,398,000 1,673 565.883 2,070 T/J 296,000 2,060 B 17,300 166 JRPT Jaya Real Property Tbk. --S6---1 570 570 570 570 0 947,200 539,904,000 45 548.077 570 T/J 191,500 565 B 10,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,160 4,220 4,120 4,180 20 3,604,400 15,007,079,000 1,757 246.491 4,180 T/J 186,100 4,140 B 21,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,195 J 300 1,000 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,540 2,480 2,530 50 420,200 1,051,628,000 72 2,530.000 2,530 T/J 40,900 2,500 B 1,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 240 234 240 0 704,400 166,050,800 102 29.162 240 T/J 153,300 236 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---1 212 216 212 216 4 868,900 186,321,800 46 7.494 216 T/J 648,200 214 B 180,100 173 KINO Kino Indonesia Tbk. --U5---2 1,955 2,000 1,950 1,960 5 1,316,100 2,567,692,500 49 51.579 1,970 J 900 1,960 T/B 900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,930 2,900 2,930 0 133,600 388,619,000 50 976.667 2,930 T/J 7,600 2,650 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 370 358 370 12 242,300 88,880,400 41 1,298.246 370 T/J 21,000 366 B 50,000 176 KMTR Kirana Megatara Tbk. --M3---2 322 322 320 320 -2 31,700 10,159,600 30 69.869 330 J 1,000 320 T/B 8,700 177 KPIG MNC Land Tbk. --U9---2 139 142 138 140 1 14,710,000 2,072,269,800 5,582 301.250 141 J 317,800 140 T/B 5,200 178 KRAH Grand Kartech Tbk. --U4---2 2,590 2,600 2,510 2,510 -80 33,100 85,058,000 39 912.727 2,550 J 1,000 2,510 T/B 400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 384 384 372 374 -10 6,754,600 2,541,817,200 544 46.496 374 T/J 185,100 372 B 751,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 640 645 630 645 5 74,127,500 47,291,568,500 2,614 6,710.362 645 T/J 1,493,300 640 B 199,800 181 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,180 4,250 0 129,100 548,382,000 110 265.625 4,250 T/J 63,100 4,190 B 5,100 182 LPCK Lippo Cikarang Tbk --S6---1 1,415 1,490 1,350 1,455 40 944,200 1,320,807,000 406 157.297 1,460 J 100 1,455 T/B 3,400,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 290 290 282 288 -2 9,273,600 2,658,618,400 929 73.740 290 J 189,400 288 T/B 753,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,150 5,375 4,810 4,940 -210 9,294,000 46,179,090,500 5,383 111.939 4,940 T/J 326,400 4,920 B 100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,260 1,235 1,260 25 3,319,200 4,146,050,500 480 325.161 1,260 T/J 11,100 1,255 B 111,900 186 LTLS Lautan Luas Tbk. --U9---1 530 540 520 530 0 281,500 149,083,000 14 187.353 530 T/J 38,500 520 B 3,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 460 472 420 458 -2 215,000 97,337,200 82 965.715 454 J 10,000 426 B 100,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,235 1,295 1,225 1,255 20 7,409,500 9,443,467,500 1,326 713.068 1,265 J 100 1,255 T/B 54,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,770 1,770 1,770 0 3,000 5,310,000 4 105.357 1,770 T/J 100 1,700 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 845 810 815 -20 9,782,200 7,998,104,500 1,198 1,307.871 815 T/J 435,900 810 B 5,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 244 248 242 246 2 18,817,600 4,629,646,600 213 328.000 246 T/J 213,900 244 B 707,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,745 1,775 1,740 1,775 30 698,300 1,231,302,500 159 710.000 1,780 J 119,800 1,775 T/B 9,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 645 605 615 -15 4,560,800 2,816,047,000 371 437.287 615 T/J 75,100 610 B 464,900 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,700 7,700 7,700 7,700 0 300 2,310,000 2 3,320.239 7,700 T/J 300 7,000 B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,040 2,980 2,990 0 47,700 142,550,000 51 230.000 3,020 J 800 2,990 T/B 200 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 610 595 605 -5 1,250,400 751,628,000 243 37.812 605 T/J 25,800 600 B 95,200 197 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,530 3,430 3,440 -80 1,860,300 6,449,871,000 256 248.375 3,440 T/J 43,300 3,430 B 