List of Securities Quotation: IDX SMC Composite Date: Tuesday, 06 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 11,775 11,850 11,375 11,450 -325 482,300 5,555,477,500 1,159 930.169 11,500 J 800 11,450 T/B 27,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,170 2,290 2,160 2,160 -10 500 1,102,000 5 57.600 2,160 T/J 4,000 2,000 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,410 1,375 1,380 -15 6,395,900 8,871,696,000 1,368 1,682.927 1,380 T/J 55,600 1,375 B 85,800 5 ACST Acset Indonusa Tbk. --S6---1 1,360 1,380 1,355 1,360 0 855,000 1,168,814,500 93 57.112 1,360 T/J 36,100 1,355 B 93,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,275 1,330 1,285 1,310 35 10,472,900 13,706,833,000 2,402 1,028.799 1,315 J 75,500 1,310 T/B 134,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,100 8,025 8,075 -25 146,400 1,183,765,000 77 347.312 8,100 J 18,400 8,075 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 318 322 312 312 -6 2,884,300 903,892,600 534 27.849 314 J 62,400 312 T/B 520,200 9 AGII Aneka Gas Industri Tbk. --U3---1 600 625 600 625 25 172,100 107,164,000 10 56.818 620 J 37,800 605 B 84,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 314 306 306 -2 1,307,600 404,154,600 236 499.935 308 J 79,500 306 T/B 310,000 11 AGRS Bank Agris Tbk. --U8---2 232 236 234 234 2 14,800 3,474,200 6 212.727 252 J 1,000 234 T/B 4,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,530 3,550 3,460 3,460 -70 6,427,100 22,554,653,000 1,553 2,757.609 3,490 J 7,200 3,460 T/B 230,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 326 326 326 0 500 163,000 1 310.476 326 T/J 5,600 288 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,410 4,350 4,350 4,350 -60 100 435,000 1 177.551 4,350 T/J 137,700 4,300 B 8,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 740 770 735 750 10 2,140,400 1,601,980,000 273 1,913.802 760 J 15,700 750 T/B 41,700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,280 1,240 1,280 10 137,500 174,752,000 14 106.667 1,270 J 2,500 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 690 700 680 680 -10 28,148,600 19,418,747,500 3,009 448.342 685 J 243,800 680 T/B 5,946,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,740 1,840 1,730 1,730 -10 20,800 36,363,000 3 110.755 1,720 J 700 1,360 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 147,500 500 B 135,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 140 147 138 141 1 13,914,900 1,970,321,100 492 38.630 142 J 110,000 141 T/B 14,500 21 ARII Atlas Resources Tbk. --U2---2 990 970 850 920 -70 12,700 11,582,000 6 61.333 980 J 10,000 920 T/B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 284 292 0 98,900 28,124,200 21 97.333 292 T/J 75,300 288 B 20,900 23 ARNA Arwana Citramulia Tbk. --U3---1 370 384 368 374 4 1,144,600 424,901,400 58 2,541.970 376 J 23,200 372 B 5,000 24 ASGR Astra Graphia Tbk. --U9---1 1,330 1,335 1,330 1,335 5 6,900 9,202,500 7 276.787 1,335 T/J 1,100 1,330 B 2,200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 680 685 0 1,445,400 990,049,000 69 1,268.519 685 T/J 249,900 680 B 49,200 26 ASRI Alam Sutera Realty Tbk. --S6K--1 280 308 280 300 20 19,118,300 5,648,591,400 1,474 285.714 302 J 233,200 300 T/B 5,011,800 27 ATIC Anabatic Technologies Tbk. --U9---1 850 895 875 895 45 200 177,000 2 127.857 890 J 2,300 800 B 200 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 1,480 1,450 1,450 -5 268,400 391,187,500 157 1,311.386 1,450 T/J 6,800 1,445 B 20,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 38,400 1,920,000 7 57.388 50 T/J 6,715,100 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 118,600 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,705 1,700 1,700 5 439,100 746,871,000 137 2,125.000 1,705 J 30,700 1,695 B 1,000 33 BBKP Bank Bukopin Tbk. --S8---1 334 342 334 338 4 3,415,000 1,151,283,600 760 100.270 338 T/J 89,000 336 B 2,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,360 J 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 2,330 2,410 2,330 2,340 10 31,056,700 73,636,128,000 4,219 305.217 2,350 J 904,200 2,340 T/B 1,829,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 294 290 290 -2 94,300 27,387,600 39 295.256 294 J 91,100 290 T/B 25,600 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 156 150 156 2 10,293,800 1,605,507,800 375 442.403 156 T/J 127,500 155 B 10,000 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 34,800 1,740,000 55 217.306 50 T/J 338,110,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 139 147 138 145 6 30,230,500 4,325,031,900 1,161 85.294 145 T/J 328,200 144 B 250,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 535 555 540 545 10 4,639,800 2,550,468,000 176 2,792.867 555 J 201,700 545 T/B 221,600 43 BHIT MNC Investama Tbk. --S9K--1 80 83 80 82 2 21,039,000 1,722,813,900 7,398 239.801 82 T/J 2,098,100 81 B 1,909,200 44 BINA Bank Ina Perdana Tbk. --U8---1 