List of Securities Quotation: IDX SMC Composite Date: Monday, 05 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 11,775 11,650 11,775 50 208,100 2,437,930,000 282 956.571 11,775 T/J 3,900 11,675 B 1,500 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 2,170 2,130 2,170 -20 1,100 2,362,000 8 57.867 2,110 J 100 1,885 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,415 1,390 1,395 0 21,610,800 30,182,778,000 1,492 1,701.220 1,395 T/J 5,000 1,390 B 80,900 5 ACST Acset Indonusa Tbk. --S6---1 1,350 1,390 1,350 1,360 10 1,302,500 1,784,053,000 175 57.112 1,375 J 37,300 1,360 T/B 20,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,230 1,305 1,220 1,275 45 14,073,200 18,034,401,500 2,243 1,001.312 1,275 T/J 30,200 1,270 B 242,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,125 8,125 8,025 8,100 -25 289,700 2,346,600,000 63 348.387 8,125 J 8,400 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 320 324 316 318 -2 1,830,000 583,934,600 345 28.384 320 J 208,100 318 T/B 151,700 9 AGII Aneka Gas Industri Tbk. --U3---1 635 645 600 600 -35 1,871,200 1,141,103,500 64 54.545 635 J 148,700 600 T/B 14,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 314 314 306 308 -6 2,049,800 634,040,400 298 503.202 310 J 168,600 308 T/B 149,900 11 AGRS Bank Agris Tbk. --U8---2 226 256 230 232 6 4,400 1,111,400 5 210.909 256 J 19,100 232 T/B 2,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,520 3,540 3,480 3,530 10 5,339,100 18,793,375,000 1,046 2,813.399 3,530 T/J 113,500 3,520 B 1,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 320 J 100 290 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 147,700 4,300 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 730 750 725 740 10 10,980,900 8,071,869,000 127 1,888.285 745 J 10,000 740 T/B 1,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,250 J 5,900 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 695 695 685 690 -5 17,071,600 11,768,668,000 1,895 454.935 690 T/J 845,800 685 B 2,467,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,755 1,770 1,600 1,740 -15 2,300 3,906,500 8 111.396 1,740 T/J 600 1,605 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 147,500 500 B 147,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 140 140 138 140 0 3,950,700 549,904,900 276 38.356 140 T/J 276,600 139 B 79,400 21 ARII Atlas Resources Tbk. --U2---2 990 0 0 990 0 0 0 0 66.000 990 J 20,000 920 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 296 296 292 292 -4 2,400 702,200 6 97.333 292 T/J 4,500 290 B 1,500 23 ARNA Arwana Citramulia Tbk. --U3---1 370 374 360 370 0 66,000 24,054,600 32 2,514.783 372 J 54,200 370 T/B 6,400 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,340 1,330 1,330 0 35,500 47,243,000 18 275.751 1,340 J 200 1,330 T/B 25,700 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 685 685 0 1,074,500 736,032,500 78 1,268.519 685 T/J 250,000 680 B 65,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 278 284 278 280 2 7,894,100 2,223,184,800 759 266.667 282 J 1,146,600 280 T/B 75,900 27 ATIC Anabatic Technologies Tbk. --U9---1 850 850 820 850 0 4,200 3,449,500 4 121.429 845 J 2,000 800 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 1,455 1,520 1,455 1,455 0 285,800 421,256,000 179 1,315.908 1,465 J 100 1,455 T/B 6,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 66,500 3,355,000 6 57.388 50 T/J 7,643,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 308 310 0 3,100 955,000 2 228.555 308 J 129,200 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,695 1,695 -5 418,100 709,280,000 120 2,118.750 1,700 J 23,000 1,695 T/B 17,900 33 BBKP Bank Bukopin Tbk. --S8---1 336 338 330 334 -2 1,748,100 587,220,000 517 99.083 338 J 65,000 332 B 219,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,360 J 201,200 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 2,210 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,340 2,270 2,330 -20 27,072,400 62,563,230,000 4,322 303.913 2,330 T/J 352,900 2,320 B 66,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 294 290 292 -2 20,900 6,118,800 40 297.292 292 T/J 40,200 290 B 1,200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 157 146 154 0 10,245,000 1,608,142,500 627 436.731 154 T/J 16,900 152 B 100 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 0 147,200 7,360,000 22 217.306 50 T/J 338,577,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 142 144 137 139 -3 9,773,700 1,368,865,700 806 81.765 140 J 100,400 139 T/B 438,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 540 550 535 535 -5 845,000 456,492,000 82 2,741.621 545 J 500 535 T/B 371,000 43 BHIT MNC Investama Tbk. --S9K--1 79 81 78 80 1 19,241,000 1,543,223,200 10,764 233.952 80 T/J 1,375,800 79 B 2,681,500 44 BINA Bank Ina Perdana Tbk. --U8---1 535 535 535 535 0 300 160,500 1 302.267 555 J 17,500 535 T/B 209,700 