List of Securities Quotation: IDX SMC Composite Date: Wednesday, 31 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 11,475 12,000 11,475 12,000 525 697,800 8,243,787,500 857 974.850 12,000 T/J 17,300 11,925 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 200 5,600 B 300 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,090 J 100 1,680 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,400 1,365 1,370 0 28,189,300 38,737,968,500 955 1,670.732 1,370 T/J 700,000 1,365 B 5,000 5 ACST Acset Indonusa Tbk. --S6---1 1,360 1,385 1,360 1,380 20 751,500 1,035,226,000 77 57.952 1,390 J 6,000 1,380 T/B 7,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,105 1,150 1,125 1,125 20 3,593,400 4,066,995,500 791 883.510 1,130 J 268,600 1,125 T/B 892,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,200 8,050 8,200 100 10,400 84,700,000 25 352.688 8,200 T/J 7,800 8,050 B 3,300 8 ADMG Polychem Indonesia Tbk --M3---1 344 378 346 370 26 16,141,400 5,949,109,200 1,574 33.026 370 T/J 8,500 368 B 107,000 9 AGII Aneka Gas Industri Tbk. --U3---1 585 640 585 640 55 65,400 39,814,500 32 58.182 640 T/J 25,100 600 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 308 302 304 0 1,272,500 387,786,400 280 496.667 306 J 491,000 304 T/B 156,600 11 AGRS Bank Agris Tbk. --U8---2 236 236 232 232 -4 6,700 1,576,400 7 210.909 236 J 900 232 T/B 20,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,430 3,490 3,410 3,460 30 8,555,400 29,525,261,000 1,543 2,757.609 3,460 T/J 400,700 3,450 B 200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 0 0 328 0 0 0 0 312.381 328 J 10,100 270 B 7,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,410 4,410 4,410 4,410 0 2,000 8,820,000 2 180.000 4,410 T/J 138,800 4,300 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 770 920 755 755 -15 28,851,200 23,289,654,000 520 1,926.561 755 T/J 47,300 750 B 115,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,265 1,270 1,225 1,270 5 155,000 195,945,500 25 105.833 1,270 T/J 8,000 1,220 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 675 685 665 680 5 50,382,400 33,992,638,000 3,044 448.342 680 T/J 470,300 675 B 156,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,760 1,770 1,770 1,770 10 13,200 23,364,000 1 113.316 1,750 J 500 1,515 B 100 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--1 134 140 135 140 6 2,241,600 309,060,500 257 38.356 140 T/J 351,700 137 B 100 21 ARII Atlas Resources Tbk. --U2---2 1,020 990 920 990 -30 12,000 11,740,000 3 66.000 990 T/J 12,000 900 B 2,100 22 ARMY Armidian Karyatama Tbk. --U6K--2 280 300 284 300 20 1,095,700 322,625,200 70 100.000 300 T/J 771,000 294 B 9,600 23 ARNA Arwana Citramulia Tbk. --S3---1 370 380 362 380 10 28,300 10,616,200 23 2,582.750 380 T/J 186,200 378 B 10,000 24 ASGR Astra Graphia Tbk. --U9---1 1,325 1,365 1,310 1,345 20 5,600 7,565,500 17 278.861 1,345 T/J 16,000 1,310 B 500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 700 700 690 690 -10 1,500,800 1,049,237,500 149 1,277.778 700 J 70,000 690 T/B 16,600 26 ASRI Alam Sutera Realty Tbk. --S6K--1 272 278 272 278 6 1,991,300 549,341,000 524 264.762 278 T/J 51,300 276 B 55,000 27 ATIC Anabatic Technologies Tbk. --U9---1 870 825 820 820 -50 5,900 4,841,000 8 117.143 855 J 2,800 820 T/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. --M4---1 1,450 1,480 1,425 1,440 -10 2,468,000 3,559,531,500 146 1,302.342 1,450 J 206,300 1,440 T/B 332,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 187,000 9,350,000 12 57.388 50 T/J 4,610,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 306 264 306 -2 1,500 418,200 7 225.605 304 J 800 268 B 9,200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,695 1,690 1,690 0 424,900 718,766,500 135 2,112.500 1,695 J 14,000 1,690 T/B 19,100 33 BBKP Bank Bukopin Tbk. --S8---1 334 334 328 332 -2 2,273,400 751,364,200 345 98.490 332 T/J 40,000 330 B 112,100 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,130 2,080 2,120 20 42,466,500 89,635,751,000 3,982 276.522 2,130 J 891,700 2,120 T/B 1,908,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 298 294 298 4 303,800 89,691,200 59 303.401 298 T/J 39,700 294 B 200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 159 140 154 2 10,303,300 1,634,546,500 867 436.731 154 T/J 28,300 148 B 1,400 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 47,800 2,390,000 16 217.306 50 T/J 363,251,900 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 145 147 138 140 -5 17,818,500 2,511,635,500 754 82.353 140 T/J 52,100 139 B 72,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 515 545 515 530 15 386,200 205,187,500 43 2,715.999 545 J 12,300 530 T/B 23,700 43 BHIT MNC Investama Tbk. --S9K--1 77 78 77 77 0 3,903,600 303,409,700 2,853 225.179 78 J 1,434,700 77 T/B 777,800 44 BINA Bank Ina Perdana Tbk. --U8---1 565 570 535 570 5 1,417,500 800,238,000 91 322.041 570 T/J 535,700 535 B 