535 550 530 550 15 39,000 21,309,000 10 310.741 550 T/J 12,700 535 B 319,000 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 24,400 1,220,000 14 35.714 50 T/J 9,222,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,800 2,810 2,770 2,810 10 188,500 527,697,000 135 43.231 2,810 T/J 1,200 2,800 B 100 47 BISI BISI International Tbk. --U1---1 1,450 1,450 1,425 1,425 -25 119,600 172,613,500 46 712.500 1,445 J 5,900 1,425 T/B 800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 2,000 1,940 2,000 60 9,355,500 18,289,877,000 922 333.333 2,000 T/J 120,100 1,995 B 1,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 670 650 660 -5 3,711,400 2,449,853,500 847 153.488 660 T/J 308,400 655 B 213,500 50 BKSL Sentul City Tbk. --S6LKO1 95 99 95 98 3 173,236,000 16,896,019,700 4,429 6.772 99 J 9,829,100 98 T/B 2,391,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 198 191 184 190 -8 500 93,900 4 435.980 190 T/J 4,600 184 B 400 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 4,350 4,350 4,350 -50 500 2,175,000 1 290.000 4,400 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 330 330 330 -4 5,000 1,650,000 1 103.125 350 J 2,900 332 B 600 55 BMTR Global Mediacom Tbk. --S9K--1 330 338 324 330 0 10,596,400 3,513,775,800 6,283 268.598 332 J 120,700 330 T/B 337,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 885 865 875 15 5,309,500 4,649,783,000 992 6.461 875 T/J 126,400 870 B 423,800 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 200 204 2 294,200 59,131,000 29 2.431 204 T/J 39,600 202 B 26,800 58 BNLI Bank Permata Tbk. --M8K--1 464 474 464 472 8 1,769,900 832,408,200 179 5.139 474 J 368,600 472 T/B 102,200 59 BOGA Bintang Oto Global Tbk. --S9---2 670 675 665 670 0 2,522,600 1,680,264,500 377 650.485 670 T/J 7,000 665 B 146,300 60 BOLT Garuda Metalindo Tbk. --U4---2 960 965 950 965 5 406,500 388,909,500 321 175.455 965 T/J 18,600 955 B 800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,400 2,500 2,370 2,500 100 1,953,900 4,707,091,000 1,204 625.000 2,500 T/J 47,900 2,490 B 700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 530,000 600 B 552,500 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 200 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 560 570 555 555 -5 2,922,100 1,644,439,500 635 555.000 560 J 100 555 T/B 652,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 2,454,500 122,725,000 142 7.874 50 T/J 30,462,400 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,170 J 10,200 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,855 1,870 1,810 1,820 -35 6,845,100 12,541,687,500 1,419 142.531 1,825 J 2,800 1,820 T/B 177,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,170 1,110 1,160 40 34,909,400 40,180,599,500 3,009 227.226 1,160 T/J 1,001,500 1,155 B 274,000 70 BSIM Bank Sinarmas Tbk. --U8---1 590 625 590 605 15 2,000 1,188,000 7 412.634 590 J 3,400 570 B 2,100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,400 2,300 2,400 0 2,700 6,461,000 12 123.077 2,420 J 100 2,300 B 1,000 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---2 136 140 135 140 4 10,426,000 1,407,635,000 14 1,072.633 140 T/J 156,500 134 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 3,000 150,000 1 46.913 50 T/J 543,458,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 3,800 3,720 3,770 -20 26,500 99,542,000 24 729.825 3,750 J 2,300 3,720 B 8,800 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,730 1,700 1,705 -20 15,769,000 27,002,682,000 1,184 1,705.000 1,705 T/J 1,605,400 1,700 B 1,246,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,510 1,500 1,510 0 15,200 22,950,000 8 255.932 1,510 T/J 13,800 1,480 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 139 141 136 136 -3 15,700,200 2,168,931,200 364 13.299 137 J 95,400 136 T/B 883,900 79 BUMI Bumi Resources Tbk. --S2K--2 165 168 164 166 1 62,965,500 10,466,326,800 1,632 9.634 166 T/J 8,274,500 165 B 10,190,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 226 228 210 216 -10 14,708,900 3,273,045,200 313 166.154 216 T/J 34,900 208 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 189 192 189 190 1 155,100 29,340,800 19 179.664 192 J 2,000 189 B 37,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 170 171 167 167 -3 33,493,600 5,639,584,300 1,092 36.524 167 T/J 4,008,300 166 B 1,343,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 340 348 330 346 6 2,015,500 691,691,400 225 104.848 346 T/J 48,800 340 B 500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,510 2,540 2,480 2,480 -30 2,152,700 5,418,459,000 275 141.714 2,500 J 300 2,480 T/B 2,100 85 CASA Capital Financial Indonesia Tbk. --U8---2 306 310 306 310 4 17,143,900 5,269,870,800 828 566.345 310 T/J 91,800 308 B 148,200 86 CASS Cardig Aero Services Tbk. --U7---2 720 720 700 720 0 76,700 53,704,000 8 180.000 720 T/J 81,100 700 B 524,600 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 