List of Securities Quotation: IDX SMC Composite Date: Thursday, 08 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 11,300 11,450 11,025 11,050 -250 1,170,100 13,070,730,000 1,572 897.674 11,100 J 100 11,050 T/B 27,000 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 2,160 2,140 2,140 2,140 -20 200 428,000 1 57.067 2,140 T/J 1,700 1,905 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,460 1,420 1,430 10 28,092,800 40,331,398,500 2,070 1,743.902 1,430 T/J 374,500 1,425 B 22,300 5 ACST Acset Indonusa Tbk. --S6---1 1,380 1,390 1,355 1,370 -10 952,700 1,317,546,500 245 57.532 1,370 T/J 2,700 1,365 B 22,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,390 1,355 1,365 10 7,756,100 10,631,887,500 1,692 1,071.992 1,370 J 450,000 1,365 T/B 249,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,075 8,150 8,100 8,150 75 51,000 413,907,500 40 350.538 8,150 T/J 1,500 8,100 B 4,400 8 ADMG Polychem Indonesia Tbk --M3---1 314 322 312 314 0 2,418,000 765,756,200 319 28.027 316 J 133,800 314 T/B 21,100 9 AGII Aneka Gas Industri Tbk. --U3---1 610 615 595 600 -10 59,400 36,013,000 33 54.545 615 J 7,800 600 T/B 11,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 310 330 310 324 14 8,551,600 2,753,762,000 1,164 529.343 324 T/J 95,400 322 B 27,300 11 AGRS Bank Agris Tbk. --U8---2 234 250 226 248 14 4,400 1,019,200 7 225.455 248 T/J 15,900 230 B 1,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,450 3,480 3,430 3,440 -10 11,341,800 39,078,168,000 1,404 2,741.669 3,440 T/J 295,700 3,430 B 305,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 326 326 326 0 1,300 423,800 3 310.476 326 T/J 6,100 290 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,310 4,310 4,200 4,310 0 7,000 29,840,000 9 175.918 4,310 T/J 2,000 4,180 B 700 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 765 795 750 775 10 595,200 467,009,000 115 1,977.596 780 J 20,000 775 T/B 44,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,290 1,280 1,280 0 160,300 205,501,500 14 106.667 1,280 T/J 500 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 695 720 695 710 15 84,546,900 59,943,679,500 5,198 468.122 710 T/J 2,859,700 705 B 1,119,700 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,730 1,770 1,770 1,770 40 12,500 22,125,000 1 113.316 1,760 J 700 1,310 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 121,600 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 155 161 156 156 1 19,341,600 3,059,992,800 779 42.740 157 J 50,400 156 T/B 1,027,500 21 ARII Atlas Resources Tbk. --U2---2 980 975 975 975 -5 900 877,500 1 65.000 980 J 20,000 935 B 2,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 298 270 288 0 15,842,900 4,689,218,400 57 96.000 292 J 8,900 286 B 4,900 23 ARNA Arwana Citramulia Tbk. --U3---1 374 378 374 376 2 795,000 298,452,800 198 2,555.563 378 J 174,600 376 T/B 510,400 24 ASGR Astra Graphia Tbk. --U9---1 1,375 1,445 1,350 1,360 -15 94,700 132,561,000 23 281.970 1,370 J 16,300 1,360 T/B 3,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 685 685 0 1,304,000 893,240,000 112 1,268.519 685 T/J 100,000 680 B 52,300 26 ASRI Alam Sutera Realty Tbk. --S6K--1 304 312 304 306 2 14,417,600 4,451,404,800 1,102 291.429 306 T/J 307,300 304 B 1,272,000 27 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 880 J 2,300 830 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,470 1,520 1,470 1,480 10 598,600 887,254,500 229 1,338.519 1,490 J 37,900 1,475 B 3,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 20,800 1,040,000 12 57.388 50 T/J 3,335,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 308 J 600 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,700 1,690 1,690 0 408,200 692,331,500 132 2,112.500 1,700 J 25,500 1,685 B 63,700 33 BBKP Bank Bukopin Tbk. --S8---1 336 342 336 340 4 3,359,700 1,138,563,400 494 100.863 340 T/J 815,500 338 B 1,800 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 1,325 B 100 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 2,380 2,480 2,400 2,410 30 54,574,200 133,077,844,000 5,746 314.348 2,420 J 187,500 2,410 T/B 277,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 294 288 