500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 20,300 1,015,000 14 35.714 50 T/J 4,677,300 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,840 2,850 2,830 2,850 10 37,600 107,059,000 37 43.846 2,850 T/J 10,900 2,840 B 500 47 BISI BISI International Tbk. --U1---1 1,445 1,450 1,445 1,450 5 12,100 17,544,500 11 725.000 1,450 T/J 10,000 1,405 B 2,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,820 1,820 1,780 1,790 -30 11,364,600 20,487,454,000 283 298.333 1,800 J 4,500 1,790 T/B 148,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 610 0 2,030,000 1,238,434,500 383 141.860 615 J 483,300 610 T/B 25,000 50 BKSL Sentul City Tbk. --S6LKO1 95 97 94 95 0 23,623,500 2,244,081,400 963 6.565 95 T/J 606,200 94 B 4,979,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 200 199 181 199 -1 14,000 2,681,000 20 456.631 199 T/J 60,800 180 B 9,800 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 4,400 4,400 4,400 50 500 2,200,000 1 293.333 4,800 J 600 3,850 B 100 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 336 330 334 -2 700 232,200 4 104.375 336 J 2,400 332 B 11,500 55 BMTR Global Mediacom Tbk. --S9K--1 320 334 320 328 8 7,967,000 2,595,323,400 1,638 266.971 330 J 30,000 328 T/B 87,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 850 880 845 860 10 990,200 850,827,500 199 6.350 865 J 89,700 860 T/B 11,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 200 202 0 191,100 38,755,600 43 2.407 204 J 107,300 202 T/B 173,500 58 BNLI Bank Permata Tbk. --M8K--1 458 464 460 460 2 1,058,600 487,743,400 92 5.008 464 J 106,500 460 T/B 10,900 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 645 655 5 2,036,100 1,326,260,500 541 635.922 655 T/J 62,200 650 B 130,000 60 BOLT Garuda Metalindo Tbk. --U4---2 925 930 915 930 5 377,300 348,053,500 234 169.091 930 T/J 23,900 915 B 2,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,390 2,530 2,370 2,530 140 1,747,800 4,177,528,000 953 632.500 2,540 J 6,100 2,530 T/B 21,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 600 600 600 0 9,700 5,820,000 1 639.863 650 J 570,000 600 T/B 542,800 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 5,125 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 545 530 535 0 4,318,600 2,312,602,000 936 535.000 535 T/J 467,400 530 B 600,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 52 50 50 0 22,840,100 1,159,207,900 1,160 7.874 51 J 414,900 50 T/B 18,147,800 67 BRNA Berlina Tbk. --U3---2 1,120 1,170 1,125 1,170 50 219,600 252,782,000 9 877.851 1,175 J 175,000 1,155 B 12,500 68 BRPT Barito Pacific Tbk. --S3BXO1 1,870 1,935 1,875 1,875 5 13,743,500 26,223,221,500 2,275 146.839 1,875 T/J 1,231,500 1,870 B 137,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,080 1,100 1,025 1,100 20 38,854,800 41,632,410,500 1,917 215.473 1,100 T/J 1,272,200 1,095 B 600 70 BSIM Bank Sinarmas Tbk. --U8---1 605 610 565 610 5 6,700 3,796,000 7 416.044 600 J 4,000 565 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,410 2,210 2,410 0 2,000 4,650,000 10 123.590 2,410 T/J 6,600 2,340 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---2 130 142 125 140 10 24,281,100 3,183,630,900 114 1,072.633 140 T/J 1,624,600 138 B 10,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 448,261,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,650 3,740 3,580 3,670 20 44,200 159,911,000 32 710.467 3,660 J 1,000 3,630 B 400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,710 1,695 1,705 -5 19,285,500 32,869,829,000 1,328 1,705.000 1,705 T/J 169,600 1,700 B 1,399,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,590 1,580 1,500 1,580 -10 48,200 73,068,000 33 267.797 1,550 J 10,000 1,485 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 136 138 131 135 -1 19,864,800 2,680,695,400 729 13.202 135 T/J 59,800 134 B 170,500 79 BUMI Bumi Resources Tbk. --S2K--2 164 171 164 169 5 145,131,500 24,398,237,900 2,521 9.808 169 T/J 1,340,600 168 B 4,759,000 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 208 220 193 220 12 15,331,300 3,230,003,200 315 169.231 220 T/J 50,300 199 B 1,200 81 BVIC Bank Victoria International Tbk. --U8---1 190 192 189 192 2 43,100 8,172,300 11 181.555 192 T/J 2,300 189 B 2,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 173 176 172 175 2 8,505,400 1,483,063,200 597 38.274 176 J 421,200 175 T/B 76,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 310 328 310 328 18 1,824,400 592,453,400 560 99.394 328 T/J 60,000 322 B 8,800 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,490 2,570 2,490 2,530 40 5,454,200 13,804,487,000 407 144.571 2,530 T/J 904,300 2,520 B 129,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 310 0 561,000 173,902,200 177 566.345 310 T/J 69,300 308 B 120,700 86 CASS Cardig Aero Services Tbk. --U7---2 695 700 690 690 -5 3,100 2,140,500 5 172.500 690 T/J 18,400 685 B 9,900 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 97 100 93 97 0 8,019,700 