95 92 92 -1 2,429,200 226,976,700 485 588.800 93 J 42,000 92 T/B 62,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 246 258 246 258 12 621,600 157,804,000 47 20.189 258 T/J 66,000 254 B 53,400 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,495 1,500 1,455 1,490 -5 50,300 75,284,500 18 5,406.778 1,495 J 500 1,490 T/B 16,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 288 306 288 306 18 34,803,700 10,423,672,200 2,007 1,330.435 308 J 1,014,300 306 T/B 812,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,385 1,405 1,365 1,365 -20 23,700 33,025,000 57 130.615 1,390 J 400 1,365 T/B 12,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 218 218 212 212 -6 264,200 56,083,600 31 40.102 214 J 4,700 210 B 12,500 93 COWL Cowell Development Tbk. --U6---2 422 426 420 422 0 131,000 55,417,800 109 324.615 422 T/J 3,000 420 B 1,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 349,000 17,450,000 56 45.455 50 T/J 22,507,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 585 580 580 20 373,600 217,243,500 27 292.685 585 J 100 560 B 100,400 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-1 805 845 805 840 35 20,934,500 17,275,578,000 2,010 188.071 840 T/J 307,900 835 B 535,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,600 80,000 2 16.496 50 T/J 96,124,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 965 985 885 910 -55 763,400 713,961,500 553 791.304 910 T/J 17,500 905 B 600 100 DILD Intiland Development Tbk. --S6---1 310 310 310 310 0 20,100 6,231,000 9 54.020 316 J 284,200 310 T/B 242,300 101 DKFT Central Omega Resources Tbk. --U2---2 336 332 322 322 -14 349,500 113,049,000 29 827.126 324 J 15,500 322 T/B 26,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,425 5,300 5,400 0 112,700 608,095,000 8 32,279.276 5,400 T/J 800 5,350 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 127 131 127 128 1 17,947,600 2,299,672,300 486 60.952 128 T/J 9,329,100 127 B 3,329,600 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 0 0 3,310 0 0 0 0 2,907.615 3,320 J 16,000 3,280 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 795 820 790 815 20 26,467,800 21,463,277,500 3,315 1,103.379 820 J 2,089,700 815 T/B 159,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 133 138 130 132 -1 458,100 60,707,000 180 24.000 133 J 100 132 T/B 2,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 366 352 352 -14 315,600 114,106,200 61 95.135 372 J 12,400 352 T/B 10,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,975 0 0 14,975 0 0 0 0 998.333 14,750 J 1,200 12,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,100 J 200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,960 1,960 1,960 0 300 588,000 1 721.460 2,000 J 100 1,920 B 900 111 DWGL Dwi Guna Laksana Tbk. --U9---2 90 89 85 87 -3 44,000 3,852,600 20 58.000 88 J 6,600 87 T/B 7,400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 151,300 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 364 370 360 368 4 19,749,700 7,209,019,800 1,246 92.000 368 T/J 805,700 364 B 332,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 523,574,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 97 100 96 97 0 18,142,000 1,774,153,900 554 8.087 98 J 2,279,900 97 T/B 473,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,855 1,790 1,800 -50 3,600 6,609,000 7 1,259.367 1,845 J 900 1,790 B 43,400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,520 1,615 1,435 1,605 85 129,862,700 199,635,474,000 15,593 160.500 1,610 J 507,800 1,605 T/B 3,235,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 310 326 308 318 8 25,966,700 8,247,512,600 1,350 592.057 318 T/J 1,130,500 316 B 613,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,240 2,110 2,230 130 38,982,100 85,656,448,000 5,958 113.174 2,240 J 178,200 2,230 T/B 448,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 0 0 1,670 0 0 0 0 2,626.406 1,795 J 500 1,645 B 100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,250 7,350 7,150 7,350 100 351,400 2,557,032,500 333 1,684.389 7,400 J 25,200 7,350 T/B 200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,775 5,775 5,750 5,750 -25 56,000 322,915,000 22 1,150.000 5,775 J 9,500 5,750 T/B 13,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,490 J 3,500 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 725 725 0 79,600 57,710,000 46 725.000 725 T/J 21,500 685 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 930 920 920 -10 6,229,400 5,758,392,000 201 418.182 925 J 97,600 915 B 28,800 126 FREN Smartfren Telecom Tbk. --U7---1 99 101 99 100 1 28,041,400 2,802,057,700 1,008 5.556 100 T/J 2,946,400 99 B 6,030,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 115 117 113 114 -1 1,154,800 132,911,800 310 71.250 115 J 102,200 114 T/B 35,200 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 204 204 200 200 -4 3,062,600 616,549,800 238 26.885 202 J 