294 4 101,100 29,440,600 37 299.328 294 T/J 93,300 290 B 1,400 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 171 162 169 6 18,513,900 3,161,143,000 80 479.269 169 T/J 24,100 168 B 5,000 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 0 118,100 5,905,000 120 217.306 50 T/J 339,245,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 163 150 151 -8 79,105,800 12,270,893,900 1,977 88.824 152 J 147,400 151 T/B 10,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 575 550 555 5 767,000 424,148,500 116 2,844.112 555 T/J 7,200 550 B 195,900 43 BHIT MNC Investama Tbk. --S9K--1 82 83 81 82 0 13,334,800 1,096,035,100 4,694 239.801 82 T/J 2,171,300 81 B 1,247,300 44 BINA Bank Ina Perdana Tbk. --U8---1 555 560 560 560 5 174,500 97,720,000 19 316.391 560 T/J 10,000 555 B 403,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 162,400 8,120,000 27 35.714 50 T/J 15,995,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,850 2,870 2,790 2,820 -30 1,382,700 3,906,531,000 473 43.385 2,880 J 3,100 2,810 B 100 47 BISI BISI International Tbk. --U1---1 1,475 1,480 1,435 1,440 -35 3,300 4,839,500 10 720.000 1,470 J 100 1,435 B 3,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,950 2,000 1,955 1,960 10 14,882,900 29,499,911,000 658 326.667 1,975 J 2,000 1,960 T/B 160,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 670 655 655 -5 1,955,900 1,296,716,500 556 152.326 660 J 191,100 655 T/B 532,600 50 BKSL Sentul City Tbk. --S6LKO1 108 112 108 108 0 164,006,500 17,914,139,600 4,210 7.463 108 T/J 86,200 107 B 5,537,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 190 J 1,500 180 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 4,350 0 0 4,350 0 0 0 0 290.000 4,300 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 0 0 334 0 0 0 0 104.375 350 J 3,000 332 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 324 328 318 320 -4 21,779,400 6,971,059,800 793 260.459 320 T/J 2,307,200 318 B 1,081,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 940 890 915 30 13,091,100 12,004,121,500 1,484 6.756 920 J 30,600 915 T/B 454,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 206 200 204 2 414,200 84,265,600 78 2.431 206 J 290,000 204 T/B 356,100 58 BNLI Bank Permata Tbk. --M8K--1 472 478 470 472 0 13,548,100 6,421,520,800 405 5.139 472 T/J 785,600 470 B 996,000 59 BOGA Bintang Oto Global Tbk. --S9---2 660 670 660 670 10 3,300,700 2,191,382,000 403 650.485 670 T/J 165,300 665 B 17,600 60 BOLT Garuda Metalindo Tbk. --U4---2 965 980 960 980 15 528,000 510,848,000 347 178.182 980 T/J 2,600 975 B 1,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,440 2,470 2,310 2,470 30 4,109,900 9,830,245,000 1,943 617.500 2,470 T/J 21,700 2,440 B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 551,500 600 B 652,500 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 6,000 B 1,800 65 BRIS Bank BRIsyariah Tbk. --U8---1 565 585 560 560 -5 6,586,000 3,765,558,000 917 560.000 565 J 722,000 560 T/B 175,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 53 50 52 2 121,487,800 6,172,653,200 1,238 8.189 52 T/J 3,398,500 51 B 685,400 67 BRNA Berlina Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 851.591 1,185 J 100 1,125 B 4,700 68 BRPT Barito Pacific Tbk. --S3XXO1 1,860 1,870 1,830 1,850 -10 1,649,500 3,042,764,000 553 144.881 1,850 T/J 43,700 1,845 B 800 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,215 1,260 1,195 1,215 0 30,967,100 37,722,702,500 4,116 238.000 1,215 T/J 539,100 1,210 B 127,200 70 BSIM Bank Sinarmas Tbk. --U8---1 595 590 570 590 -5 2,200 1,286,000 6 402.404 590 T/J 200 580 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,430 2,420 2,400 2,400 -30 200 482,000 2 123.077 2,420 J 3,500 2,300 B 200 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---2 139 149 137 137 -2 39,577,000 5,698,182,600 62 1,049.648 139 J 800 137 T/B 11,100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 559,423,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,710 3,770 3,700 3,760 50 23,300 87,410,000 28 727.889 3,760 T/J 4,100 3,730 B 11,700 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,690 1,680 1,690 10 22,822,100 