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 3,700 185,000 10 35.714 50 T/J 10,728,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,880 2,900 2,740 2,800 -80 170,100 475,821,000 143 43.077 2,800 T/J 3,300 2,760 B 50,200 47 BISI BISI International Tbk. --U1---1 1,480 1,480 1,435 1,450 -30 24,000 34,716,000 18 725.000 1,450 T/J 98,700 1,435 B 2,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,940 1,820 1,940 140 16,659,400 31,086,763,000 1,195 323.333 1,945 J 72,400 1,940 T/B 22,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 670 645 665 15 9,205,200 6,108,547,000 1,546 154.651 665 T/J 50,800 660 B 338,300 50 BKSL Sentul City Tbk. --S6LKO1 97 97 95 95 -2 27,362,500 2,620,598,300 903 6.565 96 J 2,384,700 95 T/B 162,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 181 200 180 198 17 5,500 1,073,200 8 454.337 198 T/J 800 186 B 500 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 0 0 4,400 0 0 0 0 293.333 4,400 J 400 3,700 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 334 332 334 -12 2,900 963,600 3 104.375 350 J 100 334 T/B 4,700 55 BMTR Global Mediacom Tbk. --S9K--1 324 338 324 330 6 21,044,000 7,021,116,200 8,066 268.598 330 T/J 698,400 328 B 40,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 875 855 860 -10 1,450,800 1,255,805,500 378 6.350 865 J 18,200 860 T/B 40,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 202 0 779,100 155,940,800 75 2.407 202 T/J 26,100 200 B 974,500 58 BNLI Bank Permata Tbk. --M8K--1 470 472 462 464 -6 988,400 459,960,400 123 5.052 466 J 500 464 T/B 3,500 59 BOGA Bintang Oto Global Tbk. --S9---2 660 675 660 670 10 8,050,300 5,361,579,000 937 650.485 670 T/J 74,400 665 B 97,700 60 BOLT Garuda Metalindo Tbk. --U4---2 955 965 945 960 5 360,500 344,657,000 255 174.545 960 T/J 6,500 950 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,320 2,400 2,340 2,400 80 1,708,300 4,021,357,000 1,152 600.000 2,400 T/J 200 2,390 B 1,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 570,000 600 B 558,500 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 5,300 B 400 65 BRIS Bank BRIsyariah Tbk. --U8---1 570 570 555 560 -10 2,956,000 1,650,599,000 671 560.000 565 J 652,200 560 T/B 6,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 3,417,700 170,885,000 259 7.874 50 T/J 26,804,300 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,170 J 21,800 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,850 1,880 1,845 1,855 5 1,762,900 3,272,776,000 521 145.272 1,855 T/J 88,200 1,850 B 152,800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,130 1,100 1,120 0 14,009,700 15,668,341,000 1,811 219.391 1,120 T/J 3,700,000 1,115 B 590,200 70 BSIM Bank Sinarmas Tbk. --U8---1 590 590 580 590 0 400 234,500 4 402.404 585 J 2,100 580 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,410 2,400 2,400 0 4,300 10,334,000 9 123.077 2,400 T/J 100 2,290 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---2 139 140 135 136 -3 21,000 2,889,300 12 1,041.986 137 J 2,000 136 T/B 300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 549,380,000 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,730 3,830 3,770 3,790 60 410,000 1,558,017,000 42 733.697 3,790 T/J 13,000 3,720 B 200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,745 1,750 1,720 1,725 -20 15,636,800 27,035,101,500 1,181 1,725.000 1,725 T/J 194,600 1,720 B 1,241,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,540 1,495 1,510 10 97,000 146,136,000 45 255.932 1,510 T/J 6,800 1,480 B 600 78 BULL Buana Lintas Lautan Tbk. --S7---1 137 142 136 139 2 6,144,400 855,168,800 305 13.593 139 T/J 571,100 138 B 476,300 79 BUMI Bumi Resources Tbk. --S2K--2 165 169 164 165 0 76,428,200 12,700,388,700 1,832 9.576 165 T/J 3,192,800 164 B 29,162,300 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 226 228 200 226 0 14,221,800 3,189,979,800 217 173.846 226 T/J 61,900 204 B 2,300 81 BVIC Bank Victoria International Tbk. --U8---1 190 190 189 189 -1 20,100 3,799,000 5 178.718 190 J 400 189 T/B 25,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 171 173 169 170 -1 13,788,900 2,354,983,000 802 37.180 170 T/J 443,700 169 B 844,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 344 352 330 340 -4 1,069,300 370,697,600 178 103.030 342 J 25,300 340 T/B 8,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,570 2,510 2,510 -40 1,884,300 4,791,990,000 281 143.429 2,520 J 10,500 2,510 T/B 6,800 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 306 306 -4 773,500 238,207,400 191 559.037 306 T/J 150,100 304 B 116,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 720 705 720 20 2,300 1,649,000 4 180.000 715 J 137,500 695 B 481,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 92 93 1 1,285,500 118,779,000 118 595.200 93 T/J 93,300 92 B 59,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 252 244 246 -4 1,199,400 