26,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 156 149 152 1 2,090,700 314,491,500 86 136.333 152 T/J 150,300 151 B 52,000 199 MDIA Intermedia Capital Tbk. --M9---1 140 156 140 145 5 13,238,200 1,965,054,100 3,663 105.072 146 J 1,400 145 T/B 3,207,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,870 2,870 2,760 2,770 -100 105,100 291,785,000 28 144.462 2,850 J 5,900 2,770 T/B 500 201 MDLN Modernland Realty Tbk. --S6---1 218 220 218 218 0 176,400 38,460,400 101 64.697 220 J 752,200 216 B 1,244,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 845 810 820 -15 6,307,500 5,203,380,500 1,006 1,444.247 825 J 91,600 820 T/B 72,400 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 1,500 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,350 5,450 5,250 5,425 75 800 4,307,500 4 14,303.794 5,425 T/J 700 5,250 B 800 205 META Nusantara Infrastructure Tbk. --S7---1 238 238 230 238 0 281,400 66,806,200 26 71.450 238 T/J 52,100 236 B 134,200 206 MFIN Mandala Multifinance Tbk. --U8---2 805 795 795 795 -10 135,000 107,325,000 2 815.385 795 T/J 215,000 780 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 516,000 546,960,000 4 385.455 1,070 J 500,000 1,060 T/B 484,200 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,410 1,460 1,390 1,400 -10 1,507,600 2,142,126,000 298 82.426 1,405 J 5,800 1,400 T/B 171,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 470 470 470 470 0 700 329,000 1 2,238.095 494 J 200 474 B 100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 189 184 185 0 1,597,800 301,803,100 22 462.500 186 J 11,500 185 T/B 14,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 0 0 21,000 0 0 0 0 1,000.000 21,000 J 1,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 200 3,200,000 2 101,910.828 16,000 T/J 6,100 15,700 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 845 845 845 845 0 23,400 19,773,000 9 141.127 845 T/J 1,500 840 B 13,500 214 MLPL Multipolar Tbk. --U9---1 83 83 80 81 -2 15,599,000 1,258,460,700 338 9.291 82 J 460,500 81 T/B 1,617,700 215 MLPT Multipolar Technology Tbk. --U9---1 900 820 755 815 -85 106,400 83,514,000 85 169.792 810 J 6,500 805 B 2,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 1,000 525,000 1 89.744 525 T/J 100 500 B 21,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 835 805 820 -10 10,329,100 8,533,333,500 1,167 91.111 820 T/J 179,700 815 B 150,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 790 800 770 770 -20 1,524,700 1,196,948,500 231 51.333 775 J 21,700 770 T/B 135,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 162 165 148 155 -7 1,295,300 203,025,000 461 65.167 155 T/J 44,600 154 B 39,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,100 5,100 5,100 100 2,000 10,200,000 1 462.592 5,100 T/J 8,100 4,100 B 300 221 MSIN MNC Studios International Tbk. --U9---2 340 340 334 338 -2 15,900 5,371,400 19 338.000 338 T/J 200 334 B 900 222 MSKY MNC Sky Vision Tbk. --U9---1 880 900 880 900 20 250,500 225,370,000 3 59.211 900 T/J 25,200 835 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 720 730 705 705 -15 45,100 31,866,000 21 1,269.173 705 T/J 300 700 B 1,100 224 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---1 390 430 394 394 4 32,100 12,699,000 3 165.650 400 J 100,000 390 B 100 226 MYOH Samindo Resources Tbk. --S2---1 860 880 850 880 20 845,000 739,570,000 74 104.815 880 T/J 584,400 865 B 900 227 MYRX Hanson International Tbk. --S6K--2 120 121 118 119 -1 866,696,900 103,307,797,200 671 81.156 119 T/J 1,666,700 118 B 528,400 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 1,600 960,000 4 582.524 605 J 113,600 600 T/B 120,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,640 3,770 3,640 3,650 10 27,900 102,651,000 60 1,123.077 3,700 J 3,200 3,650 T/B 4,100 230 NIRO City Retail Developments Tbk. --U6---2 94 97 91 94 0 21,300 1,970,600 10 89.524 94 T/J 700 91 B 90,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 830 -10 4,500 3,749,000 11 1,005.768 840 J 1,300 825 B 2,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,070 815 1,070 -10 400 351,500 3 285.333 1,070 T/J 9,600 1,050 