38,503,911,500 1,837 1,690.000 1,690 T/J 1,270,900 1,685 B 2,828,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 0 0 1,510 0 0 0 0 255.932 1,500 J 2,000 1,470 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 137 143 137 139 2 74,327,500 10,425,378,000 524 13.593 140 J 5,500 139 T/B 19,700 79 BUMI Bumi Resources Tbk. --S2K--2 169 191 170 190 21 631,082,700 115,622,678,700 8,630 11.027 191 J 6,210,900 190 T/B 34,404,600 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 214 216 208 208 -6 14,005,900 3,002,347,800 245 160.000 212 J 1,000 208 T/B 200 81 BVIC Bank Victoria International Tbk. --U8---1 190 192 188 188 -2 41,200 7,800,300 18 177.773 190 J 280,000 188 T/B 2,800 82 BWPT Eagle High Plantations Tbk. --U1K--1 167 173 168 168 1 20,751,000 3,516,346,700 1,023 36.743 169 J 245,300 168 T/B 370,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 348 350 340 342 -6 204,100 70,393,800 55 103.636 344 J 300 342 T/B 19,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,510 2,550 2,460 2,460 -50 1,918,000 4,849,243,000 451 140.571 2,460 T/J 31,000 2,450 B 20,700 85 CASA Capital Financial Indonesia Tbk. --U8---2 308 310 308 310 2 739,500 228,922,400 159 566.345 312 J 158,800 310 T/B 5,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 125,000 87,500,000 2 175.000 700 T/J 413,200 690 B 8,300 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 91 93 1 1,787,200 164,589,200 145 595.200 94 J 89,800 93 T/B 41,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 264 272 264 270 6 3,498,000 941,473,200 110 21.128 272 J 803,800 270 T/B 1,286,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,480 1,510 1,480 1,510 30 40,300 60,242,000 8 5,479.353 1,510 T/J 3,500 1,485 B 100 90 CLEO Sariguna Primatirta Tbk. --S5---1 296 298 294 294 -2 11,121,400 3,289,593,200 522 1,278.261 296 J 262,000 294 T/B 1,686,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,405 1,370 1,380 -20 6,200 8,680,500 18 132.050 1,400 J 100 1,385 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 202 214 206 210 8 56,700 11,972,400 49 39.724 214 J 5,100 210 T/B 128,800 93 COWL Cowell Development Tbk. --U6---2 418 432 420 424 6 115,800 49,453,800 102 326.154 426 J 200 424 T/B 3,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 32,200 1,610,000 11 45.455 50 T/J 21,103,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 640 600 580 600 -40 1,888,400 1,121,447,000 47 302.778 620 J 2,800 585 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 890 925 885 905 15 34,466,900 31,238,760,500 3,335 202.624 910 J 1,135,400 905 T/B 5,400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,300 315,000 8 16.496 50 T/J 107,341,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 905 915 845 875 -30 5,276,300 4,730,836,000 635 760.870 875 T/J 9,400 870 B 1,100 100 DILD Intiland Development Tbk. --S6---1 310 310 306 310 0 1,137,500 350,605,400 111 54.020 310 T/J 907,300 308 B 78,100 101 DKFT Central Omega Resources Tbk. --U2---2 322 328 328 328 6 100,100 32,832,800 5 842.538 328 T/J 20,600 322 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,400 5,400 5,400 0 500 2,700,000 1 32,279.276 5,400 T/J 3,100 5,375 B 2,800 103 DMAS Puradelta Lestari Tbk. --M6---1 132 135 130 131 -1 7,774,400 1,025,956,600 441 62.381 131 T/J 49,700 130 B 2,164,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,320 3,320 3,320 30 500 1,660,000 3 2,916.399 3,320 T/J 20,700 3,290 B 600 105 DOID Delta Dunia Makmur Tbk. --S2K--2 800 820 795 800 0 15,213,700 12,261,814,500 1,774 1,083.072 800 T/J 2,371,300 795 B 571,500 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 132 128 130 0 313,600 40,358,500 88 23.636 130 T/J 500 129 B 100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 356 340 352 -4 656,200 230,929,600 55 95.135 352 T/J 87,100 340 B 23,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,675 14,000 14,000 14,000 -675 100 1,400,000 1 933.333 14,000 T/J 400 12,025 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 1,960 1,970 1,960 1,970 10 800 1,569,000 2 725.140 1,965 J 1,100 1,900 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 94 87 92 4 102,600 9,346,800 37 