295,725,400 64 19.250 250 J 70,000 248 B 30,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,510 1,450 1,495 -5 94,700 139,490,500 22 5,424.922 1,500 J 11,300 1,495 T/B 18,800 90 CLEO Sariguna Primatirta Tbk. --S5---1 288 294 288 288 0 9,280,200 2,695,509,600 475 1,252.174 290 J 173,700 288 T/B 372,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,390 1,350 1,385 25 63,900 87,747,500 230 132.528 1,385 T/J 200 1,325 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 218 212 218 6 27,200 5,857,000 23 41.237 218 T/J 20,300 212 B 4,400 93 COWL Cowell Development Tbk. --U6---2 420 424 420 422 2 112,900 47,641,800 105 324.615 422 T/J 2,800 420 B 300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 119,300 5,965,000 10 45.455 50 T/J 19,539,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 580 580 560 560 -20 210,700 121,650,000 33 282.593 560 T/J 4,000 550 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 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 845 845 805 805 -40 9,097,100 7,414,902,500 1,259 180.235 810 J 25,000 805 T/B 1,657,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,000 350,000 7 16.496 50 T/J 85,439,800 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 975 990 965 965 -10 2,382,300 2,344,815,000 331 839.130 965 T/J 4,500 960 B 3,100 100 DILD Intiland Development Tbk. --S6---1 308 318 308 310 2 63,900 19,835,400 22 54.020 318 J 11,000 310 T/B 123,800 101 DKFT Central Omega Resources Tbk. --U2---2 330 336 336 336 6 100,000 33,600,000 6 863.088 336 T/J 653,400 326 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 0 0 5,400 0 0 0 0 32,279.276 5,475 J 10,000 5,200 B 93,700 103 DMAS Puradelta Lestari Tbk. --M6---1 129 130 127 127 -2 1,194,800 152,089,500 105 60.476 128 J 6,200 127 T/B 2,219,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 0 0 3,310 0 0 0 0 2,907.615 3,320 J 10,000 3,270 B 1,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 795 810 790 795 0 7,422,100 5,916,941,000 2,118 1,076.302 795 T/J 33,500 790 B 775,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 134 142 133 133 -1 300,400 40,715,200 87 24.182 133 T/J 6,700 132 B 18,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 380 360 366 2 403,100 147,222,000 50 98.919 366 T/J 2,300 358 B 35,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,975 0 0 14,975 0 0 0 0 998.333 14,250 J 200 13,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,325 J 9,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,965 1,960 1,960 1,960 -5 300 588,000 2 721.460 1,960 T/J 20,300 1,900 B 900 111 DWGL Dwi Guna Laksana Tbk. --U9---2 86 93 85 90 4 66,500 5,897,900 48 60.000 90 T/J 76,400 86 B 9,100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,135 J 12,000 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 368 372 362 364 -4 26,258,000 9,592,184,000 2,687 91.000 364 T/J 772,000 362 B 1,314,000 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,200 610,000 3 10.308 50 T/J 550,120,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 99 101 97 97 -2 16,722,200 1,648,887,600 832 8.087 98 J 56,000 97 T/B 2,558,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,890 1,850 1,850 1,850 -40 1,100 2,035,000 3 1,294.349 1,850 T/J 2,200 1,810 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,630 1,650 1,520 1,520 -110 28,966,500 45,560,672,500 6,028 152.000 1,520 T/J 713,800 1,515 B 295,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 316 320 308 310 -6 9,688,000 3,014,031,600 755 577.163 312 J 245,800 310 T/B 22,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,090 2,140 2,040 2,100 10 28,898,300 60,763,565,000 4,190 106.577 2,100 T/J 659,400 2,090 B 559,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,670 1,670 1,670 10 100 167,000 1 2,626.406 1,825 J 900 1,665 B 100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,300 7,300 7,150 7,250 -50 328,600 2,366,715,000 334 1,661.472 7,250 T/J 3,800 7,200 B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,775 5,675 5,775 100 2,142,400 12,231,240,000 70 1,155.000 5,775 T/J 25,500 5,750 B 1,800 123 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---2 730 730 725 725 -5 96,800 70,361,500 54 725.000 725 T/J 33,900 700 B 500 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 940 915 930 0 21,912,200 20,265,745,000 144 422.727 930 T/J 91,800 915 B 14,500 126 FREN Smartfren Telecom Tbk. --U7---1 99 102 99 99 0 16,805,400 1,681,072,800 731 5.500 100 J 1,610,000 99 T/B 3,905,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 117 118 115 115 -2 1,329,300 153,600,100 204 71.875 116 J 5,000 115 T/B 1,100 128 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---1 202 204 200 204 2 1,976,600 399,326,200 222 27.423 204 T/J 435,300 202 B 556,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 615 615 -15 2,361,100 1,464,930,500 545 120.740 615 T/J 56,800 610 B 