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 386 382 382 -2 13,900 5,318,000 9 44.941 384 J 3,000 382 T/B 7,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 520 550 510 550 30 209,900 114,698,000 87 1,088.139 550 T/J 6,300 515 B 1,000 236 PALM Provident Agro Tbk. --U1---2 264 264 254 258 -6 11,100 2,861,600 8 70.517 274 J 100 258 T/B 94,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,460 1,470 1,380 1,380 -80 26,700 36,955,000 28 1,003.636 1,395 J 100 1,380 T/B 193,400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,085 1,050 1,080 5 5,400 5,844,000 7 127.059 1,085 J 114,200 1,080 T/B 100 239 PBRX Pan Brothers Tbk. --U4K--1 560 700 555 640 80 9,317,900 6,021,510,500 2,041 1,132.743 645 J 91,700 640 T/B 1,100 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,950 -10 15,000 44,382,000 3 1,966.667 2,960 J 6,300 2,950 T/B 13,100 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,160 2,230 2,130 2,170 10 70,871,800 154,801,287,000 6,294 723.333 2,180 J 797,800 2,170 T/B 4,491,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 1,400 1,400 1,400 170 100 140,000 1 273.171 1,400 T/J 5,600 1,220 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 2,630 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,050 1,120 1,050 1,080 30 10,721,000 11,714,012,000 886 1,798.202 1,080 T/J 52,200 1,075 B 138,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 62 60 60 0 2,303,900 138,982,400 117 60.000 61 J 695,900 60 T/B 448,400 246 PNIN Paninvest Tbk. --S8---1 1,025 1,050 1,010 1,020 -5 80,800 82,951,000 34 1,084.645 1,020 T/J 200 1,015 B 100 247 PNLF Panin Financial Tbk. --S8---1 272 286 274 274 2 78,045,900 21,873,146,400 3,341 296.152 276 J 1,020,000 274 T/B 1,208,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 755 J 100 590 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,650 4,680 4,650 4,650 0 20,063,400 93,538,710,000 188 2,951.425 4,660 J 180,600 4,650 T/B 130,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,000 251 POWR Cikarang Listrindo Tbk. --M7---2 915 925 890 895 -20 434,900 391,399,500 95 59.667 900 J 18,400 895 T/B 100 252 PPRE PP Presisi Tbk. --M7---1 356 356 354 356 0 356,200 126,741,800 44 82.791 356 T/J 3,646,200 354 B 30,500 253 PPRO PP Properti Tbk. --S6K--1 98 100 97 98 0 4,679,800 455,667,000 392 211.892 98 T/J 1,289,700 97 B 551,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,390 2,470 2,400 2,460 70 800 1,947,000 5 37.846 2,470 J 900 2,400 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,020 1,030 1,000 1,030 10 300 303,000 2 1,030.000 1,030 T/J 49,900 975 B 30,100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 180 187 181 183 3 1,074,800 196,087,200 177 593.712 184 J 101,100 183 T/B 1,328,200 257 PTBA Bukit Asam Tbk. --S2BXO1 4,250 4,320 4,180 4,190 -60 27,864,700 117,461,920,000 6,926 3,643.478 4,200 J 60,200 4,190 T/B 371,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,445 1,370 1,370 -65 9,942,800 13,983,264,500 1,377 257.519 1,375 J 15,800 1,370 T/B 110,900 259 PTRO Petrosea Tbk. --S2---1 1,900 1,930 1,880 1,895 -5 595,200 1,133,000,000 276 1,516.000 1,900 J 13,200 1,895 T/B 20,400 260 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-1 478 490 474 478 0 27,766,900 13,430,706,200 3,632 1,842.785 478 T/J 217,600 476 B 2,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 915 905 910 10 61,500 55,790,000 76 910.000 910 T/J 5,400 905 B 300 263 RAJA Rukun Raharja Tbk. --S7---1 486 490 478 480 -6 617,900 297,787,400 142 1,648.805 480 T/J 26,000 478 B 69,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,175 1,195 1,165 1,185 10 1,690,500 2,000,735,000 839 740.625 1,185 T/J 136,000 1,180 B 809,900 265 RDTX Roda Vivatex Tbk --U6---1 5,200 5,100 5,100 5,100 -100 500 2,550,000 1 268.677 5,500 J 4,000 5,025 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 156 158 153 153 -3 432,609,100 67,951,617,000 742 84.000 154 J 4,495,500 153 T/B 1,656,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 348 322 322 -12 76,700 25,387,800 32 2,519.562 342 J 200 322 T/B 5,300 268 RODA Pikko Land Development