771,009,000 351 620.800 97 T/J 469,800 96 B 30,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 252 248 250 0 944,700 236,821,200 123 19.563 250 T/J 5,400 248 B 65,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,390 1,400 1,360 1,400 10 71,700 100,361,000 12 5,080.194 1,450 J 8,800 1,400 T/B 9,600 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 294 290 292 -2 9,467,200 2,778,089,600 578 1,269.565 294 J 207,200 292 T/B 218,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,340 1,350 1,320 1,325 -15 5,000 6,635,000 11 126.787 1,345 J 200 1,325 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 218 226 216 220 2 119,800 25,995,800 43 41.615 220 T/J 101,900 218 B 100 93 COWL Cowell Development Tbk. --M6---2 420 426 420 420 0 118,600 50,168,000 129 323.077 420 T/J 900 418 B 2,000 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 218,600 10,930,000 5 45.455 50 T/J 19,836,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 575 585 585 585 10 68,200 39,897,000 11 295.209 585 T/J 209,700 575 B 1,900 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-1 820 830 800 820 0 4,687,800 3,822,196,000 1,003 183.593 820 T/J 5,500 815 B 15,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,900 5,045,000 4 16.496 50 T/J 105,101,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,025 1,035 980 980 -45 645,600 652,844,000 468 852.174 980 T/J 46,200 975 B 15,400 100 DILD Intiland Development Tbk. --S6---1 314 326 310 326 12 3,907,900 1,223,139,400 121 56.808 326 T/J 1,004,400 310 B 10,100 101 DKFT Central Omega Resources Tbk. --U2---2 332 328 316 316 -16 543,100 174,476,400 37 811.713 316 T/J 5,000 314 B 25,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,350 5,250 5,325 125 3,400 18,010,000 5 31,830.952 5,325 T/J 1,100 5,250 B 6,500 103 DMAS Puradelta Lestari Tbk. --M6---1 127 130 126 130 3 19,463,900 2,519,210,000 385 61.905 130 T/J 1,837,100 129 B 224,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 3,320 3,270 3,320 10 61,800 204,817,000 16 2,916.399 3,320 T/J 10,300 3,290 B 300 105 DOID Delta Dunia Makmur Tbk. --S2K--2 785 810 780 805 20 24,953,600 19,927,825,500 2,756 1,089.841 805 T/J 3,361,200 800 B 698,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 142 137 140 2 146,300 20,307,100 100 25.455 140 T/J 50,500 137 B 19,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 440 352 440 78 648,700 247,231,200 37 118.919 440 T/J 317,500 362 B 100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,100 0 0 14,100 0 0 0 0 940.000 14,000 J 200 11,925 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 1,955 1,945 1,945 -5 5,100 9,929,500 4 715.938 1,945 T/J 5,900 1,915 B 5,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 89 85 87 -1 220,700 19,564,100 43 58.000 87 T/J 27,500 86 B 7,200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 137,700 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 360 378 358 376 16 87,573,500 32,492,712,000 3,020 94.000 378 J 3,009,200 376 T/B 5,146,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,000 150,000 2 10.308 50 T/J 520,206,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 101 104 101 101 0 27,576,000 2,829,949,400 971 8.421 102 J 100,000 101 T/B 3,334,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,820 1,825 1,820 1,825 5 2,900 5,287,500 5 1,276.858 1,835 J 900 1,820 B 3,800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,870 1,905 1,680 1,700 -170 80,984,600 143,081,597,500 9,741 170.000 1,705 J 32,000 1,700 T/B 1,809,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 288 300 280 300 12 8,608,500 2,530,261,800 610 558.545 302 J 2,216,100 300 T/B 750,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,630 2,660 2,580 2,620 -10 4,664,500 12,242,932,000 928 132.967 2,630 J 46,500 2,620 T/B 285,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,795 1,830 1,605 1,605 -190 100,100 173,194,000 92 2,524.180 1,660 J 3,700 1,605 T/B 92,900 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,600 7,700 7,550 7,600 0 287,600 2,198,512,500 342 1,741.681 7,600 T/J 11,900 7,550 B 11,800 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,625 5,625 0 946,200 5,322,375,000 13 1,125.000 5,650 J 31,600 5,625 T/B 8,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,580 J 6,000 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 685 725 5 130,100 93,721,000 58 725.000 725 T/J 37,800 685 B 900 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 940 910 940 25 9,306,500 8,524,837,500 142 427.273 940 T/J 249,200 915 B 3,200 126 FREN Smartfren Telecom Tbk. --U7---1 99 104 99 101 2 16,071,000 1,613,939,800 472 5.611 101 T/J 149,700 100 B 1,347,100 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 121 123 117 119 -2 3,248,400 386,938,800 721 74.375 120 J 75,100 119 T/B 1,000 128 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---1 202 206 202 202 0 1,366,600 277,888,400 172 27.154 204 