569,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 228 224 224 0 3,623,800 819,651,400 411 56.000 226 J 8,600 224 T/B 370,800 132 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 14,000 B 2,000 133 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---1 127 130 127 127 0 5,000 641,500 8 50.800 130 J 5,400 128 B 1,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,170 3,140 3,170 0 63,400 200,584,000 155 3,170.000 3,170 T/J 117,200 3,140 B 10,400 136 HERO Hero Supermarket Tbk. --U9---1 955 945 915 945 -10 1,200 1,104,000 6 1,972.531 945 T/J 900 915 B 900 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,850 2,830 2,830 -20 1,800 5,112,000 8 866.344 2,870 J 100 2,830 T/B 9,700 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 690 645 645 -45 1,000 651,000 6 992.308 650 J 9,700 645 T/B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 810 820 -5 8,559,700 6,989,986,000 297 264.516 820 T/J 96,700 815 B 60,700 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 254 242 252 8 222,500 55,137,800 67 84.000 252 T/J 40,400 246 B 17,900 141 HRUM Harum Energy Tbk. --S2K--1 1,860 1,880 1,820 1,840 -20 1,779,500 3,296,030,000 1,061 35.385 1,845 J 1,000 1,840 T/B 6,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 8,000 7,500 8,000 800 3,500 26,850,000 7 860.400 8,000 T/J 1,600 7,800 B 200 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 790 760 790 0 10,100 7,976,000 5 61.719 790 T/J 400 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 202 210 202 210 8 318,626,900 65,298,034,600 885 403.086 210 T/J 1,582,800 206 B 4,200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 154 148 149 -1 7,788,600 1,179,029,900 351 39.733 150 J 121,000 148 B 324,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,970 2,020 1,955 1,960 -10 1,427,200 2,832,036,000 683 263.131 1,975 J 2,500 1,960 T/B 1,900 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 630 600 625 5 1,364,600 847,165,000 114 125.000 625 T/J 43,800 610 B 47,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 945 940 940 -10 191,700 181,135,500 13 247.368 945 J 42,100 940 T/B 500 149 INAF Indofarma Tbk. --U5---1 4,100 4,110 3,900 3,900 -200 45,100 177,510,000 57 1,560.000 3,990 J 100 3,900 T/B 29,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,240 3,200 3,080 3,160 -80 10,813,300 33,980,135,000 2,947 1,289.796 3,160 T/J 32,400 3,150 B 204,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,030 4,030 3,900 3,970 -60 94,900 376,058,000 134 534.687 3,950 J 800 3,930 B 400 152 INDS Indospring Tbk. --M4---1 2,400 2,400 2,360 2,400 0 1,102,200 2,636,787,000 112 225.000 2,400 T/J 200 2,370 B 600 153 INDY Indika Energy Tbk. --S2XXO1 2,240 2,410 2,240 2,330 90 21,814,600 51,434,462,000 4,688 78.983 2,330 T/J 40,400 2,320 B 373,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 68 66 67 0 1,835,300 122,065,500 110 0.383 68 J 73,600 67 T/B 18,000 155 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 610 J 400 575 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,040 2,020 2,020 -30 555,700 1,125,739,000 265 731.884 2,030 J 10,000 2,000 B 500 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 210,100 100,397,800 8 338.359 480 T/J 67,000 478 B 30,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 406 416 392 396 -10 25,900 10,554,600 23 104.211 410 J 1,100 396 T/B 3,000 159 ISAT Indosat Tbk. --S7K--1 2,350 2,420 2,350 2,350 0 241,800 575,302,000 311 167.857 2,370 J 2,500 2,350 T/B 44,600 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,500 24,500 23,800 23,825 -675 1,896,800 45,445,722,500 3,371 170.179 23,875 J 1,300 23,825 T/B 157,100 161 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 0 0 50 0 0 0 0 35.714 50 J 75,325,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 480 J 8,000 456 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 500 J 500 420 B 3,300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,070 2,160 2,050 2,090 20 8,110,700 17,104,759,000 2,537 571.350 2,100 J 634,000 2,090 T/B 100,600 166 JRPT Jaya Real Property Tbk. --S6---1 585 595 520 575 -10 2,365,500 1,388,791,500 118 552.885 585 J 2,100 570 B 68,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,180 4,190 4,140 4,160 -20 3,715,200 15,457,523,000 1,985 245.312 4,160 T/J 1,841,100 4,150 B 13,800 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,150 1,150 1,150 0 2,500 2,875,000 1 247.674 1,150 T/J 16,000 1,140 B 1,000 169 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,610 2,520 2,550 -10 212,300 548,689,000 131 2,550.000 2,550 T/J 11,000 2,520 B 9,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 252 258 246 254 2 1,021,400 258,026,400 127 30.863 254 T/J 300,400 252 B 800 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 220 220 216 218 -2 241,100 52,736,000 117 7.563 218 T/J 400,800 216 B 854,300 173 KINO Kino Indonesia Tbk. --U5---2 2,050 2,180 