10,200 200 T/B 1,394,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 630 615 620 5 2,293,400 1,421,258,000 463 121.721 625 J 130,300 620 T/B 146,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 228 218 220 -4 5,236,100 1,158,036,600 689 55.000 222 J 35,400 220 T/B 111,800 132 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---1 127 135 125 125 -2 26,200 3,314,200 13 50.000 135 J 31,500 126 B 5,400 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,170 3,150 3,160 -10 64,500 204,164,000 146 3,160.000 3,160 T/J 13,000 3,150 B 4,500 136 HERO Hero Supermarket Tbk. --U9---1 945 930 930 930 -15 200 186,000 2 1,941.221 930 T/J 700 915 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,830 2,880 2,840 2,850 20 38,900 110,713,000 34 872.467 2,880 J 5,200 2,850 T/B 200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 690 640 685 40 1,600 1,059,000 8 1,053.846 685 T/J 2,000 650 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 825 800 800 -20 11,615,100 9,436,854,500 519 258.065 805 J 168,500 800 T/B 123,300 140 HRTA Hartadinata Abadi Tbk. --U5---2 252 250 246 248 -4 32,500 8,000,000 24 82.667 250 J 52,000 248 T/B 100 141 HRUM Harum Energy Tbk. --S2K--1 1,840 1,935 1,845 1,915 75 3,185,900 6,061,963,000 1,745 36.827 1,915 T/J 55,200 1,910 B 18,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 8,000 8,000 8,000 0 3,700 29,600,000 4 860.400 9,600 J 200 8,000 T/B 3,300 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 775 775 775 -15 200 155,000 1 60.547 850 J 5,000 750 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 210 236 210 236 26 458,095,600 98,675,514,000 1,763 452.992 238 J 183,300 236 T/B 323,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 156 148 149 0 3,759,200 562,890,700 270 39.733 150 J 232,100 149 T/B 75,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,960 1,975 1,910 1,930 -30 816,700 1,577,321,000 448 259.104 1,935 J 1,200 1,930 T/B 26,000 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 640 610 625 0 387,400 241,276,500 180 125.000 630 J 69,900 625 T/B 22,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 950 935 950 10 165,100 156,796,000 20 250.000 950 T/J 161,400 935 B 6,900 149 INAF Indofarma Tbk. --U5---1 3,900 4,050 3,910 3,960 60 11,000 44,003,000 22 1,584.000 4,050 J 500 3,960 T/B 31,100 150 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,200 3,140 3,160 0 6,512,900 20,611,602,000 2,279 1,289.796 3,170 J 42,000 3,160 T/B 152,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 3,970 3,970 3,670 3,800 -170 350,100 1,327,595,000 350 511.791 3,800 T/J 6,700 3,770 B 1,400 152 INDS Indospring Tbk. --M4---1 2,400 2,600 2,450 2,480 80 1,609,100 4,083,746,000 251 232.500 2,480 T/J 9,400 2,460 B 100 153 INDY Indika Energy Tbk. --S2XXO1 2,330 2,510 2,350 2,480 150 28,866,000 70,551,234,000 6,123 84.068 2,480 T/J 946,800 2,470 B 27,300 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 67 66 67 0 749,800 49,837,600 26 0.383 67 T/J 252,400 66 B 376,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 625 610 560 610 -15 800 468,000 4 580.952 0 J 0 560 B 800 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,020 2,010 2,010 2,010 -10 130,800 262,908,000 102 728.261 2,020 J 2,500 2,000 B 400 157 INTA Intraco Penta Tbk. --U9---2 480 480 472 478 -2 268,600 127,771,800 20 336.950 478 T/J 8,000 472 B 1,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 404 394 396 0 116,400 46,102,200 36 104.211 396 T/J 400 394 B 38,600 159 ISAT Indosat Tbk. --S7K--1 2,350 2,400 2,350 2,350 0 754,800 1,789,439,000 686 167.857 2,360 J 40,400 2,350 T/B 57,900 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,825 24,350 23,825 24,275 450 1,734,500 41,906,595,000 3,585 173.393 24,275 T/J 3,200 24,250 B 39,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,392,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 492 J 10,000 458 B 6,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 480 J 5,200 372 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,090 2,110 2,070 2,100 10 4,989,900 10,454,722,000 1,404 574.084 2,110 J 209,600 2,100 T/B 639,300 166 JRPT Jaya Real Property Tbk. --S6---1 575 595 575 580 5 2,304,100 1,351,566,500 129 557.692 580 T/J 31,100 575 B 30,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,160 4,190 4,080 4,090 -70 9,452,200 38,997,083,000 3,284 241.184 4,100 J 500 4,090 T/B 82,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,150 1,150 1,150 0 9,700 11,155,000 5 247.674 1,150 T/J 14,900 1,005 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,570 2,520 2,550 0 38,500 97,817,000 43 2,550.000 2,550 T/J 76,000 2,520 B 22,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 262 254 262 8 2,165,500 560,290,600 192 31.835 262 T/J 30,000 260 B 108,100 171 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---1 218 220 216 216 -2 511,800 110,770,000 55 7.494 218 J 38,900 214 B 