List of Securities Quotation: IDX SMC Composite Date: Friday, 02 November 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. --S1K--1 11,725 11,875 11,650 11,725 0 258,800 3,047,322,500 580 952.509 11,725 T/J 341,300 11,700 B 8,500 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,040 J 1,000 1,730 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,410 1,385 1,395 10 16,949,300 23,624,446,500 1,838 1,701.220 1,395 T/J 803,700 1,390 B 11,700 5 ACST Acset Indonusa Tbk. --S6---1 1,390 1,390 1,350 1,350 -40 1,720,300 2,368,512,000 112 56.692 1,355 J 25,400 1,350 T/B 305,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,190 1,230 1,195 1,230 40 7,326,600 8,936,108,000 1,220 965.971 1,235 J 112,900 1,230 T/B 70,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,125 8,150 8,050 8,125 0 128,500 1,043,187,500 34 349.462 8,125 T/J 1,700 8,100 B 2,700 8 ADMG Polychem Indonesia Tbk --M3---1 314 326 310 320 6 9,026,200 2,871,778,600 1,336 28.563 322 J 152,500 320 T/B 57,700 9 AGII Aneka Gas Industri Tbk. --U3---1 615 640 615 635 20 1,593,500 1,016,077,500 33 57.727 635 T/J 250,000 605 B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 314 304 314 8 3,882,700 1,201,997,200 428 513.005 314 T/J 422,900 312 B 129,500 11 AGRS Bank Agris Tbk. --U8---2 236 226 222 226 -10 2,700 602,200 6 205.455 248 J 1,000 228 B 2,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,500 3,540 3,480 3,520 20 5,570,900 19,528,609,000 984 2,805.429 3,520 T/J 155,600 3,510 B 10,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 326 250 326 -2 2,000 586,200 7 310.476 326 T/J 506,000 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,410 0 0 4,410 0 0 0 0 180.000 4,410 J 146,300 4,300 B 20,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 730 745 700 730 0 181,100 129,666,000 99 1,862.768 730 T/J 8,100 725 B 1,951,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,250 J 3,000 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 685 705 685 695 10 63,297,900 44,002,447,000 3,659 458.232 700 J 2,661,500 695 T/B 880,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,770 1,755 1,510 1,755 -15 900 1,473,500 3 112.356 1,690 J 600 1,510 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 100 50,500 1 537.143 505 T/J 147,400 500 B 147,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 138 140 134 140 2 4,825,700 667,504,200 304 38.356 140 T/J 320,100 139 B 100,300 21 ARII Atlas Resources Tbk. --U2---2 990 0 0 990 0 0 0 0 66.000 990 J 223,000 950 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 298 284 296 0 12,406,800 3,696,877,800 23 98.667 296 T/J 111,600 294 B 1,100 23 ARNA Arwana Citramulia Tbk. --U3---1 376 376 366 370 -6 106,500 39,474,000 60 2,514.783 372 J 26,200 370 T/B 3,000 24 ASGR Astra Graphia Tbk. --U9---1 1,335 1,350 1,325 1,330 -5 5,900 7,928,000 9 275.751 1,345 J 2,300 1,325 B 3,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 690 690 685 685 -5 1,451,200 1,001,068,000 82 1,268.519 685 T/J 48,000 680 B 51,500 26 ASRI Alam Sutera Realty Tbk. --S6K--1 270 286 274 278 8 5,540,000 1,548,118,600 592 264.762 280 J 330,000 278 T/B 459,200 27 ATIC Anabatic Technologies Tbk. --U9---1 840 890 790 850 10 10,400 8,549,500 15 121.429 875 J 1,400 845 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. --M4---1 1,465 1,475 1,440 1,455 -10 269,100 391,661,500 114 1,315.908 1,460 J 2,000 1,455 T/B 5,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,100 205,000 5 57.388 50 T/J 2,687,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 310 304 310 4 1,400 427,200 4 228.555 306 J 7,300 266 B 4,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,700 1,690 1,700 10 432,400 734,061,500 145 2,125.000 1,705 J 64,900 1,690 B 27,200 33 BBKP Bank Bukopin Tbk. --S8---1 330 338 330 336 6 1,316,300 440,692,800 291 99.677 338 J 280,700 336 T/B 11,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,590 J 22,200 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 2,240 2,350 2,230 2,350 110 74,215,700 170,632,128,000 8,450 306.522 2,350 T/J 528,500 2,340 B 245,600 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 296 294 294 -2 48,000 14,205,600 25 299.328 296 J 118,200 294 T/B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 159 145 154 6 4,806,000 759,998,600 1,637 436.731 154 T/J 6,600 145 B 1,000 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 76,200 3,810,000 44 217.306 50 T/J 366,368,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 142 145 140 142 0 8,840,600 1,258,843,300 553 83.529 143 J 875,200 142 T/B 2,899,900 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 600 510 540 -10 1,439,600 774,108,000 137 2,767.244 555 J 4,500 540 T/B 1,083,400 43 BHIT MNC Investama Tbk. --S9K--1 78 79 78 79 1 6,437,600 507,026,600 2,895 231.028 79 T/J 1,965,200 78 B 1,015,800 44 BINA Bank Ina Perdana Tbk. --U8---1 540 535 535 535 -5 8,600 4,601,000 2 