61.333 92 T/J 51,400 89 B 500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 77,600 910 B 1,200 113 ELSA Elnusa Tbk. --S2LKO1 364 372 364 366 2 29,773,100 10,958,846,600 2,912 91.500 366 T/J 2,059,200 364 B 2,192,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 900 45,000 3 10.308 50 T/J 574,530,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 104 113 105 112 8 126,230,100 13,903,621,100 3,829 9.338 113 J 1,385,800 112 T/B 31,154,700 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 2,240 1,870 2,240 440 540,300 1,024,687,000 25 1,567.212 2,220 J 25,600 1,805 B 10,200 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,625 1,810 1,615 1,770 145 116,394,600 203,116,129,000 12,423 177.000 1,775 J 103,100 1,770 T/B 426,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 326 312 312 -10 10,497,300 3,327,942,200 811 580.887 314 J 163,000 312 T/B 1,437,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,280 2,140 2,270 110 32,014,800 71,379,890,000 4,511 115.204 2,280 J 938,800 2,270 T/B 107,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 1,670 1,635 1,635 -35 300 494,000 2 2,571.361 1,795 J 1,000 1,635 T/B 400 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,550 7,700 7,575 7,650 100 338,800 2,585,777,500 332 1,753.140 7,650 T/J 700 7,575 B 900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,750 5,750 5,725 5,725 -25 39,400 226,450,000 7 1,145.000 5,750 J 6,900 5,725 T/B 27,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,590 J 500 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 725 725 0 61,600 44,660,000 37 725.000 725 T/J 12,300 685 B 1,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 930 920 930 10 731,600 675,579,500 90 422.727 930 T/J 39,100 925 B 6,000 126 FREN Smartfren Telecom Tbk. --U7---1 99 104 100 101 2 60,689,900 6,164,484,700 1,707 5.611 101 T/J 1,771,500 100 B 5,193,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 115 119 116 116 1 1,898,900 222,635,600 162 72.500 117 J 10,000 116 T/B 254,800 128 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---1 204 206 204 204 0 670,900 137,004,200 127 27.423 206 J 1,649,200 204 T/B 455,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 660 630 640 10 5,115,800 3,287,169,500 871 125.648 640 T/J 59,000 635 B 427,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 224 242 222 232 8 15,049,900 3,479,425,000 1,513 58.000 232 T/J 27,800 230 B 138,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,500 14,500 15,500 -500 22,100 327,500,000 19 2,695.652 15,500 T/J 4,100 13,200 B 100 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 128 134 127 134 6 12,600 1,687,000 14 53.600 132 J 1,000 129 B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,160 3,200 3,140 3,160 0 100,100 316,649,000 102 3,160.000 3,160 T/J 52,000 3,140 B 5,900 136 HERO Hero Supermarket Tbk. --U9---1 920 1,000 910 990 70 2,400 2,238,500 8 2,066.461 990 T/J 1,200 920 B 1,200 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,880 2,900 2,850 2,880 0 13,800 39,530,000 22 881.651 2,880 T/J 400 2,850 B 5,900 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 680 680 680 30 500 340,000 1 1,046.154 680 T/J 2,200 640 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 805 815 795 795 -10 10,266,000 8,224,277,000 617 256.452 800 J 233,900 795 T/B 7,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 246 0 53,100 13,065,000 25 82.000 248 J 12,900 246 T/B 2,400 141 HRUM Harum Energy Tbk. --S2K--1 1,970 2,060 1,975 1,985 15 3,521,600 7,090,648,000 1,851 38.173 1,990 J 9,500 1,985 T/B 81,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 8,100 8,000 8,100 100 10,200 81,620,000 2 871.155 8,100 T/J 1,800 8,000 B 2,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 775 775 775 0 10,000 7,750,000 2 60.547 840 J 5,000 725 B 1,200 144 IIKP Inti Agri Resources Tbk --U5---2 234 240 228 238 4 276,164,600 64,989,864,200 671 456.831 238 T/J 1,000 236 B 12,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 152 147 150 0 44,756,500 6,669,726,500 1,783 40.000 150 T/J 642,900 149 B 366,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,985 2,180 1,965 2,130 145 