495,700 173 KINO Kino Indonesia Tbk. --U5---2 2,180 2,290 2,180 2,250 70 287,200 644,226,000 205 59.211 2,250 T/J 238,200 2,240 B 4,900 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,950 2,930 2,930 -20 114,000 334,325,000 47 976.667 2,850 J 1,800 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 374 350 372 22 749,200 277,097,400 42 1,305.263 374 J 25,900 370 B 50,000 176 KMTR Kirana Megatara Tbk. --U3---2 316 320 308 316 0 127,400 39,867,400 75 68.996 316 T/J 18,500 314 B 1,700 177 KPIG MNC Land Tbk. --U9---2 138 140 136 138 0 17,409,300 2,419,292,400 4,337 296.947 138 T/J 95,700 137 B 6,400 178 KRAH Grand Kartech Tbk. --U4---2 2,370 2,380 2,370 2,370 0 8,800 20,931,000 10 861.818 2,370 T/J 1,700 2,360 B 1,500 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 380 384 376 380 0 2,650,300 1,008,606,000 441 47.242 380 T/J 418,400 378 B 27,800 180 KREN Kresna Graha Investama Tbk. --S9K--1 680 690 670 675 -5 96,000,900 65,113,110,500 3,627 7,022.472 680 J 210,000 675 T/B 44,900 181 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,360 4,400 0 562,600 2,472,343,000 722 275.000 4,400 T/J 468,100 4,370 B 2,800 182 LPCK Lippo Cikarang Tbk --S6---1 1,520 1,585 1,490 1,575 55 1,552,600 2,408,854,500 1,577 170.270 1,580 J 8,000 1,575 T/B 3,156,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 280 286 280 284 4 5,277,100 1,497,231,000 858 72.716 284 T/J 948,700 282 B 10,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,770 4,800 4,610 4,680 -90 10,546,000 49,538,174,000 5,574 106.048 4,690 J 20,000 4,680 T/B 26,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,270 1,245 1,245 -15 6,364,900 7,962,159,000 1,203 321.290 1,250 J 101,000 1,245 T/B 258,400 186 LTLS Lautan Luas Tbk. --U9---1 560 565 540 565 5 471,400 265,638,500 62 199.726 565 T/J 32,600 560 B 22,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 418 420 392 396 -22 212,846,300 88,923,051,000 247 834.985 398 J 10,000 396 T/B 3,700 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,360 1,370 1,305 1,310 -50 7,106,000 9,425,781,500 1,740 744.318 1,315 J 112,300 1,310 T/B 14,600 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,775 1,760 1,760 -10 800 1,416,500 6 104.762 1,760 T/J 2,000 1,705 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 805 810 0 6,448,100 5,223,578,500 1,190 1,299.848 810 T/J 113,100 805 B 124,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 256 258 248 248 -8 22,773,700 5,746,775,600 365 330.667 248 T/J 70,600 246 B 184,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,920 1,935 1,915 1,935 15 368,800 711,179,000 169 774.000 1,935 T/J 3,800 1,930 B 11,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 650 615 620 -10 7,957,200 5,027,017,500 609 440.842 625 J 76,800 620 T/B 4,400 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,600 6,600 6,475 6,500 -100 4,400 28,835,000 10 2,802.799 6,600 J 9,000 6,500 T/B 4,400 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,030 2,980 3,000 30 28,800 86,350,000 46 230.769 3,000 T/J 5,000 2,980 B 900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 615 600 600 0 1,905,200 1,154,716,500 211 37.500 605 J 51,200 600 T/B 95,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,400 3,410 3,260 3,340 -60 2,247,600 7,531,372,000 580 241.155 3,340 T/J 58,900 3,330 B 32,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 157 152 153 -1 1,005,100 153,262,000 75 137.230 155 J 35,000 153 T/B 143,600 199 MDIA Intermedia Capital Tbk. --M9---1 140 141 132 141 1 1,060,400 145,591,900 111 102.174 141 T/J 126,600 132 B 31,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,880 2,900 2,780 2,830 -50 227,100 638,168,000 60 147.591 2,830 T/J 900 2,810 B 87,700 201 MDLN Modernland Realty Tbk. --S6---1 234 240 220 240 6 3,212,100 757,428,400 563 71.226 240 T/J 618,100 234 B 7,600 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 870 815 820 -10 49,012,100 41,548,076,000 4,938 1,444.247 825 J 345,600 820 T/B 396,500 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 1,500 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,400 5,350 5,200 5,350 -50 14,200 73,952,500 14 14,106.046 5,325 J 800 5,125 B 10,500 205 META Nusantara Infrastructure Tbk. --M7---1 248 250 234 238 -10 2,890,900 696,581,800 135 71.450 238 T/J 157,600 236 B 500,000 206 MFIN Mandala Multifinance Tbk. --U8---2 820 825 825 825 5 15,200 12,540,000 10 846.154 840 J 600 780 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 500,000 920 B 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,455 1,400 1,455 30 2,894,000 4,091,620,500 585 85.665 1,455 T/J 19,600 1,415 B 100 209 MINA Sanurhasta Mitra Tbk. --U9---2 550 600 550 590 40 4,915,300 2,888,768,000 256 2,809.524 580 J 23,900 535 B 13,400 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 182 189 181 188 6 36,300 6,636,400 11 470.000 188 T/J 64,500 186 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 