2,010 2,180 130 303,300 650,913,000 141 57.368 2,180 T/J 40,500 2,170 B 6,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,940 2,950 10 151,200 445,093,000 54 983.333 2,940 J 8,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 352 350 350 0 365,500 127,925,400 13 1,228.070 352 J 1,800 350 T/B 9,700 176 KMTR Kirana Megatara Tbk. --U3---2 316 324 316 316 0 42,200 13,405,000 43 68.996 320 J 4,800 316 T/B 7,100 177 KPIG MNC Land Tbk. --U9---2 138 139 136 138 0 16,935,900 2,353,538,300 3,520 296.947 138 T/J 200,500 135 B 72,000 178 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,370 2,370 -30 5,300 12,669,000 10 861.818 2,400 J 1,400 2,370 T/B 400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 374 382 374 380 6 2,946,300 1,111,702,000 450 47.242 380 T/J 16,500 376 B 4,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 665 695 655 680 15 94,494,400 63,312,759,500 3,871 7,074.490 680 T/J 334,000 675 B 758,700 181 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,360 4,400 0 576,200 2,531,526,000 1,387 275.000 4,400 T/J 968,200 4,380 B 800 182 LPCK Lippo Cikarang Tbk --S6---1 1,540 1,560 1,500 1,520 -20 363,100 553,324,000 235 164.324 1,525 J 5,000 1,520 T/B 3,700,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 282 284 280 280 -2 4,556,900 1,286,621,800 923 71.691 282 J 150,000 280 T/B 943,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,830 4,810 4,720 4,770 -60 4,789,700 22,787,864,000 3,916 108.087 4,770 T/J 55,600 4,750 B 19,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,260 1,240 1,260 10 4,522,200 5,674,247,500 802 325.161 1,260 T/J 274,000 1,255 B 5,000 186 LTLS Lautan Luas Tbk. --U9---1 560 565 545 560 0 346,300 193,801,500 24 197.958 560 T/J 74,800 550 B 1,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 426 428 418 418 -8 294,481,400 126,037,910,600 277 881.373 418 T/J 25,900 416 B 500 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,370 1,420 1,355 1,360 -10 13,414,600 18,692,340,500 2,855 772.727 1,360 T/J 104,200 1,355 B 96,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,770 1,770 1,770 -5 100 177,000 1 105.357 1,770 T/J 3,100 1,695 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 810 10 8,680,100 6,994,735,500 1,047 1,299.848 810 T/J 157,000 800 B 466,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 254 258 254 256 2 19,062,900 4,878,046,200 217 341.333 256 T/J 147,500 254 B 152,500 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,880 1,920 1,880 1,920 40 677,600 1,288,366,000 157 768.000 1,925 J 121,100 1,920 T/B 8,500 193 MASA Multistrada Arah Sarana Tbk. --S4---1 585 640 590 630 45 12,349,100 7,689,110,500 808 447.952 635 J 328,300 630 T/B 428,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,200 7,100 6,400 6,600 400 10,400 70,140,000 21 2,845.919 6,650 J 100 6,500 B 5,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,020 2,950 2,970 -20 55,700 166,366,000 85 228.462 3,000 J 8,700 2,970 T/B 1,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 605 590 600 5 1,323,300 792,630,000 225 37.500 605 J 93,000 600 T/B 2,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,490 3,400 3,400 -70 2,343,500 8,089,206,000 284 245.487 3,400 T/J 31,700 3,390 B 26,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 156 154 154 -1 434,300 67,106,000 58 138.127 155 J 100 154 T/B 9,900 199 MDIA Intermedia Capital Tbk. --M9---1 142 145 132 140 -2 322,900 44,581,700 62 101.449 140 T/J 25,500 139 B 15,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,870 2,890 2,850 2,880 10 6,000 17,278,000 7 150.199 2,880 T/J 900 2,820 B 100 201 MDLN Modernland Realty Tbk. --S6---1 222 236 220 234 12 2,639,600 603,591,000 542 69.445 234 T/J 66,100 232 B 27,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 840 790 830 35 17,280,700 14,147,918,000 2,947 1,461.860 830 T/J 5,424,800 825 B 1,442,300 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 700 3,360,000 1 3,498.848 0 J 0 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,375 5,450 5,200 5,400 25 12,500 66,015,000 19 14,237.878 5,400 T/J 5,700 5,200 B 300 205 META Nusantara Infrastructure Tbk. --M7---1 248 248 240 248 0 1,844,200 455,689,000 74 74.452 248 T/J 203,400 246 B 54,300 206 MFIN Mandala Multifinance Tbk. --U8---2 800 820 765 820 20 217,600 174,603,500 12 841.026 820 T/J 150,000 765 B 3,100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 500,000 920 B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,430 1,400 1,425 0 1,577,600 2,228,231,500 235 83.898 1,425 T/J 30,600 1,410 B 1,500 209 MINA Sanurhasta Mitra Tbk. --U9---2 505 550 505 550 45 7,011,100 3,818,988,500 314 2,619.048 545 J 500,800 515 B 250,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 186 189 182 182 -4 537,600 101,573,900 21 455.000 189 J 49,600 182 T/B 47,700 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. CDU5---1 15,900 