302.267 565 J 50,000 535 T/B 12,400 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 431,200 21,560,000 25 35.714 50 T/J 10,147,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,850 2,880 2,840 2,880 30 147,300 421,174,000 127 44.308 2,880 T/J 3,300 2,870 B 100 47 BISI BISI International Tbk. --U1---1 1,450 1,480 1,450 1,480 30 49,600 73,054,000 36 740.000 1,480 T/J 8,000 1,475 B 4,600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,790 1,815 1,795 1,800 10 15,603,000 28,074,510,500 368 300.000 1,810 J 56,100 1,800 T/B 116,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 660 610 650 40 22,284,900 14,265,009,000 2,197 151.163 655 J 1,110,200 650 T/B 560,100 50 BKSL Sentul City Tbk. --S6LKO1 96 98 95 97 1 37,639,900 3,640,331,500 899 6.703 97 T/J 10,017,600 96 B 4,980,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 181 181 -9 11,200 2,047,700 24 415.328 190 J 1,100 180 B 100 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,400 4,400 4,400 4,400 0 500 2,200,000 1 293.333 4,400 T/J 100 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 350 346 346 12 5,400 1,889,600 5 108.125 346 T/J 2,500 336 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 320 328 320 324 4 5,748,000 1,861,549,000 569 263.715 324 T/J 182,400 320 B 418,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 885 865 870 0 5,838,500 5,106,416,500 367 6.424 875 J 2,100 865 B 310,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 200 202 -2 1,053,800 212,747,200 78 2.407 202 T/J 109,800 200 B 79,300 58 BNLI Bank Permata Tbk. --M8K--1 464 470 464 470 6 1,866,800 872,304,200 153 5.117 472 J 156,300 468 B 2,600 59 BOGA Bintang Oto Global Tbk. --S9---2 650 665 650 660 10 29,066,500 19,048,998,500 555 640.777 660 T/J 57,300 655 B 109,500 60 BOLT Garuda Metalindo Tbk. --U4---2 935 960 930 955 20 691,700 653,460,500 406 173.636 955 T/J 6,200 950 B 1,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,500 2,520 2,320 2,320 -180 1,907,200 4,721,729,000 993 580.000 2,320 T/J 5,600 2,310 B 7,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 321,500 600 B 557,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 900 5,100 B 300 65 BRIS Bank BRIsyariah Tbk. --U8---1 540 575 540 570 30 11,330,900 6,379,382,500 1,168 570.000 575 J 1,641,900 570 T/B 170,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 51 50 50 -1 42,052,400 2,103,141,200 229 7.874 50 T/J 38,872,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,170 J 100 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,870 1,890 1,845 1,850 -20 4,015,300 7,443,160,000 1,248 144.881 1,850 T/J 938,400 1,845 B 6,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,130 1,085 1,120 30 28,894,100 32,225,038,000 2,058 219.391 1,120 T/J 5,979,100 1,115 B 549,300 70 BSIM Bank Sinarmas Tbk. --U8---1 590 600 550 590 0 2,900 1,631,000 11 402.404 585 J 3,000 555 B 300 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,420 2,410 2,400 2,400 -20 300 722,000 2 123.077 2,400 T/J 500 2,300 B 3,900 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---2 133 139 129 139 6 8,382,300 1,107,115,800 30 1,064.971 139 T/J 103,000 129 B 14,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 461,557,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,730 3,650 3,730 70 24,600 90,371,000 24 722.082 3,730 T/J 11,200 3,700 B 2,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,745 1,705 1,745 35 31,598,100 54,478,351,500 2,106 1,745.000 1,745 T/J 914,700 1,740 B 692,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,520 1,540 1,500 1,500 -20 11,300 17,128,000 12 254.237 1,500 T/J 24,800 1,485 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 139 134 137 2 58,356,500 7,989,120,600 495 13.397 138 J 61,100 137 T/B 159,000 79 BUMI Bumi Resources Tbk. --S2K--2 167 169 165 165 -2 79,813,600 13,276,993,000 1,848 9.576 166 J 3,998,200 165 T/B 7,085,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 222 226 212 226 4 16,861,700 3,667,395,000 280 173.846 226 T/J 135,400 222 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 189 192 186 190 1 86,200 16,067,800 11 179.664 192 J 1,900 189 B 500 82 BWPT Eagle High Plantations Tbk. --U1K--1 172 175 170 171 -1 19,102,500 3,285,962,000 610 37.399 172 J 250,000 171 T/B 1,042,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 346 310 344 2 947,400 320,671,400 248 104.242 344 T/J 93,400 336 B 2,300 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,480 2,560 2,470 2,550 70 3,840,100 9,640,617,000 329 145.714 2,550 T/J 28,400 2,540 B 16,500 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 320 308 310 0 66,276,600 20,709,520,200 1,215 566.345 310 T/J 85,800 308 B 177,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 690 700 0 19,300 13,322,000 12 175.000 700 T/J 100 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 94 97 92 92 -2 7,469,700 689,682,600 152 588.800 92 T/J 536,000 