23,975 J 100 20,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. CDU5---1 15,850 15,900 15,900 15,900 50 100 1,590,000 1 101,273.885 15,975 J 400 15,850 B 1,000 213 MLIA Mulia Industrindo Tbk --U3---2 830 840 830 835 5 78,800 65,744,000 56 139.457 840 J 12,800 835 T/B 19,000 214 MLPL Multipolar Tbk. --U9---1 81 83 80 83 2 3,950,100 322,918,000 181 9.520 83 T/J 128,400 82 B 370,900 215 MLPT Multipolar Technology Tbk. --U9---1 595 730 670 730 135 77,200 55,303,500 53 152.083 730 T/J 8,400 685 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 525 525 5 10,000 5,250,000 2 89.744 525 T/J 500 505 B 30,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 815 840 810 840 25 34,468,200 28,353,600,000 4,293 93.333 840 T/J 471,400 835 B 200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 920 945 880 910 -10 2,340,700 2,147,220,000 737 60.667 920 J 46,400 910 T/B 60,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 155 150 151 -1 703,100 105,936,500 353 63.485 152 J 152,800 151 T/B 34,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 14,900 4,300 B 4,500 221 MSIN MNC Studios International Tbk. --U9---2 348 348 338 344 -4 123,600 42,288,600 115 344.000 346 J 14,700 340 B 100 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 885 885 -10 250,300 224,015,500 4 58.224 885 T/J 500,800 800 B 2,500 223 MTDL Metrodata Electronics Tbk. --S9---1 720 740 695 705 -15 368,100 258,966,500 41 1,269.173 720 J 2,000 705 T/B 2,500 224 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---1 400 418 400 418 18 916,200 366,481,800 17 175.740 418 T/J 9,900 400 B 188,100 226 MYOH Samindo Resources Tbk. --S2---1 890 950 875 920 30 2,904,300 2,705,257,000 457 109.579 920 T/J 3,700 915 B 24,800 227 MYRX Hanson International Tbk. --S6K--2 129 131 126 126 -3 501,353,000 64,407,809,700 1,062 85.929 126 T/J 1,214,900 125 B 3,878,200 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 2,200 1,320,500 3 582.524 605 J 114,100 600 T/B 116,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,440 3,500 3,400 3,450 10 38,900 133,982,000 44 1,061.538 3,470 J 3,300 3,450 T/B 33,700 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 48,800 4,403,500 12 85.714 91 J 16,400 90 T/B 424,800 231 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 17,200 14,620,000 5 1,030.003 855 J 2,300 845 B 10,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 0 0 1,080 0 0 0 0 288.000 1,080 J 4,300 1,050 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 388 392 4 12,200 4,738,400 8 46.118 392 T/J 6,800 390 B 100 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 600 540 550 10 37,300 21,096,500 19 1,088.139 575 J 6,200 545 B 6,800 236 PALM Provident Agro Tbk. --U1---2 262 264 262 262 0 4,700 1,231,600 5 71.610 262 T/J 143,400 256 B 300 237 PANS Panin Sekuritas Tbk. --U8---1 1,360 1,500 1,455 1,470 110 31,300 45,972,000 23 1,069.091 1,470 T/J 7,200 1,430 B 200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,095 1,095 -5 168,800 186,093,500 46 128.824 1,105 J 97,000 1,095 T/B 11,000 239 PBRX Pan Brothers Tbk. --U4K--1 550 565 545 550 0 1,763,300 970,050,000 131 973.451 550 T/J 7,200 545 B 1,021,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,950 -10 33,600 99,290,000 4 1,966.667 2,950 T/J 7,300 2,940 B 13,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,130 2,070 2,080 20 88,428,800 185,226,443,000 10,079 693.333 2,090 J 1,010,100 2,080 T/B 272,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,260 1,245 1,260 0 700 879,000 5 245.854 1,280 J 100 1,240 B 600 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,170 J 100 2,510 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,050 1,060 1,050 1,055 5 2,248,400 2,364,457,000 425 1,756.577 1,060 J 189,000 1,055 T/B 34,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 60 58 59 -1 3,461,800 204,436,100 258 59.000 60 J 1,623,900 59 T/B 800 246 PNIN Paninvest Tbk. --S8---1 1,030 1,050 1,025 1,025 -5 499,200 512,206,500 38 1,089.962 1,025 T/J 259,500 1,020 B 13,000 247 PNLF Panin Financial Tbk. --S8---1 254 258 252 252 -2 30,787,600 7,813,365,400 1,186 272.374 254 J 525,300 252 T/B 5,823,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 765 J 1,100 590 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,600 4,520 4,600 80 29,204,300 132,371,219,000 581 2,919.689 4,600 T/J 16,200 4,590 B 2,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 25,600 14,080,000 1 102.804 650 J 59,800 550 T/B 113,800 251 POWR Cikarang Listrindo Tbk. XDM7---2 895 900 860 900 5 184,500 165,829,500 33 60.000 900 T/J 277,400 895 B 3,900 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 539,700 190,811,800 174 82.791 356 T/J 3,122,900 354 B 49,900 253 PPRO PP Properti Tbk. --S6K--1 99 102 99 102 3 16,556,200 1,670,620,800 944 220.541 102 T/J 56,800 101 B 393,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,300 