9,171,400 19,376,221,500 3,125 285.954 2,140 J 36,700 2,130 T/B 263,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 615 630 620 620 5 498,300 311,609,000 204 124.000 625 J 153,800 620 T/B 19,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 930 945 905 940 10 293,800 276,565,000 27 247.368 940 T/J 27,700 930 B 2,000 149 INAF Indofarma Tbk. --U5---1 4,300 4,340 4,160 4,200 -100 20,600 87,951,000 74 1,680.000 4,290 J 700 4,200 T/B 9,300 150 INCO Vale Indonesia Tbk. --S2BXO1 3,210 3,320 3,220 3,290 80 17,255,500 56,736,886,000 2,929 1,342.857 3,290 T/J 922,800 3,280 B 178,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 3,830 4,230 3,830 4,170 340 239,300 986,017,000 500 561.624 4,170 T/J 3,600 4,130 B 200 152 INDS Indospring Tbk. --M4---1 2,450 2,520 2,400 2,460 10 1,888,300 4,657,586,000 410 230.625 2,470 J 23,900 2,460 T/B 17,200 153 INDY Indika Energy Tbk. --S2XXO1 2,500 2,630 2,520 2,590 90 20,959,700 54,248,244,000 3,481 87.797 2,600 J 64,800 2,590 T/B 1,184,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 68 67 67 0 249,400 16,743,500 26 0.383 68 J 127,400 67 T/B 53,100 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 570 B 1,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,000 2,020 1,980 1,980 -20 66,900 135,003,000 41 717.391 1,980 T/J 500 1,970 B 700 157 INTA Intraco Penta Tbk. --U9---2 480 480 474 480 0 91,900 44,064,600 4 338.359 480 T/J 231,100 476 B 500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 394 384 392 -4 50,800 19,912,400 21 103.158 394 J 16,000 392 T/B 1,000 159 ISAT Indosat Tbk. --S7K--1 2,320 2,360 2,290 2,290 -30 2,305,400 5,344,413,000 1,100 163.571 2,310 J 4,000 2,290 T/B 91,100 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,250 24,525 23,475 23,475 -775 2,759,300 65,860,402,500 4,760 167.679 23,550 J 5,900 23,475 T/B 28,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 7,500 J 200 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 107,007,300 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 498 J 10,000 460 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 478 478 478 -2 700 334,600 1 395.640 486 J 300 480 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,110 2,150 2,090 2,100 -10 4,260,400 8,997,502,000 1,333 574.084 2,110 J 134,600 2,100 T/B 27,200 166 JRPT Jaya Real Property Tbk. --S6---1 585 585 560 570 -15 852,000 492,614,000 72 548.077 575 J 9,600 570 T/B 150,300 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,160 4,080 4,090 0 19,596,200 80,710,325,000 3,640 241.184 4,100 J 2,200 4,090 T/B 408,000 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,395 1,150 1,150 0 18,100 20,868,500 10 247.674 1,150 T/J 1,700 1,005 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,580 2,620 2,560 2,620 40 138,700 360,709,000 118 2,620.000 2,620 T/J 94,800 2,580 B 200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 260 262 254 256 -4 882,800 226,624,800 98 31.106 258 J 100,000 256 T/B 77,600 171 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---1 220 230 216 224 4 9,366,100 2,103,157,800 234 7.772 226 J 402,200 224 T/B 203,900 173 KINO Kino Indonesia Tbk. --U5---2 2,250 2,280 2,220 2,220 -30 262,700 591,751,000 85 58.421 2,250 J 1,100 2,220 T/B 600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,920 2,950 10 219,200 640,806,000 73 983.333 2,940 J 11,200 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 362 360 360 2 148,600 53,496,200 11 1,263.158 362 J 2,900 360 T/B 6,600 176 KMTR Kirana Megatara Tbk. --U3---2 316 322 314 318 2 124,300 39,620,200 60 69.432 320 J 7,500 318 T/B 7,600 177 KPIG MNC Land Tbk. --U9---2 136 141 136 137 1 22,358,200 3,147,457,800 4,729 294.795 137 T/J 118,500 136 B 8,800 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,390 2,380 2,390 10 5,800 13,805,000 9 869.091 2,390 T/J 4,100 2,380 B 800 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 380 390 382 386 6 4,164,300 1,606,659,800 471 47.988 388 J 366,200 386 T/B 32,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 670 690 665 680 10 121,279,900 81,593,573,500 4,080 7,074.490 685 J 694,200 680 T/B 809,800 181 LINK Link Net Tbk. --S9K--1 5,000 