91 B 1,146,300 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 252 248 250 0 844,200 211,061,000 76 19.563 252 J 138,200 250 T/B 9,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,540 1,400 1,500 100 122,200 176,632,500 26 5,443.066 1,500 T/J 2,300 1,410 B 2,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 292 286 288 -2 11,470,000 3,311,912,200 487 1,252.174 290 J 485,300 288 T/B 1,226,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,330 1,360 1,350 1,360 30 300 406,000 3 130.136 1,375 J 200 1,340 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 214 210 212 0 76,800 16,367,200 28 40.102 214 J 10,000 210 B 45,300 93 COWL Cowell Development Tbk. --U6---2 414 420 414 420 6 143,400 60,054,400 122 323.077 420 T/J 4,600 418 B 800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 217,400 10,870,000 15 45.455 50 T/J 19,670,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 575 585 580 580 5 214,300 124,295,000 28 292.685 585 J 151,800 570 B 1,300 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 805 860 800 845 40 14,735,000 12,397,143,500 1,692 189.191 845 T/J 79,000 840 B 57,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,300 715,000 6 16.496 50 T/J 77,630,200 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 995 1,005 975 975 -20 620,400 613,890,000 359 847.826 1,000 J 19,500 970 B 1,200 100 DILD Intiland Development Tbk. --S6---1 312 312 308 308 -4 3,824,900 1,184,949,600 68 53.671 314 J 8,000 308 T/B 306,700 101 DKFT Central Omega Resources Tbk. --U2---2 326 330 320 330 4 110,000 36,200,000 6 847.675 330 T/J 7,100 320 B 5,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,350 5,400 5,250 5,400 50 2,900 15,625,000 10 32,279.276 5,400 T/J 3,100 5,250 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 128 131 128 129 1 2,148,200 278,250,800 163 61.429 130 J 320,300 129 T/B 45,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 3,310 3,270 3,310 0 2,200 7,266,000 3 2,907.615 3,320 J 10,000 3,270 B 800 105 DOID Delta Dunia Makmur Tbk. --S2K--2 820 830 790 795 -25 15,389,200 12,363,726,500 2,241 1,076.302 800 J 273,000 795 T/B 274,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 140 133 134 -4 162,100 21,867,800 53 24.364 135 J 147,100 134 T/B 1,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 370 356 364 -2 509,300 184,209,800 38 98.378 362 J 26,100 358 B 13,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,975 0 0 14,975 0 0 0 0 998.333 14,500 J 600 12,025 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,300 J 200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,945 1,965 1,960 1,965 20 8,100 15,908,500 4 723.300 1,960 J 5,000 1,900 B 10,100 111 DWGL Dwi Guna Laksana Tbk. --U9---2 86 88 85 86 0 12,000 1,032,400 38 57.333 86 T/J 4,400 85 B 10,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 10,000 11,400,000 3 28.148 1,140 T/J 140,400 865 B 200 113 ELSA Elnusa Tbk. --S2LKO1 368 372 364 368 0 16,724,600 6,164,982,000 1,214 92.000 370 J 792,000 368 T/B 112,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 463,741,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 101 103 99 99 -2 14,460,600 1,451,627,100 503 8.254 100 J 350,600 99 T/B 3,323,300 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,820 1,895 1,825 1,890 70 11,600 21,797,000 20 1,322.335 1,845 J 600 1,820 B 2,400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,620 1,665 1,570 1,630 10 31,011,300 50,072,424,500 5,546 163.000 1,635 J 265,600 1,630 T/B 5,568,200 118 ESSA Surya Esa Perkasa Tbk. --S2---1 302 318 304 316 14 39,768,900 12,511,320,400 1,706 588.334 318 J 2,761,900 316 T/B 100 119 EXCL XL Axiata Tbk. --S7XXO1 2,220 2,310 2,000 2,090 -130 88,668,000 187,260,846,000 11,356 106.069 2,100 J 472,000 2,090 T/B 1,000,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,660 1,660 1,660 0 500 830,000 1 2,610.679 1,795 J 600 1,660 T/B 1,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,450 7,525 7,250 7,300 -150 214,100 1,568,295,000 241 1,672.931 7,300 T/J 14,600 7,250 B 14,300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,650 5,675 5,625 5,675 25 1,835,500 10,345,865,000 19 1,135.000 5,675 T/J 19,600 5,650 B 12,700 123 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---2 730 730 730 730 0 36,800 26,864,000 27 730.000 730 T/J 48,400 690 B 1,200 125 FORZ Forza Land Indonesia Tbk. --U6---1 945 945 930 930 -15 17,173,200 16,054,060,000 66 422.727 930 T/J 25,400 925 B 100 126 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 99 -1 50,961,700 5,100,140,000 1,168 5.500 100 J 1,097,600 99 T/B 2,463,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 117 119 116 117 0 1,031,300 120,826,900 151 73.125 118 J 33,600 116 B 103,000 128 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---1 202 204 200 202 0 4,592,600 921,987,200 411 27.154 204 J 556,500 202 T/B 45,300 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 