15,900 15,850 15,850 -50 1,100 17,475,000 8 100,955.414 16,000 J 2,800 15,900 B 5,300 213 MLIA Mulia Industrindo Tbk --U3---2 845 845 815 830 -15 354,400 294,738,500 114 138.622 830 T/J 1,500 825 B 27,900 214 MLPL Multipolar Tbk. --U9---1 82 83 81 81 -1 1,847,300 151,390,600 172 9.291 82 J 1,000 81 T/B 228,700 215 MLPT Multipolar Technology Tbk. --U9---1 790 790 595 595 -195 89,800 66,518,000 54 123.958 765 J 800 595 T/B 54,500 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 500 520 -5 601,600 306,999,000 88 88.889 525 J 48,700 482 B 12,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 840 800 815 -5 16,583,400 13,540,263,000 1,758 90.556 815 T/J 618,000 810 B 40,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 925 850 920 70 4,626,800 4,190,997,000 895 61.333 925 J 134,600 920 T/B 317,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 151 152 149 152 1 823,100 123,990,100 271 63.906 153 J 500 152 T/B 38,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 14,900 4,250 B 200 221 MSIN MNC Studios International Tbk. --U9---2 350 350 342 348 -2 36,700 12,725,800 38 348.000 348 T/J 26,900 342 B 4,100 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 895 895 0 250,600 224,287,000 2 58.882 895 T/J 600 0 B 0 223 MTDL Metrodata Electronics Tbk. --S9---1 725 745 700 720 -5 81,000 57,447,500 26 1,296.176 725 J 500 720 T/B 1,500 224 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---1 398 418 398 400 2 261,500 104,604,800 10 168.173 400 T/J 109,300 396 B 50,000 226 MYOH Samindo Resources Tbk. --S2---1 870 890 855 890 20 15,358,900 13,215,878,000 417 106.006 890 T/J 32,900 885 B 8,400 227 MYRX Hanson International Tbk. --S6K--2 139 139 127 129 -10 864,717,000 111,924,724,400 1,360 87.975 130 J 5,035,700 129 T/B 5,900 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 4,100 2,460,000 3 582.524 605 J 114,200 600 T/B 114,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,430 3,500 3,430 3,440 10 19,600 67,602,000 39 1,058.462 3,460 J 2,000 3,430 B 3,100 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 1,000 90,500 2 85.714 91 J 55,900 90 T/B 563,800 231 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 1,600 1,347,500 6 1,023.945 850 J 10,400 845 T/B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,020 1,080 1,080 1,080 60 400 432,000 2 288.000 1,080 T/J 3,700 1,000 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 390 386 388 -4 75,000 29,054,400 16 45.647 390 J 18,500 386 B 48,700 234 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---1 565 545 540 540 -25 5,300 2,873,500 6 1,068.355 575 J 5,000 540 T/B 48,500 236 PALM Provident Agro Tbk. --U1---2 254 262 262 262 8 100 26,200 1 71.610 262 T/J 32,100 252 B 6,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,350 1,470 1,350 1,360 10 99,000 133,920,000 21 989.091 1,430 J 1,000 1,360 T/B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,090 1,100 0 141,400 155,479,000 35 129.412 1,100 T/J 49,500 1,095 B 6,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 545 550 0 2,362,400 1,299,801,000 190 973.451 555 J 900 550 T/B 508,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,950 2,960 10 40,000 118,001,000 7 1,973.333 2,960 T/J 16,300 2,950 B 6,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,010 2,080 1,995 2,060 50 113,387,200 232,493,022,500 10,801 686.667 2,070 J 2,591,600 2,060 T/B 1,043,100 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,260 1,260 1,260 20 200 252,000 2 245.854 1,300 J 700 1,255 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 1,070 1,070 1,050 1,050 -20 2,068,900 2,175,600,500 176 1,748.252 1,055 J 21,500 1,050 T/B 36,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 60 0 2,594,800 153,858,700 186 60.000 60 T/J 444,100 59 B 955,800 246 PNIN Paninvest Tbk. --S8---1 1,020 1,040 1,020 1,030 10 40,800 42,249,500 16 1,095.279 1,030 T/J 11,300 1,025 B 500 247 PNLF Panin Financial Tbk. --S8---1 260 260 252 254 -6 38,263,100 9,731,914,400 1,474 274.535 254 T/J 3,363,700 252 B 235,900 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 755 J 1,000 590 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,500 4,540 4,490 4,520 20 34,795,300 157,275,688,000 497 2,868.912 4,520 T/J 30,000 4,490 B 67,200 250 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---2 900 900 895 895 -5 900 807,000 3 59.667 895 T/J 2,500 880 B 1,200 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 511,200 181,286,600 108 82.791 356 T/J 3,293,400 354 B 29,300 253 PPRO PP Properti Tbk. --S6K--1 98 100 98 99 1 11,797,300 1,167,916,200 673 214.054 100 J 891,400 99 T/B 632,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,210 2,300 2,300 2,300 90 100 230,000 1 35.385 2,290 J 700 2,210 B 300 255 PRIM Royal Prima Tbk. --U9---2 970 970 935 970 0 1,100 1,038,000 10 970.000 970 T/J 3,000 935 B 29,600 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 