5,025 4,960 5,000 0 354,500 1,768,597,000 376 312.500 5,000 T/J 3,400 4,970 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,615 1,650 1,590 1,605 -10 579,600 937,292,500 161 173.514 1,615 J 5,000 1,605 T/B 304,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 284 290 280 284 0 77,024,800 22,098,976,600 1,075 72.716 284 T/J 1,570,700 282 B 47,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,730 5,300 4,740 5,200 470 21,282,300 108,245,045,000 6,757 117.831 5,225 J 10,600 5,200 T/B 763,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,280 1,200 1,200 -45 11,559,800 14,108,358,000 2,249 309.677 1,205 J 3,900 1,200 T/B 389,800 186 LTLS Lautan Luas Tbk. --U9---1 565 570 555 560 -5 34,400 19,302,000 16 197.958 570 J 800 555 B 19,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 400 400 370 380 -20 232,813,100 91,360,467,600 214 801.248 390 J 1,000 380 T/B 5,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,280 1,320 1,265 1,290 10 5,721,400 7,399,539,000 1,403 732.955 1,295 J 114,300 1,290 T/B 222,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,780 1,775 1,780 0 5,900 10,498,000 4 105.952 1,780 T/J 6,600 1,720 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 835 810 830 15 28,346,400 23,492,153,500 1,567 1,331.943 835 J 1,696,300 830 T/B 5,427,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 256 250 252 2 18,920,100 4,795,829,800 302 336.000 256 J 146,800 252 T/B 33,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,945 1,955 1,940 1,940 -5 316,400 615,989,000 141 776.000 1,940 T/J 600 1,935 B 46,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 640 650 630 630 -10 4,255,000 2,689,146,000 221 447.952 635 J 65,000 630 T/B 409,400 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,575 6,575 6,500 6,500 -75 7,200 46,837,500 7 2,802.799 6,575 J 700 6,500 T/B 500 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,030 2,970 3,010 10 45,300 136,015,000 68 231.538 3,010 T/J 1,400 3,000 B 2,500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 615 595 600 5 2,029,200 1,229,427,500 220 37.500 605 J 111,000 600 T/B 2,500 197 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,450 3,340 3,340 -20 2,955,100 10,046,757,000 502 241.155 3,340 T/J 5,800 3,330 B 123,600 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 158 153 156 3 642,500 99,866,200 99 139.920 156 T/J 43,900 155 B 110,400 199 MDIA Intermedia Capital Tbk. --M9---1 140 145 136 140 0 301,800 42,410,000 53 101.449 140 T/J 14,200 139 B 4,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,850 2,880 2,760 2,840 -10 232,500 645,682,000 50 148.113 2,840 T/J 7,800 2,810 B 78,900 201 MDLN Modernland Realty Tbk. --S6---1 242 248 240 242 0 2,650,900 643,186,000 364 71.820 242 T/J 1,163,100 240 B 24,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 825 835 10 22,998,200 19,207,429,500 2,143 1,470.666 835 T/J 465,700 830 B 2,035,900 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,350 5,375 5,150 5,300 -50 8,900 46,275,000 10 13,974.214 5,300 T/J 400 5,150 B 5,800 205 META Nusantara Infrastructure Tbk. --M7---1 240 250 236 246 6 157,400 38,234,400 32 73.852 246 T/J 312,300 242 B 25,000 206 MFIN Mandala Multifinance Tbk. --U8---2 785 830 790 830 45 145,000 120,223,500 17 851.282 830 T/J 80,000 810 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,065 J 500,000 1,000 B 100,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,445 1,425 1,430 5 1,986,900 2,850,787,000 543 84.193 1,440 J 3,000 1,430 T/B 165,800 209 MINA Sanurhasta Mitra Tbk. --U9---2 595 615 560 600 5 2,260,000 1,325,974,000 308 2,857.143 600 T/J 20,000 575 B 100,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 187 189 180 183 -4 1,163,200 216,044,900 53 457.500 183 T/J 9,900 180 B 20,000 211 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 15,900 16,000 15,850 16,000 100 3,500 55,722,500 7 101,910.828 16,000 T/J 1,100 15,875 B 1,500 213 MLIA Mulia Industrindo Tbk --U3---2 830 840 815 840 10 155,500 128,524,000 76 140.292 840 T/J 6,200 835 B 20,000 214 MLPL Multipolar Tbk. --U9---1 83 86 82 83 0 8,508,100 712,006,800 325 9.520 84 J 374,600 83 T/B 2,328,400 215 