645 620 630 -5 4,104,400 2,580,140,000 688 123.685 635 J 226,300 630 T/B 254,700 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 226 236 220 224 -2 6,908,600 1,572,718,600 1,009 56.000 226 J 166,600 224 T/B 1,225,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 5,700 12,800 B 200 133 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---1 130 130 127 127 -3 23,400 3,022,700 13 50.800 137 J 13,000 127 T/B 35,900 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,200 3,130 3,170 0 106,800 337,369,000 112 3,170.000 3,170 T/J 140,900 3,130 B 11,800 136 HERO Hero Supermarket Tbk. --U9---1 965 955 955 955 -10 200 191,000 1 1,993.404 955 T/J 600 915 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,900 2,840 2,850 0 122,900 350,225,000 34 872.467 2,880 J 100 2,850 T/B 3,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 695 690 690 690 -5 800 552,000 2 1,061.538 690 T/J 900 650 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 815 825 810 825 10 9,991,700 8,202,016,500 368 266.129 825 T/J 471,400 815 B 1,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 260 244 244 -2 108,800 26,812,200 25 81.333 246 J 41,800 244 T/B 40,100 141 HRUM Harum Energy Tbk. --S2K--1 1,925 1,945 1,855 1,860 -65 3,187,000 5,995,779,500 1,205 35.769 1,860 T/J 4,600 1,855 B 106,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,000 7,500 7,200 7,200 200 300 2,220,000 2 774.360 7,500 J 1,300 7,000 B 4,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 790 J 200 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 199 204 197 202 3 330,641,400 65,914,493,900 844 387.731 204 J 850,200 202 T/B 1,766,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 152 157 150 150 -2 7,186,500 1,096,339,800 403 40.000 152 J 41,500 150 T/B 263,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,940 1,985 1,940 1,970 30 2,329,400 4,564,796,000 611 264.474 1,975 J 33,200 1,970 T/B 120,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 625 610 620 10 1,335,300 826,445,000 95 124.000 615 J 3,000 610 B 50,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 955 950 915 950 -5 292,800 278,089,500 21 250.000 950 T/J 143,300 940 B 300 149 INAF Indofarma Tbk. --U5---1 4,100 4,110 4,100 4,100 0 5,400 22,157,000 17 1,640.000 4,090 J 100 4,000 B 5,000 150 INCO Vale Indonesia Tbk. --S2BXO1 3,060 3,280 3,130 3,240 180 20,229,500 65,045,937,000 4,525 1,322.449 3,240 T/J 793,700 3,230 B 76,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,150 4,150 4,030 4,030 -120 63,700 258,909,000 112 542.768 4,030 T/J 700 4,020 B 4,600 152 INDS Indospring Tbk. --M4---1 2,400 2,500 2,390 2,400 0 788,400 1,904,839,000 124 225.000 2,420 J 21,100 2,400 T/B 101,800 153 INDY Indika Energy Tbk. --S2XXO1 2,380 2,420 2,240 2,240 -140 14,420,200 33,530,253,000 3,311 75.932 2,250 J 643,800 2,240 T/B 61,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 68 66 67 0 1,214,300 81,287,400 99 0.383 68 J 311,700 67 T/B 8,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 620 J 1,400 560 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,050 2,040 2,050 10 414,800 846,520,000 196 742.754 2,050 T/J 17,500 2,000 B 1,200 157 INTA Intraco Penta Tbk. --U9---2 478 480 476 480 2 264,700 127,039,600 14 338.359 480 T/J 53,700 476 B 17,900 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 406 392 406 8 3,800 1,521,800 6 106.842 406 T/J 8,200 392 B 20,500 159 ISAT Indosat Tbk. --S7K--1 2,430 2,450 2,320 2,350 -80 1,519,100 3,605,710,000 429 167.857 2,360 J 3,200 2,350 T/B 30,000 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 24,800 25,000 24,100 24,500 -300 1,673,700 40,955,727,500 2,898 175.000 24,500 T/J 22,500 24,450 B 100 161 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 0 200 10,000 1 35.714 50 T/J 93,111,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 450 450 450 -28 100 45,000 1 255.261 480 J 8,000 468 B 50,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 480 J 200 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,020 2,120 2,000 2,070 50 13,604,700 28,284,440,000 2,489 565.883 2,080 J 122,900 2,070 T/B 428,900 166 JRPT Jaya Real Property Tbk. --S6---1 585 595 585 585 0 1,789,100 1,058,574,500 103 562.500 590 J 200,000 585 T/B 33,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,120 4,250 4,160 4,180 60 6,110,300 25,613,730,000 2,673 246.491 4,180 T/J 283,300 4,170 B 52,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,150 1,150 1,150 0 2,000 2,300,000 2 247.674 1,150 T/J 5,000 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,470 2,570 2,470 2,560 90 491,300 1,247,321,000 140 2,560.000 2,560 T/J 11,800 2,550 B 7,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 248 252 246 252 4 3,032,800 749,318,200 142 30.620 254 J 97,200 252 T/B 13,300 171 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---1 220 220 216 220 0 874,500 191,594,200 79 7.633 220 