179 179 172 172 -7 1,228,000 214,739,000 267 558.025 173 J 22,000 172 T/B 1,002,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,200 4,400 4,180 4,390 190 31,859,800 138,256,533,000 7,584 3,817.391 4,400 J 1,127,400 4,390 T/B 84,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,390 1,440 1,390 1,415 25 11,830,300 16,806,509,000 1,901 265.977 1,415 T/J 553,400 1,410 B 203,600 259 PTRO Petrosea Tbk. --S2---1 2,030 2,070 2,010 2,050 20 2,328,600 4,783,462,000 569 1,640.000 2,060 J 857,500 2,050 T/B 94,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 17,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 540 550 525 550 10 23,274,500 12,516,235,500 2,166 2,120.359 550 T/J 1,206,500 540 B 37,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 915 885 900 0 163,200 146,346,500 117 900.000 900 T/J 33,100 890 B 10,000 263 RAJA Rukun Raharja Tbk. --S7---1 482 482 470 472 -10 1,394,500 660,702,800 235 1,621.325 476 J 10,700 472 T/B 57,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,170 1,125 1,130 -20 5,279,500 6,022,668,500 1,274 706.250 1,130 T/J 14,100 1,125 B 120,700 265 RDTX Roda Vivatex Tbk --U6---1 5,200 5,600 5,000 5,600 400 16,000 80,322,500 12 295.018 5,450 J 2,000 5,125 B 200 266 RIMO Rimo International Lestari Tbk --U9---2 159 162 158 158 -1 795,025,300 126,964,839,100 688 86.745 159 J 5,077,800 158 T/B 3,861,800 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 342 320 320 -4 27,400 8,888,800 17 2,503.912 326 J 2,000 320 T/B 3,200 268 RODA Pikko Land Development Tbk. --U6---2 322 360 322 360 38 5,972,800 2,150,189,600 10 574.804 402 J 100 308 B 5,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,080 1,090 1,070 1,080 0 426,400 461,575,500 331 423.529 1,080 T/J 390,900 1,075 B 4,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 510 515 0 1,252,700 641,787,500 363 643.750 515 T/J 33,700 505 B 43,500 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,025 0 0 9,025 0 0 0 0 5,822.581 9,000 J 4,600 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,665 1,665 1,590 1,610 -55 8,921,700 14,464,001,000 2,703 728.332 1,610 T/J 610,900 1,600 B 31,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 825 705 825 0 500 400,500 3 922.767 850 J 41,100 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,310 2,310 2,310 10 100 231,000 1 98.718 2,390 J 200 2,310 T/B 300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,400 3,070 3,400 0 216,800 688,371,000 21 158.001 3,400 T/J 20,500 3,080 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,060 1,060 1,005 1,030 -30 3,205,300 3,303,096,500 522 735.714 1,030 T/J 54,700 1,025 B 23,100 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 820 810 810 -10 1,085,000 881,332,000 390 139.655 810 T/J 14,600 805 B 29,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,400 2,510 2,300 2,500 100 235,800 584,571,000 362 28.393 2,500 T/J 300 2,480 B 5,300 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 466 470 466 470 4 1,268,500 593,612,600 454 42.727 470 T/J 87,300 468 B 1,000 282 SIPD Sierad Produce Tbk. --U3---2 1,120 1,120 1,010 1,120 0 5,800 6,467,000 9 1.244 1,120 T/J 700 1,095 B 200 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,530 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,845 1,900 1,810 1,900 55 117,100 219,126,500 131 339.286 1,900 T/J 8,800 1,890 B 9,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,830 1,880 1,820 1,840 10 9,049,400 16,687,388,500 1,504 2,222.222 1,840 T/J 182,800 1,835 B 15,600 286 SMDR Samudera Indonesia Tbk. --S7---1 290 300 292 294 4 590,200 174,597,400 133 1,179.870 294 T/J 525,400 292 B 78,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,775 9,575 9,700 -25 4,571,600 44,224,632,500 3,452 3,375.322 9,700 T/J 102,400 9,650 B 205,600 288 SMRA Summarecon Agung Tbk. --S6IK-1 620 625 605 605 -15 4,807,900 2,944,693,000 765 994.085 610 J 200,000 605 T/B 389,700 289 SMRU SMR Utama Tbk. --U2---2 494 505 494 505 11 99,400 49,418,000 22 123.497 505 T/J 78,300 492 B 15,000 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,515 1,525 1,475 1,500 -15 3,541,200 5,320,721,000 1,022 4,006.517 1,505 J 2,600 1,495 B 3,600 291 SOCI Soechi Lines Tbk. --M7---1 125 130 124 126 1 1,623,400 207,366,100 176 22.909 127 J 257,500 126 T/B 522,600 292 SPTO Surya Pertiwi Tbk. --U9---2 890 895 875 895 5 3,093,100 2,765,483,000 249 895.000 895 T/J 323,500 875 B 2,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 200 180 180 -4 2,800 509,500 6 192.100 179 J 1,700 163 B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 358 354 354 -2 13,655,100 4,846,566,200 1,456 147.500 356 J 467,900 354 T/B 565,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,960 0 0 3,960 0 0 0 0 72.000 3,850 J 7,500 3,640 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 478 468 470 -10 14,801,300 6,985,005,200 455 192.821 472 J 97,700 470 