J 156,300 202 T/B 1,934,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 635 615 620 0 5,365,400 3,334,246,000 562 121.721 625 J 62,700 620 T/B 353,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 260 246 250 6 3,904,900 974,405,000 611 62.500 250 T/J 23,400 248 B 122,400 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 200 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---1 129 134 128 128 -1 77,800 10,096,000 15 51.200 129 J 40,000 128 T/B 499,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,200 3,120 3,170 0 233,600 739,389,000 133 3,170.000 3,170 T/J 252,900 3,120 B 17,400 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 1,000 900 B 1,100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,830 2,860 2,800 2,850 20 166,700 471,780,000 62 872.467 2,850 T/J 18,400 2,840 B 1,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 645 645 645 -5 1,000 645,000 2 992.308 645 T/J 800 600 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 840 820 835 15 20,590,900 17,159,103,500 916 269.355 840 J 2,234,600 835 T/B 8,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 250 246 250 0 6,200 1,538,000 13 83.333 250 T/J 12,200 246 B 15,800 141 HRUM Harum Energy Tbk. --S2K--1 1,945 1,990 1,920 1,960 15 1,578,500 3,086,017,500 678 37.692 1,970 J 8,200 1,960 T/B 11,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 0 0 6,500 0 0 0 0 699.075 7,500 J 500 6,600 B 1,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 850 J 5,000 790 B 10,000 144 IIKP Inti Agri Resources Tbk --U5---2 204 212 199 199 -5 325,013,300 66,910,968,200 1,052 381.972 199 T/J 4,958,800 198 B 5,937,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 156 161 150 157 1 22,552,900 3,491,965,500 777 41.867 157 T/J 310,300 156 B 568,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,835 1,895 1,840 1,895 60 1,393,100 2,616,731,500 476 254.405 1,895 T/J 43,800 1,870 B 100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 590 625 590 620 30 2,099,300 1,296,589,000 136 124.000 620 T/J 183,400 610 B 6,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 960 910 955 5 242,400 231,657,000 17 251.316 955 T/J 30,800 940 B 2,300 149 INAF Indofarma Tbk. --U5---1 4,210 4,340 3,900 3,900 -310 48,300 192,445,000 50 1,560.000 4,200 J 800 3,900 T/B 16,100 150 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,930 2,840 2,920 90 9,003,800 26,072,537,000 1,667 1,191.837 2,920 T/J 297,200 2,910 B 65,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,200 4,260 4,100 4,150 -50 76,500 319,199,000 75 558.930 4,200 J 3,900 4,150 T/B 2,000 152 INDS Indospring Tbk. --U4---1 2,360 2,500 2,320 2,390 30 1,085,200 2,577,186,000 98 224.062 2,400 J 50,000 2,390 T/B 32,000 153 INDY Indika Energy Tbk. --S2XXO1 2,130 2,340 2,130 2,240 110 16,552,600 37,047,644,000 4,330 75.932 2,240 T/J 36,400 2,230 B 297,400 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 68 67 68 0 328,600 22,153,300 77 0.388 68 T/J 180,200 67 B 142,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 625 625 530 625 0 1,200 740,500 7 595.238 630 J 400 540 B 2,300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 269,200 549,168,000 161 739.130 2,040 T/J 11,300 2,000 B 600 157 INTA Intraco Penta Tbk. --U9---2 484 482 480 480 -4 51,700 24,816,200 4 338.359 480 T/J 171,200 478 B 1,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 398 398 398 2 300 119,400 2 104.737 400 J 200 398 T/B 1,300 159 ISAT Indosat Tbk. --S7K--1 2,440 2,450 2,400 2,410 -30 771,800 1,862,962,000 282 172.143 2,420 J 2,500 2,410 T/B 66,600 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,950 25,050 24,650 24,900 -1,050 1,832,500 45,510,415,000 4,060 177.857 24,950 J 3,200 24,900 T/B 35,200 161 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 0 300 15,000 3 35.714 50 T/J 79,878,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 490 490 490 -2 1,000 490,000 1 277.951 484 J 3,900 452 B 1,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 484 J 300 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,000 2,070 2,010 2,030 30 5,762,900 11,735,822,000 1,178 554.948 2,030 T/J 116,000 2,020 B 5,600 166 JRPT Jaya Real Property Tbk. --S6---1 600 615 595 610 10 3,190,500 1,924,960,000 160 586.538 610 T/J 5,100 605 B 105,400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,150 4,180 4,110 4,150 0 3,026,800 12,538,395,000 1,545 244.722 4,150 T/J 79,400 4,140 B 2,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,195 J 300 875 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,580 2,450 2,450 -50 208,100 518,412,000 105 2,450.000 2,500 J 130,000 2,450 T/B 56,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 250 240 246 6 1,460,200 358,877,200 186 29.891 248 J 247,500 246 T/B 104,700 171 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---1 216 222 214 222 6 3,536,400 771,572,000 138 7.702 222 T/J 979,400 220 B 1,910,800 173 KINO Kino Indonesia