2,350 2,200 2,290 -10 5,100 11,364,000 19 35.231 2,240 J 900 2,210 B 600 255 PRIM Royal Prima Tbk. --U9---2 970 980 935 980 10 300 288,000 3 980.000 980 T/J 49,900 935 B 29,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 172 179 173 175 3 1,257,900 219,858,300 154 567.758 175 T/J 123,200 174 B 81,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,480 4,410 4,450 60 30,680,100 136,500,508,000 8,981 3,869.565 4,450 T/J 115,900 4,440 B 23,600 258 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,440 1,400 1,410 -5 9,162,100 12,951,006,000 2,241 265.038 1,415 J 107,800 1,410 T/B 90,200 259 PTRO Petrosea Tbk. --S2---1 2,050 2,080 2,020 2,030 -20 1,688,200 3,471,393,000 484 1,624.000 2,040 J 13,100 2,030 T/B 103,600 260 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--1 550 555 535 550 0 16,572,300 9,060,543,500 1,700 2,120.359 550 T/J 1,074,600 545 B 396,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 920 900 900 0 55,400 50,073,500 70 900.000 905 J 2,200 900 T/B 12,300 263 RAJA Rukun Raharja Tbk. --S7---1 472 492 468 472 0 1,698,300 802,900,400 401 1,621.325 474 J 15,500 472 T/B 2,700 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,130 1,165 1,100 1,160 30 6,405,200 7,219,461,000 1,531 725.000 1,165 J 128,700 1,160 T/B 21,500 265 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 5,400 J 2,700 5,200 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 158 165 157 163 5 357,587,600 57,248,788,300 825 89.490 163 T/J 506,500 162 B 1,467,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 330 326 326 6 500 163,400 3 2,550.861 326 T/J 1,400 314 B 100 268 RODA Pikko Land Development Tbk. --U6---2 360 360 360 360 0 200 72,000 1 574.804 364 J 100 360 T/B 1,900 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,080 1,090 1,065 1,080 0 1,165,600 1,255,314,000 804 423.529 1,080 T/J 754,900 1,070 B 2,600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 510 -5 1,162,500 595,389,500 375 637.500 515 J 12,300 510 T/B 23,100 271 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 1,000 8,325 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,655 1,605 1,655 45 11,753,100 19,250,073,500 2,569 748.689 1,655 T/J 39,500 1,650 B 17,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 845 730 845 20 300 235,000 3 945.137 845 T/J 100 825 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,310 2,290 2,290 -20 200 460,000 2 97.863 2,320 J 100 2,280 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,450 J 10,000 3,120 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,030 1,125 1,020 1,125 95 9,968,300 10,835,926,500 2,869 803.571 1,130 J 212,400 1,125 T/B 625,600 278 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---1 810 815 800 805 -5 705,400 570,431,000 381 138.793 810 J 726,100 805 T/B 7,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,500 2,740 2,500 2,650 150 552,500 1,459,398,000 598 30.097 2,650 T/J 8,800 2,640 B 10,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 470 474 468 472 2 886,100 416,900,000 394 42.909 472 T/J 65,300 468 B 118,700 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,100 J 2,500 1,005 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,500 J 5,300 3,040 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,900 1,935 1,850 1,910 10 293,200 558,068,000 203 341.071 1,915 J 2,500 1,910 T/B 20,900 285 SMCB Holcim Indonesia Tbk. --M3---1 1,840 1,875 1,765 1,800 -40 10,026,800 18,153,894,000 1,450 2,173.913 1,805 J 7,300 1,800 T/B 444,000 286 SMDR Samudera Indonesia Tbk. --S7---1 294 300 294 294 0 711,400 210,905,400 101 1,179.870 294 T/J 20,600 292 B 137,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,700 9,875 9,475 9,750 50 5,315,400 51,962,925,000 3,929 3,392.720 9,750 T/J 298,200 9,650 B 300 288 SMRA Summarecon Agung Tbk. --S6IK-1 605 640 605 635 30 18,560,900 11,680,772,500 1,608 1,043.378 635 T/J 194,900 630 B 446,100 289 SMRU SMR Utama Tbk. --U2---2 505 510 498 510 5 72,800 36,547,700 17 124.720 505 J 10,000 496 B 15,700 290 SMSM Selamat Sempurna Tbk. CDS4---1 1,500 1,515 1,465 1,465 -35 3,386,800 5,030,341,000 1,143 3,913.032 1,470 J 31,200 1,465 T/B 4,800 291 SOCI Soechi Lines Tbk. --M7---1 126 129 126 128 2 1,541,100 196,466,400 169 23.273 129 J 628,400 128 T/B 1,400 292 SPTO Surya Pertiwi Tbk. --U9---2 895 900 880 890 -5 4,073,000 3,645,125,500 361 890.000 895 J 13,000 880 B 300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 180 180 180 180 0 1,000 180,000 1 192.100 183 J 1,000 178 B 3,700 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 358 352 352 -2 9,019,400 3,192,367,600 935 146.667 354 J 1,863,300 352 T/B 9,382,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,960 0 0 3,960 0 0 0 0 72.000 3,900 J 1,000 3,630 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 472 464 466 -4 16,451,900 7,704,387,800 623 191.179 470 J 126,500 466 T/B 