T/J 472,000 218 B 200,000 173 KINO Kino Indonesia Tbk. --U5---2 2,060 2,160 2,020 2,050 -10 140,600 292,493,000 127 53.947 2,080 J 200 2,050 T/B 7,700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,920 2,940 0 161,300 472,568,000 58 980.000 2,900 J 1,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 356 352 342 350 -6 17,000 5,918,800 15 1,228.070 350 T/J 273,700 342 B 14,800 176 KMTR Kirana Megatara Tbk. --U3---2 318 322 312 316 -2 244,400 76,676,200 89 68.996 318 J 20,000 316 T/B 2,000 177 KPIG MNC Land Tbk. --U9---2 137 139 135 138 1 15,271,800 2,107,269,900 493 296.947 138 T/J 487,700 137 B 4,200 178 KRAH Grand Kartech Tbk. --U4---2 2,450 2,450 2,400 2,400 -50 10,300 24,977,000 14 872.727 2,400 T/J 400 2,390 B 1,800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 370 376 370 374 4 1,793,500 670,593,000 304 46.496 374 T/J 45,000 372 B 100,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 625 665 615 665 40 133,432,400 85,043,739,500 5,604 6,918.435 665 T/J 781,800 655 B 243,000 181 LINK Link Net Tbk. --S9K--1 4,340 4,400 4,250 4,400 60 430,600 1,893,640,000 517 275.000 4,400 T/J 300,000 4,330 B 2,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,545 1,565 1,515 1,540 -5 469,700 723,711,500 456 166.486 1,550 J 2,000 1,540 T/B 10,400 183 LPKR Lippo Karawaci Tbk. --S6XXO1 276 294 276 282 6 69,434,600 19,968,691,200 969 72.203 282 T/J 872,300 280 B 1,041,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,830 4,880 4,740 4,830 0 6,329,400 30,447,003,000 2,814 109.447 4,830 T/J 826,800 4,790 B 6,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,270 1,240 1,250 -10 15,242,300 19,059,040,000 847 322.581 1,255 J 1,000 1,250 T/B 3,742,400 186 LTLS Lautan Luas Tbk. --U9---1 540 570 530 560 20 785,700 439,452,500 96 197.958 560 T/J 8,600 555 B 2,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 430 436 424 426 -4 172,082,100 73,650,144,600 223 898.241 426 T/J 32,500 422 B 1,100 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,265 1,395 1,260 1,370 105 22,423,900 29,895,324,500 2,948 778.409 1,375 J 165,500 1,370 T/B 436,800 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,775 1,770 1,775 0 2,000 3,549,500 4 105.655 1,775 T/J 11,700 1,680 B 600 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 790 800 0 6,267,500 5,005,391,000 1,058 1,283.800 800 T/J 976,500 795 B 845,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 260 252 254 2 23,087,200 5,956,362,200 367 338.667 254 T/J 20,900 252 B 126,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,870 1,890 1,865 1,880 10 297,900 559,851,000 84 752.000 1,880 T/J 67,900 1,875 B 100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 575 590 570 585 10 4,708,200 2,723,830,500 293 415.956 590 J 515,200 585 T/B 1,015,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,100 7,475 6,200 6,200 -900 28,600 186,752,500 104 2,673.439 6,300 J 7,700 6,200 T/B 5,600 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,000 2,950 2,990 10 26,900 80,264,000 38 230.000 3,000 J 25,000 2,980 B 600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 610 590 595 -15 1,993,200 1,192,801,500 404 37.188 595 T/J 235,200 590 B 377,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,500 3,450 3,470 0 2,109,900 7,346,993,000 308 250.542 3,470 T/J 13,600 3,450 B 37,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 157 154 155 0 207,600 32,260,100 42 139.023 156 J 100 155 T/B 125,500 199 MDIA Intermedia Capital Tbk. --M9---1 147 147 142 142 -5 1,802,400 260,152,500 338 102.899 145 J 70,700 142 T/B 54,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,910 2,800 2,870 -30 337,200 965,630,000 42 149.677 2,870 T/J 13,600 2,810 B 6,900 201 MDLN Modernland Realty Tbk. --S6---1 218 222 216 222 4 1,384,600 303,820,000 169 65.884 222 T/J 495,000 220 B 17,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 805 790 795 -15 15,993,000 12,752,064,000 1,889 1,400.215 800 J 834,600 795 T/B 42,400 203 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 5,400 5,400 5,250 5,375 -25 3,900 20,530,000 13 14,171.962 5,400 J 1,200 5,375 T/B 100 205 META Nusantara Infrastructure Tbk. --M7---1 244 248 232 248 4 1,011,900 248,091,600 82 74.452 248 T/J 453,900 244 B 5,700 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 15,000 12,000,000 1 820.513 800 T/J 85,000 790 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 500,000 820 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,460 1,420 1,425 -15 2,298,900 3,325,726,500 470 83.898 1,445 J 20,100 1,425 T/B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 510 525 500 505 -5 1,520,300 789,330,500 264 2,404.762 520 J 2,500 505 T/B 2,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 186 190 186 186 0 21,000 3,909,500 7 465.000 188 J 19,400 186 T/B 4,100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 100 16,650 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,100 