Tbk. --U5---2 2,080 2,120 2,020 2,040 -40 84,700 175,013,000 89 53.684 2,040 T/J 11,300 2,030 B 3,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,940 2,910 2,940 0 131,000 382,663,000 54 980.000 2,930 J 10,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 356 350 350 0 61,400 21,610,400 7 1,228.070 356 J 1,500 350 T/B 100,600 176 KMTR Kirana Megatara Tbk. --M3---2 320 328 318 326 6 49,800 16,077,200 29 71.179 328 J 10,100 322 B 10,500 177 KPIG MNC Land Tbk. --U9---2 139 140 136 137 -2 17,364,100 2,412,153,400 5,096 294.795 138 J 288,100 136 B 65,500 178 KRAH Grand Kartech Tbk. --U4---2 2,450 2,470 2,450 2,450 0 15,000 36,945,000 20 890.909 2,460 J 1,700 2,450 T/B 1,000 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 366 372 366 370 4 1,880,100 694,066,600 281 45.999 370 T/J 5,600 368 B 145,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 635 640 625 625 -10 96,989,700 61,356,318,000 4,253 6,502.289 625 T/J 160,700 620 B 1,743,100 181 LINK Link Net Tbk. --S9K--1 4,380 4,400 4,340 4,390 10 92,000 403,797,000 170 274.375 4,400 J 100 4,350 B 2,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,470 1,555 1,440 1,545 75 1,836,100 2,777,831,000 920 167.027 1,550 J 36,100 1,545 T/B 2,651,200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 290 296 280 280 -10 55,606,600 16,283,082,600 946 71.691 282 J 395,200 280 T/B 369,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,790 4,880 4,700 4,850 60 13,213,900 63,475,272,000 5,845 109.900 4,850 T/J 70,800 4,840 B 22,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,290 1,225 1,290 40 6,755,200 8,605,463,500 621 332.903 1,290 T/J 1,696,900 1,270 B 107,000 186 LTLS Lautan Luas Tbk. --U9---1 540 540 515 535 -5 18,400 9,716,000 22 189.121 535 T/J 90,400 515 B 49,800 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 454 458 430 430 -24 114,251,700 51,094,137,200 171 906.676 430 T/J 11,000 428 B 500 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,260 1,285 1,230 1,240 -20 3,334,300 4,160,401,500 584 704.545 1,240 T/J 392,100 1,235 B 221,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,770 1,770 1,770 0 100 177,000 1 105.357 1,770 T/J 171,500 1,680 B 2,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 820 785 800 -15 15,417,600 12,225,404,000 1,581 1,283.800 805 J 1,050,000 795 B 200 191 MARI Mahaka Radio Integra Tbk. --U9---2 248 258 248 254 6 27,093,200 6,852,511,600 370 338.667 254 T/J 180,300 252 B 91,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,815 1,845 1,810 1,845 30 741,700 1,358,592,500 235 738.000 1,845 T/J 28,200 1,840 B 5,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 590 605 585 590 0 9,061,000 5,419,952,500 476 419.511 595 J 28,500 590 T/B 814,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 8,000 8,000 8,000 0 100 800,000 1 3,449.599 8,000 T/J 5,000 7,025 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,010 2,990 3,000 10 5,400 16,168,000 18 230.769 3,000 T/J 13,500 2,960 B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 620 590 610 15 3,710,700 2,244,410,000 514 38.125 610 T/J 43,900 605 B 21,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,520 3,450 3,520 60 3,625,600 12,625,600,000 311 254.152 3,520 T/J 110,600 3,480 B 46,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 165 150 160 7 2,509,800 394,531,900 178 143.508 160 T/J 374,900 158 B 10,000 199 MDIA Intermedia Capital Tbk. --M9---1 149 151 144 148 -1 3,888,000 571,845,200 2,170 107.246 148 T/J 1,156,000 147 B 195,100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,790 2,820 2,760 2,800 10 38,600 108,067,000 19 146.027 2,800 T/J 2,200 2,790 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 220 216 218 0 955,900 208,561,000 344 64.697 220 J 133,000 216 B 1,521,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 820 800 820 25 10,074,400 8,166,546,500 1,292 1,444.247 820 T/J 216,100 815 B 509,900 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,425 0 0 5,425 0 0 0 0 14,303.794 5,400 J 100 5,250 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 238 242 238 242 4 959,800 231,782,400 32 72.651 244 J 139,600 242 T/B 3,400 206 MFIN Mandala Multifinance Tbk. --U8---2 795 805 780 800 5 485,200 388,601,000 19 820.513 800 T/J 9,800 780 B 900 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,000 1,060 0 418,800 421,200,000 4 385.455 1,070 J 500,000 1,060 T/B 460,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,415 1,440 1,400 1,430 15 1,928,200 2,742,998,000 470 84.193 1,430 T/J 37,600 1,415 B 9,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 575 500 510 -40 1,864,300 970,435,000 544 2,428.571 520 J 1,500 510 T/B 1,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 188 190 180 187 -1 2,680,600 501,143,100 60 467.500 187 T/J 200 186 B 400 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 22,975 J 100 20,800 B 2,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 6,800 