282,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,295 1,325 1,255 1,300 5 55,766,700 71,240,401,000 2,791 194.030 1,300 T/J 258,400 1,295 B 10,000 298 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 1,500 75,000 1 64.769 50 T/J 496,828,900 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 2,240 2,240 2,150 2,170 -70 4,561,600 10,132,425,000 81 1,972.727 2,170 T/J 500 2,150 B 600 302 TARA Sitara Propertindo Tbk. --U6K--1 935 945 935 940 5 42,727,000 40,081,233,500 3,269 886.792 940 T/J 407,700 935 B 23,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,680 4,650 4,650 -30 4,655,800 21,753,384,000 615 229.630 4,670 J 16,800 4,650 T/B 13,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 910 890 895 0 3,390,500 3,038,204,500 448 203.803 895 T/J 10,100 890 B 73,600 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,300 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 308 316 292 300 -8 21,730,800 6,599,958,800 575 131.579 300 T/J 191,100 296 B 141,100 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 685 680 680 680 -5 100 68,000 1 219.355 680 T/J 1,800 640 B 600 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 402 B 3,700 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,770 2,770 2,770 20 50,000 138,500,000 1 2,276.276 2,770 T/J 50,000 2,750 B 50,100 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 785 790 -5 24,875,100 19,603,025,500 89 395.000 795 J 185,000 785 B 7,200 311 TINS Timah Tbk. --S2K--1 650 660 650 655 5 3,637,100 2,383,553,000 897 334.701 655 T/J 111,200 650 B 2,200,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 9,500 9,700 9,375 9,575 75 7,554,200 72,011,367,500 4,695 592.006 9,575 T/J 6,400 9,550 B 26,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 750 800 0 10,200 8,150,000 3 368.002 800 T/J 10,800 760 B 1,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,700 1,900 1,700 1,785 85 26,600 45,904,000 12 93.947 1,785 T/J 19,000 1,660 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 775 800 755 755 -20 7,848,300 6,024,939,500 562 1,215.174 770 J 122,700 755 T/B 262,500 316 TOTL Total Bangun Persada Tbk. --S6---1 530 540 525 525 -5 35,200 18,528,000 43 188.696 530 J 97,700 525 T/B 19,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 340 340 338 340 0 59,200 20,106,200 17 1,102.929 344 J 4,000 340 T/B 13,300 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 505 496 498 -2 13,829,400 6,908,989,400 340 2,372.219 498 T/J 163,100 496 B 169,500 319 TRAM Trada Alam Minera Tbk. --U7K--1 189 192 187 189 0 418,451,100 79,536,730,000 1,621 156.206 189 T/J 120,900 188 B 1,355,700 320 TRIO Trikomsel Oke Tbk. --U9---1 199 196 196 196 -3 100 19,600 1 87.003 199 J 500 196 T/B 1,200 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 67,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,410 1,390 1,395 -5 221,100 310,449,500 62 248.858 1,400 J 3,603,900 1,395 T/B 10,400 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,210 3,250 3,100 3,250 40 17,200 55,045,000 28 3,250.000 3,250 T/J 1,100 3,200 B 150,000 324 TURI Tunas Ridean Tbk. --U9---1 1,170 1,170 1,160 1,165 -5 195,300 227,262,000 10 2,588.889 1,165 T/J 134,000 1,160 B 73,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,165 1,185 1,165 1,165 0 335,100 392,836,000 81 2,258.803 1,180 J 2,300 1,165 T/B 76,000 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,720 3,690 3,500 3,670 -50 3,200 11,418,000 16 135.922 3,670 T/J 18,200 3,510 B 1,400 327 VICO Victoria Investama Tbk. --U8---1 107 106 98 98 -9 219,300 21,902,000 81 78.400 99 J 15,000 98 T/B 236,500 328 VIVA Visi Media Asia Tbk. --U9---1 132 139 130 139 7 8,684,300 1,171,802,200 1,134 46.333 139 T/J 261,400 138 B 44,400 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 230 224 224 0 1,937,700 439,576,000 166 77.241 226 J 308,400 224 T/B 443,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,190 1,210 1,180 1,190 0 16,766,100 20,029,174,500 2,365 305.871 1,195 J 309,200 1,190 T/B 51,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 274 272 260 272 -2 2,100 549,200 3 73.558 272 T/J 900 262 B 15,000 332 WOOD Integra Indocabinet Tbk. --S5---2 570 575 560 570 0 14,962,200 8,493,730,000 630 219.231 570 T/J 146,400 565 B 199,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 322 316 316 -2 40,814,500 13,031,409,200 2,027 64.490 318 J 350,000 316 T/B 10,634,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,530 1,500 1,505 0 21,435,400 32,407,381,000 2,375 406.208 1,510 J 464,200 1,505 T/B 1,470,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 314 320 314 314 0 10,641,400 3,370,012,000 1,001 53.220 316 J 231,400 314 T/B 732,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,505 1,440 1,505 65 13,612,800 19,967,650,500 2,352 1,075.000 1,510 J 138,900 1,500 B 9,000 Total 4,003,211,000 2,565,626,757,000 231,112 2,261,495,700 108,817,300 Jakarta, 06 November 2018 Trading Division