T/B 3,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,330 1,340 1,295 1,295 -35 52,720,200 69,555,331,000 2,284 193.284 1,295 T/J 4,900 1,290 B 458,600 298 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 499,431,500 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 2,640 2,640 2,240 2,240 -400 1,569,300 4,098,782,000 349 2,036.364 2,240 T/J 2,900 2,230 B 3,100 302 TARA Sitara Propertindo Tbk. --U6K--1 925 940 915 935 10 46,823,400 43,180,155,000 3,826 882.075 935 T/J 479,100 930 B 53,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,700 4,640 4,680 -20 5,699,400 26,652,971,000 1,201 231.111 4,680 T/J 302,500 4,670 B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 915 885 895 0 920,100 829,370,500 548 203.803 895 T/J 294,300 890 B 10,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 10,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 294 314 294 308 14 38,892,000 11,821,371,200 837 135.088 308 T/J 109,500 300 B 5,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 685 685 685 0 10,100 6,918,500 3 220.968 685 T/J 2,200 625 B 1,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 392 B 1,000 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,750 2,750 0 35,000 96,250,000 1 2,259.841 3,200 J 200 2,600 B 1,100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 795 -5 6,791,100 5,398,384,500 74 397.500 795 T/J 100,100 790 B 12,000 311 TINS Timah Tbk. --S2K--1 650 660 645 650 0 4,966,100 3,237,851,000 670 332.146 655 J 351,600 650 T/B 347,700 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 9,850 9,900 9,325 9,500 -350 8,983,700 86,386,582,500 5,660 587.369 9,500 T/J 205,400 9,475 B 70,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 800 800 800 10 6,000 4,800,000 2 368.002 800 T/J 25,800 740 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,690 1,900 1,700 1,700 10 5,300 9,325,000 9 89.474 1,700 T/J 47,300 1,610 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 780 800 755 775 -5 8,473,900 6,562,321,500 740 1,247.364 775 T/J 99,100 765 B 700 316 TOTL Total Bangun Persada Tbk. --S6---1 520 530 515 530 10 221,400 115,109,000 54 190.493 530 T/J 15,300 520 B 10,200 317 TOTO Surya Toto Indonesia Tbk. --U3---2 332 342 332 340 8 299,000 101,320,000 66 1,102.929 342 J 55,000 340 T/B 68,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 505 498 500 0 8,031,000 4,013,654,700 701 2,381.746 500 T/J 9,589,600 498 B 1,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 188 190 185 189 1 241,199,400 44,858,928,800 1,539 156.206 190 J 2,598,100 189 T/B 5,637,600 320 TRIO Trikomsel Oke Tbk. --U9---1 199 0 0 199 0 0 0 0 88.335 224 J 500 195 B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 20,000 8,000,000 1 238.607 410 J 110,000 400 T/B 57,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,410 1,390 1,400 0 85,100 119,738,000 16 249.750 1,400 T/J 981,700 1,395 B 8,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,230 3,210 3,210 -20 23,300 75,086,000 40 3,210.000 3,210 T/J 13,000 3,200 B 150,100 324 TURI Tunas Ridean Tbk. --U9---1 1,195 1,200 1,170 1,170 -25 1,163,500 1,376,404,000 40 2,600.000 1,170 T/J 122,500 1,165 B 125,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,180 1,190 1,165 1,165 -15 371,100 438,165,000 87 2,258.803 1,180 J 1,000 1,165 T/B 11,900 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,740 3,730 3,650 3,720 -20 1,300 4,790,000 8 137.774 3,690 J 300 3,680 B 500 327 VICO Victoria Investama Tbk. --U8---1 98 129 98 107 9 121,200 12,739,600 45 85.600 107 T/J 138,100 106 B 11,000 328 VIVA Visi Media Asia Tbk. --U9---1 131 136 129 132 1 2,450,300 323,501,900 448 44.000 132 T/J 474,100 131 B 600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 228 222 224 -2 3,119,200 701,005,000 173 77.241 224 T/J 601,800 222 B 1,044,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,185 1,215 1,175 1,190 5 27,211,700 32,629,576,500 2,877 305.871 1,190 T/J 800 1,185 B 358,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 280 280 274 274 -6 800 223,400 4 74.099 280 J 2,500 274 T/B 1,000 332 WOOD Integra Indocabinet Tbk. --S5---2 575 575 570 570 -5 11,057,900 6,303,211,500 275 219.231 575 J 856,400 570 T/B 699,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 324 316 318 0 31,728,000 10,162,060,800 1,657 64.898 320 J 881,500 318 T/B 5,821,700 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,535 1,490 1,505 0 34,903,200 52,772,460,500 3,931 406.208 1,505 T/J 124,400 1,500 B 2,805,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 310 318 308 314 4 13,618,000 4,260,687,000 1,121 53.220 314 T/J 183,700 312 B 601,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,425 1,445 1,425 1,440 15 12,399,400 17,793,750,000 2,011 1,028.571 1,440 T/J 34,200 1,435 B 700 Total 4,130,314,900 2,428,290,904,600 198,745 2,252,230,500 100,758,300 Jakarta, 05 November 2018 Trading Division