MLPT Multipolar Technology Tbk. --U9---1 810 840 800 840 30 87,900 72,624,500 58 175.000 840 T/J 58,500 805 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 545 510 530 5 5,200 2,721,000 4 90.598 540 J 200 505 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 830 810 815 -15 31,565,300 25,970,283,000 2,674 90.556 820 J 28,700 815 T/B 250,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 910 885 900 0 2,287,100 2,054,038,500 365 60.000 905 J 31,500 900 T/B 113,700 219 MPPA Matahari Putra Prima Tbk. --U9---1 152 163 152 155 3 2,856,000 448,822,300 458 65.167 157 J 5,900 155 T/B 407,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,075 J 100 4,400 B 200 221 MSIN MNC Studios International Tbk. --U9---2 344 350 342 350 6 150,300 52,322,200 47 350.000 350 T/J 8,700 348 B 12,500 222 MSKY MNC Sky Vision Tbk. --U9---1 895 885 880 885 -10 250,200 220,177,000 2 58.224 885 T/J 499,800 840 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 705 740 710 730 25 47,300 34,739,000 11 1,314.179 730 T/J 8,100 720 B 100 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 418 0 0 418 0 0 0 0 175.740 416 J 2,300 400 B 50,000 226 MYOH Samindo Resources Tbk. --S2---1 900 925 895 920 20 1,056,300 958,675,500 130 109.579 920 T/J 67,400 910 B 2,800 227 MYRX Hanson International Tbk. --S6K--2 123 127 123 125 2 733,908,300 91,736,461,100 988 85.247 125 T/J 410,900 124 B 502,600 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 99,100 59,460,500 15 582.524 605 J 117,000 600 T/B 112,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,580 3,500 3,550 50 78,800 278,952,000 65 1,092.308 3,550 T/J 300 3,510 B 1,300 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 4,600 414,000 1 85.714 91 J 14,400 90 T/B 457,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 845 845 845 5 4,500 3,802,500 2 1,023.945 850 J 1,500 845 T/B 2,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 8,500 1,040 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 388 392 4 291,400 113,707,400 25 46.118 392 T/J 18,000 390 B 601,900 234 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---1 600 610 580 585 -15 247,900 145,424,500 17 1,157.385 600 J 36,100 585 T/B 1,100 236 PALM Provident Agro Tbk. --U1---2 260 264 260 260 0 25,200 6,568,600 12 71.063 264 J 52,600 254 B 3,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,390 1,325 1,390 0 30,100 41,778,500 12 1,010.909 1,410 J 200 1,390 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,105 1,105 1,085 1,100 -5 375,300 413,547,500 44 129.412 1,105 J 37,300 1,100 T/B 20,800 239 PBRX Pan Brothers Tbk. --U4K--1 550 560 540 550 0 161,500 88,910,000 66 973.451 550 T/J 54,600 540 B 537,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,950 -10 29,300 86,589,000 6 1,966.667 2,950 T/J 1,600 2,940 B 13,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,120 2,070 2,090 40 73,617,000 154,416,649,000 7,911 696.667 2,100 J 895,500 2,090 T/B 689,000 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,285 1,230 1,230 -30 700 871,500 4 240.000 1,260 J 500 1,230 T/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 2,890 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,050 1,085 1,025 1,070 20 3,260,500 3,483,344,000 651 1,781.552 1,075 J 120,700 1,070 T/B 35,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 60 0 5,578,800 331,473,500 243 60.000 60 T/J 44,600 59 B 3,081,200 246 PNIN Paninvest Tbk. --S8---1 1,030 1,050 1,030 1,040 10 126,800 132,102,500 59 1,105.912 1,045 J 1,000 1,035 B 48,000 247 PNLF Panin Financial Tbk. --S8---1 254 270 254 266 12 132,247,100 35,101,448,800 2,051 287.505 268 J 2,507,500 266 T/B 2,165,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 745 J 200 595 B 5,300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,650 4,710 4,650 4,700 50 35,149,000 164,179,170,000 454 2,983.161 4,710 J 126,400 4,700 T/B 1,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 580 J 100 550 B 113,800 251 POWR Cikarang Listrindo Tbk. XDM7---2 900 895 850 855 -45 459,600 400,530,500 66 57.000 865 J 122,700 855 T/B 100 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 1,209,500 428,909,400 189 