16,000 15,900 15,900 -200 400 6,380,000 4 101,273.885 16,050 J 4,300 16,000 B 5,000 213 MLIA Mulia Industrindo Tbk --U3---2 845 845 835 845 0 107,300 90,408,000 41 141.127 840 J 500 835 B 18,800 214 MLPL Multipolar Tbk. --U9---1 83 84 82 82 -1 5,257,700 434,192,500 139 9.405 82 T/J 7,600 81 B 196,400 215 MLPT Multipolar Technology Tbk. --U9---1 785 795 760 790 5 46,200 36,058,000 42 164.583 790 T/J 16,900 765 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 0 0 525 0 0 0 0 89.744 525 J 15,300 450 B 500 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 820 785 820 20 12,229,100 9,912,977,000 1,856 91.111 820 T/J 830,800 815 B 1,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 800 855 805 850 50 3,053,900 2,547,694,000 347 56.667 855 J 30,300 850 T/B 40,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 154 156 150 151 -3 755,100 113,780,600 218 63.485 151 T/J 400 150 B 7,294,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,000 J 100 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 350 354 334 350 0 524,900 179,941,400 190 350.000 350 T/J 300 346 B 1,700 222 MSKY MNC Sky Vision Tbk. --U9---1 885 895 835 895 10 254,200 223,594,000 4 58.882 895 T/J 900 890 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 725 700 725 5 194,900 137,986,000 55 1,305.178 725 T/J 3,000 700 B 1,000 224 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---1 390 398 390 398 8 8,300 3,239,400 7 167.332 398 T/J 7,000 396 B 100 226 MYOH Samindo Resources Tbk. --S2---1 855 870 855 870 15 666,800 574,542,500 63 103.624 870 T/J 95,800 860 B 100 227 MYRX Hanson International Tbk. --S6K--2 119 140 117 139 20 844,021,400 108,494,123,600 9,556 94.795 140 J 2,383,700 139 T/B 9,974,100 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 2,500 1,500,000 1 582.524 605 J 113,600 600 T/B 108,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,430 3,560 3,430 3,430 0 24,900 86,531,000 53 1,055.385 3,430 T/J 12,300 3,400 B 2,200 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 91 0 433,400 39,006,100 14 86.667 91 T/J 26,400 90 B 222,200 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 850 10 18,900 16,014,500 15 1,030.003 850 T/J 1,700 840 B 4,400 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,020 1,020 1,020 -60 300 306,000 1 272.000 975 J 14,700 925 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 394 396 392 392 -2 28,400 11,139,200 17 46.118 392 T/J 800 390 B 7,700 234 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---1 540 565 525 565 25 1,300 703,000 4 1,117.816 565 T/J 10,400 525 B 12,500 236 PALM Provident Agro Tbk. --U1---2 268 262 254 254 -14 42,500 10,817,600 30 69.424 268 J 7,100 254 T/B 2,900 237 PANS Panin Sekuritas Tbk. --U8---1 1,350 1,395 1,305 1,350 0 10,600 14,325,500 20 981.818 1,350 T/J 1,500 1,335 B 10,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,100 1,085 1,100 15 133,100 145,450,500 41 129.412 1,100 T/J 135,800 1,085 B 10,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 570 545 550 0 293,500 161,585,000 264 973.451 550 T/J 37,600 545 B 15,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,940 2,950 0 16,700 49,260,000 3 1,966.667 2,950 T/J 3,400 2,940 B 14,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,210 2,230 1,950 2,010 -200 537,044,100 1,091,975,598,000 37,334 670.000 2,020 J 828,300 2,010 T/B 8,380,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 0 0 1,240 0 0 0 0 241.951 1,230 J 16,700 1,140 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,850 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,080 1,045 1,070 0 5,755,500 6,066,199,000 329 1,781.552 1,070 T/J 60,800 1,065 B 53,500 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 60 0 1,471,700 87,941,400 162 60.000 60 T/J 458,000 59 B 1,755,000 246 PNIN Paninvest Tbk. --S8---1 1,025 1,060 1,020 1,020 -5 46,000 47,298,500 27 1,084.645 1,035 J 9,100 1,025 B 32,800 247 PNLF Panin Financial Tbk. --S8---1 262 266 256 260 -2 19,134,600 4,961,078,800 961 281.020 260 T/J 922,400 258 B 285,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 745 J 500 590 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,530 4,490 4,500 -20 35,873,500 161,538,473,000 272 2,856.218 4,500 T/J 85,400 4,490 B 15,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 139,400 251 POWR Cikarang Listrindo Tbk. --M7---2 885 900 860 900 15 26,900 24,033,500 31 60.000 900 T/J 58,400 865 B 400 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 398,500 141,185,200 132 82.791 356 T/J 3,476,700 354 B 4,500 253 PPRO PP Properti Tbk. --S6K--1 97 101 97 98 1 20,480,900 2,024,807,400 930 211.892 99 J 185,000 98 T/B 1,088,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,210 2,210 2,190 2,210 0 5,400 11,866,000 14 34.000 2,340 J 100 2,210 T/B 2,700 255 PRIM Royal Prima Tbk. --U9---2 1,005 1,015 970 970 -35 700 688,500 6 970.000 1,015 J 49,900 