Tbk. --U6---2 344 318 318 318 -26 100 31,800 1 507.744 358 J 1,200 320 B 1,200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,060 1,030 1,055 -5 171,400 179,440,500 51 413.725 1,055 T/J 200 1,050 B 3,700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 500 500 -5 1,009,000 511,705,500 325 625.000 505 J 22,300 500 T/B 44,600 271 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 9,000 9,050 9,050 9,050 50 10,000 90,500,000 4 5,838.710 9,050 T/J 13,500 8,500 B 600 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,550 1,695 1,550 1,640 90 55,903,000 91,677,313,500 6,402 741.904 1,640 T/J 986,000 1,635 B 22,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 715 715 715 -85 100 71,500 1 799.732 845 J 1,000 720 B 2,300 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,450 2,420 2,430 30 91,400 222,112,000 19 103.846 2,440 J 5,000 2,430 T/B 10,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 3,160 3,150 3,150 0 2,000 6,310,000 4 146.383 3,160 J 238,500 3,150 T/B 1,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,050 1,065 1,010 1,045 -5 4,784,400 4,947,479,500 1,229 746.429 1,045 T/J 22,300 1,035 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---1 800 810 800 805 5 1,161,500 935,866,500 185 138.793 810 J 937,400 805 T/B 47,100 280 SILO Siloam International Hospitals Tbk. --S9---1 2,420 2,480 2,380 2,400 -20 32,100 77,100,000 31 27.258 2,420 J 9,900 2,400 T/B 42,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 472 462 464 0 1,174,900 548,446,200 156 42.182 464 T/J 134,900 462 B 151,300 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,060 J 3,500 925 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,000 J 100 3,600 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,970 2,100 1,965 1,970 0 932,800 1,878,903,500 760 351.786 1,970 T/J 22,900 1,965 B 13,800 285 SMCB Holcim Indonesia Tbk. --M3---1 1,870 1,940 1,830 1,855 -15 18,228,200 34,369,761,000 3,099 2,240.338 1,855 T/J 218,300 1,850 B 306,700 286 SMDR Samudera Indonesia Tbk. --S7---1 288 290 286 288 0 512,500 147,574,800 95 1,155.791 288 T/J 141,400 286 B 52,400 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,000 8,550 8,600 -325 7,436,300 64,480,042,500 2,619 2,992.553 8,600 T/J 112,200 8,575 B 63,400 288 SMRA Summarecon Agung Tbk. --S6IK-1 605 615 595 600 -5 3,460,600 2,080,785,500 663 985.869 605 J 190,200 600 T/B 500 289 SMRU SMR Utama Tbk. --U2---2 520 525 505 525 5 120,300 61,550,500 19 128.388 525 T/J 25,700 505 B 30,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,460 1,470 1,405 1,415 -45 4,021,900 5,771,740,000 1,198 3,779.481 1,415 T/J 17,100 1,410 B 13,500 291 SOCI Soechi Lines Tbk. --M7---1 133 134 129 129 -4 4,096,300 535,492,100 220 23.455 131 J 11,400 129 T/B 1,231,500 292 SPTO Surya Pertiwi Tbk. --U9---2 900 900 880 895 -5 3,652,900 3,259,035,500 278 895.000 895 T/J 162,600 880 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 163 156 163 3 1,400 220,700 4 173.958 163 T/J 95,500 154 B 1,500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 356 342 354 14 149,262,800 52,305,316,400 3,146 147.500 356 J 14,139,600 354 T/B 39,991,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 0 0 3,820 0 0 0 0 69.455 3,810 J 1,000 3,690 B 1,100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 474 468 468 -4 15,222,300 7,183,620,200 350 192.000 470 J 209,100 468 T/B 128,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,305 1,265 1,275 -15 45,293,800 57,694,146,500 718 190.299 1,275 T/J 94,700 1,270 B 3,800 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 472,110,500 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 2,430 2,460 2,420 2,450 20 6,000 14,584,000 23 2,227.273 2,450 T/J 2,000 2,420 B 1,200 302 TARA Sitara Propertindo Tbk. --U6K--1 910 925 910 910 0 41,645,900 38,211,519,500 5,086 858.491 915 J 266,800 910 T/B 41,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,760 4,850 4,710 4,720 -40 3,090,500 14,822,034,000 649 233.086 4,740 J 42,800 4,710 B 5,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 900 880 885 5 1,283,300 