108,800,000 10 101,910.828 16,050 J 8,500 15,800 B 5,000 213 MLIA Mulia Industrindo Tbk --U3---2 850 855 840 850 0 193,600 163,693,500 88 141.962 855 J 11,900 850 T/B 200 214 MLPL Multipolar Tbk. --U9---1 82 87 81 85 3 9,170,300 772,858,200 440 9.750 85 T/J 443,700 84 B 616,300 215 MLPT Multipolar Technology Tbk. --U9---1 1,000 840 785 785 -215 220,500 175,959,500 158 163.542 785 T/J 11,400 780 B 3,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 15,100 7,927,500 3 89.744 525 T/J 9,900 515 B 1,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 810 815 755 780 -30 21,528,200 16,953,898,500 2,046 86.667 780 T/J 394,100 775 B 253,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 775 790 770 770 -5 505,200 392,999,500 112 51.333 775 J 20,000 770 T/B 64,300 219 MPPA Matahari Putra Prima Tbk. --U9---1 147 153 146 150 3 1,244,600 186,078,500 649 63.065 151 J 10,000 150 T/B 9,973,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 7,700 4,300 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 340 348 328 340 0 123,700 41,808,600 128 340.000 340 T/J 400 338 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 895 885 840 885 -10 250,700 221,865,000 5 58.224 885 T/J 3,800 840 B 20,000 223 MTDL Metrodata Electronics Tbk. --S9---1 730 740 710 715 -15 246,700 177,360,000 32 1,287.175 715 T/J 10,000 710 B 13,200 224 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---1 394 400 400 400 6 100 40,000 1 168.173 400 T/J 2,000 394 B 30,000 226 MYOH Samindo Resources Tbk. --S2---1 855 860 850 860 5 1,379,200 1,180,770,000 126 102.433 860 T/J 117,500 855 B 32,700 227 MYRX Hanson International Tbk. --S6K--2 117 121 116 121 4 724,902,100 85,508,879,100 900 82.520 121 T/J 3,173,900 120 B 1,500,000 228 NASA Ayana Land International Tbk. --U9---2 600 0 0 600 0 0 0 0 582.524 605 J 113,600 600 B 111,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,700 3,430 3,600 100 194,700 698,432,000 160 1,107.692 3,600 T/J 122,300 3,560 B 300 230 NIRO City Retail Developments Tbk. --U6---2 93 93 92 92 -1 200 18,500 2 87.619 93 J 5,000 92 T/B 4,900 231 NISP Bank OCBC NISP Tbk. --U8---1 835 840 830 840 5 3,900 3,258,000 6 1,017.886 840 T/J 1,900 830 B 3,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,050 1,050 1,050 -30 300 315,000 1 280.000 1,080 J 7,900 1,050 T/B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 386 390 386 390 4 121,800 47,389,000 34 45.882 392 J 4,500 390 T/B 87,100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 565 565 540 540 -25 19,000 10,330,500 15 1,068.355 570 J 1,500 540 T/B 40,700 236 PALM Provident Agro Tbk. --U1---2 260 278 250 254 -6 9,400 2,405,800 21 69.424 270 J 11,600 252 B 1,600 237 PANS Panin Sekuritas Tbk. --U8---1 1,370 1,445 1,345 1,355 -15 4,000 5,490,500 15 985.455 1,385 J 900 1,355 T/B 500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,090 1,060 1,085 5 1,222,800 1,326,692,500 104 127.647 1,090 J 79,500 1,085 T/B 75,900 239 PBRX Pan Brothers Tbk. --U4K--1 600 630 550 555 -45 5,591,800 3,188,356,500 790 982.301 565 J 4,100 555 T/B 16,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,940 2,950 0 15,400 45,429,000 3 1,966.667 2,950 T/J 4,300 2,940 B 14,600 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,130 2,220 2,150 2,220 90 81,861,200 179,864,998,000 6,415 740.000 2,220 T/J 1,541,100 2,210 B 346,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,290 1,200 1,200 -70 400 493,000 4 234.146 1,200 T/J 6,200 1,160 B 200 243 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 1,065 1,085 1,050 1,085 20 6,100,000 6,574,718,000 338 1,806.527 1,085 T/J 290,300 1,060 B 100,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 59 61 57 61 2 7,216,600 426,351,200 266 61.000 61 T/J 530,900 60 B 100,000 246 PNIN Paninvest Tbk. --S8---1 1,000 1,020 995 1,010 10 191,400 191,726,500 39 1,074.011 1,010 T/J 400 1,000 B 300 247 PNLF Panin Financial Tbk. --S8---1 274 278 264 274 0 46,522,900 12,609,992,800 2,070 296.152 274 T/J 2,139,300 270 B 5,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 795 770 605 770 -25 600 379,500 2 384.738 760 J 100 605 B 400 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,610 4,620 4,530 4,550 -60 42,721,200 195,457,996,000 310 2,887.954 4,550 T/J 1,487,000 4,530 B 164,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 52,600 28,930,000 1 102.804 650 J 59,800 550 T/B 139,400 251 POWR Cikarang Listrindo Tbk. CDM7---2 900 900 895 895 -5 994,100 890,251,500 94 59.667 900 J 104,200 890 B 1,600 252 PPRE PP Presisi Tbk. --M7---1 356 356 348 356 0 721,600 254,319,800 116 82.791 356 T/J 3,647,700 354 B 18,400 253 PPRO PP Properti Tbk. --S6K--1 95 97 95 96 1 9,727,400 936,857,400 526 207.568 97 J 446,100 96 T/B 957,600 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,400 2,520 2,270 2,450 50 133,200 312,600,000 63 37.692 2,450 T/J 16,700 2,330 B 400 255 PRIM Royal Prima Tbk. --U9---2 1,030 1,000 995 995 -35 16,700 