970 T/B 29,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 178 181 178 179 1 1,196,700 214,554,900 84 580.735 179 T/J 112,500 178 B 208,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,250 4,180 4,200 -30 10,915,900 45,929,442,000 4,409 3,652.174 4,210 J 25,000 4,200 T/B 229,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,340 1,415 1,360 1,390 50 18,167,400 25,244,763,000 1,731 261.278 1,395 J 33,300 1,390 T/B 734,600 259 PTRO Petrosea Tbk. --S2---1 2,090 2,150 2,030 2,030 -60 1,877,000 3,850,625,000 616 1,624.000 2,030 T/J 55,000 2,020 B 41,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 14,200 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 494 550 494 540 46 92,294,300 47,985,951,200 4,195 2,081.807 540 T/J 2,773,800 535 B 596,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 920 935 880 900 -20 229,100 203,706,500 137 900.000 905 J 20,600 900 T/B 7,400 263 RAJA Rukun Raharja Tbk. --S7---1 488 496 480 482 -6 995,900 484,420,400 337 1,655.675 488 J 45,700 482 T/B 106,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,150 1,150 -50 5,417,800 6,390,800,500 1,416 718.750 1,155 J 15,400 1,150 T/B 174,800 265 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,400 J 100 5,125 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 157 164 157 159 2 462,669,100 73,901,846,900 556 87.294 160 J 922,100 159 T/B 4,867,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 330 314 324 -6 15,700 5,121,600 17 2,535.211 324 T/J 15,400 312 B 104,000 268 RODA Pikko Land Development Tbk. --U6---2 320 322 322 322 2 300 96,600 1 514.131 400 J 100 324 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,080 1,065 1,080 10 396,600 425,827,000 273 423.529 1,080 T/J 178,700 1,070 B 7,400 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 505 515 0 1,156,800 592,752,500 355 643.750 515 T/J 9,500 510 B 17,600 271 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 9,025 9,025 9,025 9,025 0 1,500 13,537,500 4 5,822.581 9,025 T/J 4,600 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,590 1,685 1,560 1,665 75 32,431,500 53,190,548,000 2,647 753.213 1,665 T/J 685,900 1,660 B 8,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 850 700 825 50 4,500 3,733,000 7 922.767 840 J 300 800 B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,300 2,300 2,300 -50 100 230,000 1 98.291 2,440 J 100 2,300 T/B 2,900 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,330 J 11,700 3,120 B 400 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,060 1,070 1,025 1,060 0 4,299,500 4,531,557,000 1,680 757.143 1,060 T/J 4,900 1,055 B 100,000 278 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---1 800 820 800 820 20 1,345,200 1,091,177,000 347 141.379 820 T/J 1,483,900 815 B 900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,340 2,450 2,340 2,400 60 148,900 359,873,000 231 27.258 2,400 T/J 3,500 2,390 B 1,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 468 472 458 466 -2 2,522,100 1,173,336,000 342 42.364 466 T/J 141,700 464 B 4,800 282 SIPD Sierad Produce Tbk. --U3---2 1,180 1,165 1,120 1,120 -60 2,400 2,776,500 3 1.244 1,120 T/J 200 1,010 B 2,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,000 J 5,300 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,850 1,880 1,780 1,845 -5 218,800 403,260,000 190 329.464 1,855 J 13,500 1,845 T/B 31,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,730 1,905 1,740 1,830 100 19,712,000 36,293,621,000 2,913 2,210.145 1,830 T/J 60,900 1,825 B 27,100 286 SMDR Samudera Indonesia Tbk. --S7---1 292 294 288 290 -2 219,100 63,654,600 87 1,163.817 292 J 24,700 290 T/B 26,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,250 9,725 9,375 9,725 475 13,262,700 127,217,820,000 5,023 3,384.021 9,725 T/J 67,200 9,700 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 570 625 575 620 50 16,877,700 10,285,729,500 1,229 1,018.732 625 J 1,341,500 620 T/B 60,900 289 SMRU SMR Utama Tbk. --U2---2 490 494 480 494 4 1,504,100 736,858,000 30 120.807 494 T/J 5,000 480 B 20,900 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,510 1,525 1,495 1,515 5 3,366,000 5,086,423,000 925 4,046.582 1,515 T/J 32,200 1,510 B 13,300 291 SOCI Soechi Lines Tbk. --M7---1 127 129 125 125 -2 2,564,900 324,297,600 195 22.727 126 J 10,000 125 T/B 703,700 292 SPTO Surya Pertiwi Tbk. --U9---2 880 900 880 890 10 3,182,800 2,853,469,000 268 890.000 890 T/J 25,300 880 B 4,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 185 184 184 -10 200 36,900 2 196.369 164 J 2,900 163 B 12,500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 360 356 356 -2 13,507,800 4,824,763,400 1,742 148.333 356 T/J 226,000 354 B 4,156,200 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,960 0 0 3,960 0 0 0 0 72.000 3,930 J 1,000 3,630 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 462 480 458 480 18 11,419,000 5,293,117,200 365 196.923 480 T/J 