1,141,726,000 604 201.526 885 T/J 82,400 880 B 71,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 5,900 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 270 270 256 262 -8 14,510,700 3,796,655,600 267 114.912 264 J 1,700 262 T/B 76,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 640 0 0 640 0 0 0 0 206.452 675 J 4,000 625 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 565 515 515 -85 200 108,000 2 116.706 595 J 100 525 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 3,200 J 200 2,700 B 1,500 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 795 800 0 8,581,700 6,823,113,500 61 400.000 800 T/J 234,900 795 B 400 311 TINS Timah Tbk. --S2K--1 665 675 645 650 -15 7,359,100 4,807,219,500 1,333 332.146 655 J 777,100 650 T/B 459,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,400 10,475 9,875 10,050 -350 9,442,600 95,206,820,000 5,842 621.374 10,075 J 3,700 10,050 T/B 138,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 0 0 790 0 0 0 0 363.402 785 J 4,000 0 B 0 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 1,750 1,750 1,750 -50 7,000 12,250,000 3 92.105 1,750 T/J 23,000 1,720 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 840 795 810 -30 8,620,700 6,999,017,000 1,064 1,303.697 810 T/J 155,400 805 B 40,000 316 TOTL Total Bangun Persada Tbk. --S6---1 515 520 500 505 -10 822,300 417,316,000 147 181.507 510 J 22,000 505 T/B 194,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 328 328 328 0 12,100 3,968,800 11 1,064.002 328 T/J 8,700 322 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 486 486 482 486 0 6,564,600 3,182,397,200 694 2,315.057 488 J 3,500 486 T/B 2,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 190 193 184 184 -6 452,342,700 86,353,890,900 2,051 152.074 184 T/J 4,013,800 183 B 5,378,000 320 TRIO Trikomsel Oke Tbk. --U9---1 192 192 188 190 -2 1,900 362,400 5 84.339 212 J 200 184 B 3,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 94,500 37,800,000 3 238.607 410 J 110,000 400 T/B 97,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,400 1,390 1,390 15 31,100 43,287,500 13 247.966 1,390 T/J 7,500 1,385 B 5,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,240 3,160 3,240 10 22,800 73,543,000 37 3,240.000 3,250 J 1,100 3,160 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 2,544.444 1,150 J 136,300 1,145 B 143,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,190 1,185 1,185 -5 445,000 528,325,500 73 2,297.580 1,190 J 20,300 1,185 T/B 66,000 326 UNIC Unggul Indah Cahaya Tbk. CDU3---1 4,100 4,200 3,900 4,110 10 37,000 151,399,000 51 152.218 4,110 T/J 4,900 4,100 B 1,900 327 VICO Victoria Investama Tbk. --U8---1 96 105 97 100 4 257,200 25,442,200 50 80.000 100 T/J 150,100 99 B 200 328 VIVA Visi Media Asia Tbk. --U9---1 143 146 135 135 -8 8,473,700 1,184,628,800 570 45.000 135 T/J 245,300 134 B 140,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 220 232 224 224 4 5,517,300 1,256,883,600 228 77.241 226 J 1,028,300 224 T/B 1,278,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,165 1,170 1,105 1,105 -60 22,980,900 25,880,550,500 2,838 284.023 1,110 J 1,400 1,105 T/B 248,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 272 264 264 -6 3,000 815,000 4 71.395 264 T/J 3,100 262 B 700 332 WOOD Integra Indocabinet Tbk. --S5---2 570 600 560 580 10 33,345,800 19,535,749,500 1,027 223.077 580 T/J 694,000 575 B 411,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 332 336 322 322 -10 20,590,200 6,746,442,000 1,580 65.714 324 J 19,100 322 T/B 2,034,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,470 1,485 1,430 1,430 -40 20,546,200 29,751,116,000 2,974 385.965 1,435 J 27,100 1,430 T/B 29,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 306 310 300 302 -4 3,803,100 1,150,083,000 682 51.186 302 T/J 640,900 300 B 2,174,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,510 1,555 1,440 1,440 -70 12,479,500 18,631,680,500 3,756 1,028.571 1,440 T/J 87,800 1,435 B 167,900 Total 3,822,125,600 2,163,499,298,200 181,348 1,927,944,800 155,510,700 Jakarta, 29 October 2018 Trading Division