16,627,000 11 995.000 995 T/J 400 990 B 25,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 181 175 176 -3 1,828,100 322,982,400 141 571.002 177 J 10,000 176 T/B 100,100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,190 4,300 4,210 4,250 60 19,530,400 83,034,001,000 4,961 3,695.652 4,250 T/J 10,600 4,240 B 11,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,340 1,370 1,330 1,330 -10 9,204,100 12,361,923,000 1,088 250.000 1,335 J 1,659,800 1,330 T/B 79,500 259 PTRO Petrosea Tbk. --S2---1 1,880 2,020 1,880 2,020 140 4,670,300 9,153,321,500 1,273 1,616.000 2,030 J 36,600 2,020 T/B 195,000 260 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-1 462 478 464 478 16 25,098,200 11,880,063,600 2,353 1,842.785 478 T/J 408,200 476 B 3,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 950 900 950 50 116,000 106,755,500 78 950.000 950 T/J 4,607,500 915 B 37,500 263 RAJA Rukun Raharja Tbk. --S7---1 472 490 470 474 2 1,468,200 696,672,800 226 1,628.195 474 T/J 52,300 470 B 33,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,190 1,140 1,190 10 3,616,000 4,191,988,500 644 743.750 1,190 T/J 133,100 1,165 B 100 265 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,400 J 3,800 5,200 B 1,400 266 RIMO Rimo International Lestari Tbk --U9---2 153 157 152 157 4 1,141,061,500 176,624,270,000 1,659 86.196 157 T/J 397,400 156 B 944,600 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 336 348 306 318 -18 83,300 26,640,600 70 2,488.263 338 J 20,000 318 T/B 15,100 268 RODA Pikko Land Development Tbk. --U6---2 380 382 380 380 0 15,500 5,915,000 10 606.738 380 T/J 12,400 320 B 5,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,070 1,050 1,050 0 773,500 819,037,000 210 411.765 1,050 T/J 8,700 1,040 B 12,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 510 515 10 1,275,300 653,413,000 439 643.750 515 T/J 13,000 510 B 17,200 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,050 9,000 9,000 9,000 -50 100 900,000 1 5,806.452 9,000 T/J 13,400 8,900 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,620 1,630 1,560 1,570 -50 13,088,900 20,627,099,500 2,160 710.237 1,570 T/J 2,490,600 1,565 B 99,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 700 620 620 -95 3,700 2,582,000 3 693.474 800 J 1,300 705 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,390 2,390 2,390 -40 100 239,000 1 102.137 2,430 J 10,000 2,310 B 700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,090 3,600 3,100 3,400 310 22,500 76,463,000 21 158.001 3,360 J 10,000 3,090 B 2,400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,060 1,080 1,035 1,070 10 5,039,200 5,338,550,000 1,660 764.286 1,070 T/J 185,200 1,065 B 103,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 820 800 800 -10 2,065,900 1,674,389,500 840 137.931 810 J 2,000 800 T/B 2,155,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,370 2,430 2,290 2,300 -70 515,800 1,198,138,000 153 26.122 2,320 J 1,000 2,300 T/B 8,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 458 466 454 460 2 697,300 321,097,600 197 41.818 466 J 85,900 460 T/B 337,600 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,180 1,180 1,180 160 100 118,000 1 1.311 1,150 J 200 950 B 100 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 700 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,880 1,915 1,760 1,760 -120 911,600 1,651,490,500 564 314.286 1,760 T/J 71,000 1,750 B 20,400 285 SMCB Holcim Indonesia Tbk. --M3---1 1,865 1,895 1,785 1,825 -40 12,592,000 23,058,436,000 1,770 2,204.106 1,825 T/J 131,300 1,810 B 10,000 286 SMDR Samudera Indonesia Tbk. --S7---1 286 290 286 288 2 113,200 32,529,600 45 1,155.791 290 J 530,000 286 B 76,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,650 9,100 8,650 9,000 350 12,680,900 113,667,282,500 3,096 3,131.742 9,000 T/J 140,000 8,975 B 600 288 SMRA Summarecon Agung Tbk. --S6IK-1 590 615 595 600 10 6,544,100 3,951,935,000 936 985.869 600 T/J 198,600 595 B 599,300 289 SMRU SMR Utama Tbk. --U2---2 520 525 490 490 -30 1,175,400 596,636,000 49 119.829 490 T/J 267,600 488 B 16,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,445 1,495 1,445 1,475 30 4,594,100 6,786,851,000 1,240 3,939.742 1,485 J 125,300 1,475 T/B 36,500 291 SOCI Soechi Lines Tbk. --M7---1 128 130 127 128 0 1,874,100 239,820,000 188 23.273 128 T/J 250,600 127 B 699,000 292 SPTO Surya Pertiwi Tbk. --U9---2 890 900 875 885 -5 2,656,900 2,381,660,500 224 885.000 885 T/J 145,200 875 B 1,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 163 194 163 194 31 784,500 150,522,900 43 207.042 194 T/J 3,000 163 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 372 358 362 -2 264,114,500 96,287,394,600 13,095 150.833 362 T/J 1,602,300 360 B 818,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,980 3,980 3,980 3,980 0 400 1,592,000 2 72.364 3,900 J 2,000 3,800 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 480 466 466 -14 13,121,500 