378,600 464 B 13,500 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,290 1,355 1,280 1,330 40 56,101,500 72,357,663,500 2,649 198.507 1,330 T/J 56,800 1,315 B 500,000 298 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 0 400 20,000 2 64.769 50 T/J 552,305,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 2,810 2,810 2,570 2,640 -170 433,400 1,165,773,000 208 2,400.000 2,640 T/J 11,700 2,630 B 1,000 302 TARA Sitara Propertindo Tbk. --U6K--1 920 930 910 925 5 41,669,300 38,306,117,000 4,227 872.642 930 J 217,000 925 T/B 1,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,700 4,650 4,700 20 4,836,800 22,605,889,000 1,105 232.099 4,700 T/J 1,307,200 4,670 B 2,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 905 890 895 0 1,372,200 1,230,192,000 390 203.803 900 J 9,500 895 T/B 76,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 2,000 15,000 B 500 306 TDPM Tridomain Performance Materials Tbk. --S3---1 270 302 270 294 24 61,612,400 17,708,966,000 807 128.947 296 J 50,500 294 T/B 83,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 0 0 685 0 0 0 0 220.968 680 J 7,500 665 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 430 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,750 2,750 0 80,000 220,000,000 3 2,259.841 3,000 J 5,000 2,690 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 785 800 5 18,217,400 14,392,816,000 99 400.000 800 T/J 267,800 790 B 208,700 311 TINS Timah Tbk. --S2K--1 645 665 645 650 5 12,784,700 8,386,585,500 856 332.146 655 J 325,200 650 T/B 1,863,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,050 10,350 9,850 9,850 -200 9,135,500 91,297,637,500 5,694 609.009 9,875 J 3,600 9,850 T/B 29,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 790 790 790 0 3,000 2,370,000 2 363.402 790 T/J 48,700 740 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,895 1,560 1,690 -10 13,200 22,667,000 7 88.947 1,690 T/J 39,000 1,615 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 800 755 780 5 11,512,500 8,925,450,500 967 1,255.412 780 T/J 1,117,200 770 B 200,000 316 TOTL Total Bangun Persada Tbk. --S6---1 515 530 510 520 5 681,800 352,162,500 212 186.898 520 T/J 108,900 515 B 291,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 334 330 332 4 152,700 50,804,200 35 1,076.978 334 J 40,600 332 T/B 278,600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 510 498 500 0 14,099,800 7,053,667,200 1,289 2,381.746 500 T/J 2,377,900 498 B 1,469,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 188 193 187 188 0 545,736,100 104,597,052,100 2,292 155.380 189 J 458,000 188 T/B 6,980,100 320 TRIO Trikomsel Oke Tbk. --U9---1 199 0 0 199 0 0 0 0 88.335 208 J 3,000 181 B 300 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 110,000 400 B 77,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,400 1,350 1,400 15 56,600 78,293,500 34 249.750 1,400 T/J 5,700 1,390 B 5,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,230 3,080 3,230 10 32,300 103,608,000 53 3,230.000 3,220 J 15,000 3,100 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,180 1,195 1,175 1,195 15 643,600 762,864,000 25 2,655.556 1,195 T/J 254,400 1,190 B 63,300 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,180 1,180 1,170 1,180 0 291,100 342,633,000 92 2,287.886 1,180 T/J 46,100 1,170 B 6,700 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,740 3,780 3,680 3,740 0 6,200 23,120,000 18 138.515 3,680 J 500 3,420 B 1,200 327 VICO Victoria Investama Tbk. --U8---1 99 100 96 98 -1 2,600 253,000 11 78.400 98 T/J 11,200 96 B 1,600 328 VIVA Visi Media Asia Tbk. --U9---1 131 133 129 131 0 2,576,300 336,694,800 329 43.667 131 T/J 276,500 130 B 57,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 228 222 226 0 3,736,600 844,951,000 188 77.931 228 J 5,100 226 T/B 133,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,165 1,205 1,170 1,185 20 30,332,300 35,988,135,000 2,972 304.586 1,190 J 57,400 1,185 T/B 2,804,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 280 270 280 10 303,600 83,961,800 17 75.722 282 J 7,000 280 T/B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 575 590 570 575 0 12,902,600 7,476,547,500 515 221.154 575 T/J 1,547,500 570 B 1,327,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 314 324 316 318 4 69,887,900 22,306,253,200 2,379 64.898 320 J 2,565,200 318 T/B 814,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,485 1,535 1,485 1,505 20 43,404,500 65,455,658,500 3,741 406.208 1,510 J 1,150,200 1,505 T/B 3,260,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 298 310 300 310 12 11,539,200 3,542,137,400 1,085 52.542 310 T/J 238,600 308 B 666,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,440 1,425 1,425 0 12,204,900 17,488,537,500 2,300 1,017.857 1,425 T/J 6,200 1,420 B 57,600 Total 5,161,623,100 3,849,843,110,200 237,006 2,176,904,000 119,063,000 Jakarta, 02 November 2018 Trading Division