6,152,700,600 406 191.179 468 J 7,900 466 T/B 43,700 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,310 1,260 1,260 -20 54,035,300 69,184,677,000 1,912 188.060 1,275 J 5,000 1,260 T/B 5,000 298 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 10,000 500,000 1 64.769 50 T/J 509,147,600 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 2,530 3,000 2,500 3,000 470 6,332,800 17,647,110,000 2,508 2,727.273 3,000 T/J 6,900 2,940 B 1,300 302 TARA Sitara Propertindo Tbk. --U6K--1 905 925 905 920 15 43,423,100 39,547,591,000 4,480 867.925 920 T/J 500 915 B 288,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,670 4,740 4,590 4,680 10 5,596,400 26,145,306,000 1,423 231.111 4,680 T/J 5,700 4,670 B 12,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 895 875 890 10 1,093,700 967,353,500 774 202.664 890 T/J 19,600 885 B 70,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 262 280 260 274 12 37,021,200 9,986,399,600 794 120.175 274 T/J 305,400 272 B 596,500 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 640 640 640 640 0 1,700 1,088,000 3 206.452 640 T/J 500 600 B 2,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 500 500 500 -20 100 50,000 1 113.307 595 J 100 510 B 3,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 3,000 J 5,000 2,750 B 4,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 810 815 790 815 5 16,932,200 13,495,895,500 138 407.500 815 T/J 135,600 790 B 524,000 311 TINS Timah Tbk. --S2K--1 640 655 640 645 5 4,885,700 3,161,576,000 790 329.591 650 J 86,500 645 T/B 248,900 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,500 11,050 10,075 10,300 -200 11,621,300 123,678,860,000 5,637 636.831 10,300 T/J 97,700 10,275 B 7,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 790 790 790 0 15,000 11,850,000 1 363.402 800 J 769,000 700 B 100,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,730 0 0 1,730 0 0 0 0 91.053 1,730 J 30,000 1,660 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 800 805 775 795 -5 12,551,500 9,901,659,500 1,005 1,279.554 795 T/J 411,700 780 B 33,200 316 TOTL Total Bangun Persada Tbk. --S6---1 515 520 505 510 -5 321,800 164,825,000 93 183.304 525 J 7,200 510 T/B 100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 332 320 328 0 54,300 17,648,600 32 1,064.002 328 T/J 1,000 322 B 1,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 484 498 484 484 0 7,606,900 3,722,669,400 2,888 2,305.530 484 T/J 134,200 482 B 232,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 177 185 178 181 4 374,743,300 68,185,680,500 2,345 149.594 182 J 1,839,700 181 T/B 5,879,000 320 TRIO Trikomsel Oke Tbk. --U9---1 190 0 0 190 0 0 0 0 84.339 220 J 1,500 175 B 5,200 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 10,000 4,000,000 1 238.607 410 J 100 400 T/B 57,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,380 1,380 -10 99,500 137,989,500 96 246.182 1,380 T/J 6,600 1,375 B 56,700 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,230 3,210 3,230 -10 30,600 98,669,000 43 3,230.000 3,230 T/J 30,000 3,160 B 1,000 324 TURI Tunas Ridean Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 2,544.444 1,150 J 124,100 1,145 B 116,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,240 1,120 1,240 50 4,161,900 5,025,751,500 522 2,404.219 1,240 T/J 1,000,500 1,140 B 4,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,040 4,000 3,350 3,580 -460 42,800 147,779,000 91 132.589 3,580 T/J 2,800 3,450 B 200 327 VICO Victoria Investama Tbk. --U8---1 95 105 96 99 4 2,800 278,400 12 79.200 99 T/J 99,600 96 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 131 134 129 134 3 3,407,700 449,211,900 284 44.667 134 T/J 147,000 133 B 1,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 222 224 2 1,197,700 268,561,800 117 77.241 224 T/J 2,099,400 222 B 272,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,100 1,135 1,100 1,100 0 22,435,300 24,903,351,000 2,249 282.738 1,105 J 10,500 1,100 T/B 113,900 331 WINS Wintermar Offshore Marine Tbk. --S7---1 264 280 262 270 6 1,724,500 468,496,000 34 73.017 274 J 1,100 270 T/B 78,800 332 WOOD Integra Indocabinet Tbk. --S5---2 585 605 575 600 15 26,668,500 15,788,727,500 859 230.769 600 T/J 8,078,600 595 B 10,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 316 326 316 318 2 40,439,600 12,902,729,800 2,835 64.898 320 J 394,100 318 T/B 1,506,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,440 1,475 1,425 1,440 0 26,984,800 39,047,201,000 2,732 388.664 1,440 T/J 403,100 1,435 B 720,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 298 308 300 300 2 7,516,700 2,274,989,800 691 50.847 304 J 128,500 300 T/B 299,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,460 1,470 1,405 1,405 -55 12,760,100 18,352,316,000 718 1,003.571 1,405 T/J 56,800 1,400 B 165,700 Total 4,980,579,700 2,789,148,462,900 201,571 2,149,749,200 105,006,800 Jakarta, 31 October 2018 Trading Division