82.791 356 T/J 2,686,200 354 B 100,000 253 PPRO PP Properti Tbk. --S6K--1 107 110 104 105 -2 41,954,100 4,498,806,800 2,057 227.027 105 T/J 2,893,800 104 B 1,237,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,210 2,210 2,140 2,150 -60 173,300 373,976,000 55 33.077 2,260 J 10,000 2,140 B 400 255 PRIM Royal Prima Tbk. --U9---2 945 960 950 950 5 25,400 24,251,000 5 950.000 950 T/J 200 945 B 1,200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 174 179 167 169 -5 7,272,100 1,237,987,300 496 548.292 169 T/J 206,300 168 B 3,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,550 4,470 4,470 0 25,794,600 116,083,604,000 6,181 3,886.957 4,480 J 615,200 4,470 T/B 645,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,540 1,605 1,540 1,595 55 37,574,800 59,361,669,500 4,458 299.812 1,600 J 704,300 1,595 T/B 218,900 259 PTRO Petrosea Tbk. --S2---1 2,010 2,090 2,020 2,040 30 1,271,800 2,608,755,000 537 1,632.000 2,040 T/J 3,200 2,030 B 29,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 22,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 555 565 550 555 0 14,694,700 8,155,068,500 1,973 2,139.635 555 T/J 718,000 550 B 1,017,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 890 910 890 890 0 90,900 81,262,500 83 890.000 890 T/J 556,300 885 B 26,600 263 RAJA Rukun Raharja Tbk. --S7---1 470 478 470 474 4 1,949,100 921,671,400 221 1,628.195 474 T/J 18,800 472 B 14,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,310 1,235 1,270 45 10,648,600 13,545,786,500 2,347 793.750 1,270 T/J 200,900 1,260 B 1,200 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,100 5,400 0 10,600 54,930,000 7 284.482 5,400 T/J 1,600 5,100 B 4,700 266 RIMO Rimo International Lestari Tbk --U9---2 166 168 165 165 -1 505,021,300 84,201,698,200 559 90.588 166 J 500 165 T/B 2,487,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 328 326 326 -2 700 228,800 4 2,550.861 326 T/J 20,100 316 B 16,500 268 RODA Pikko Land Development Tbk. --U6---2 316 316 316 316 0 200 63,200 2 504.551 370 J 100 316 T/B 3,500 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,070 1,050 1,050 -20 338,900 359,830,000 244 411.765 1,060 J 118,000 1,050 T/B 394,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 510 515 5 1,136,200 582,114,500 386 643.750 515 T/J 6,000 510 B 24,900 271 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 4,900 8,500 B 1,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,785 1,640 1,780 140 51,807,800 89,773,397,000 5,116 805.237 1,780 T/J 714,500 1,775 B 169,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 850 J 51,200 845 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,430 2,280 2,430 140 81,200 197,224,000 23 103.846 2,440 J 2,700 2,430 T/B 19,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,500 3,400 3,500 100 4,500 15,550,000 4 162.648 3,500 T/J 7,500 3,400 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,145 1,160 1,125 1,125 -20 3,507,500 4,025,072,000 1,030 803.571 1,125 T/J 41,700 1,120 B 268,200 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 815 805 805 0 782,900 633,713,500 392 138.793 810 J 400 805 T/B 882,600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,700 2,710 2,660 2,710 10 307,600 827,961,000 223 30.779 2,710 T/J 242,200 2,680 B 900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 476 468 472 0 643,500 303,365,000 248 42.909 472 T/J 114,900 470 B 500 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,120 J 100 1,005 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,200 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,920 1,980 1,920 1,940 20 109,000 212,036,500 136 346.429 1,945 J 100 1,940 T/B 100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,795 1,815 1,775 1,790 -5 7,820,300 14,037,400,000 1,155 2,161.836 1,795 J 2,100 1,790 T/B 198,400 286 SMDR Samudera Indonesia Tbk. --S7---1 296 310 296 310 14 2,425,200 740,581,800 419 1,244.081 310 T/J 2,053,200 306 B 700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,875 9,775 9,825 100 3,860,700 37,960,772,500 2,962 3,418.818 9,825 T/J 2,604,700 9,800 B 700 288 SMRA Summarecon Agung Tbk. --S6IK-1 675 695 660 685 10 32,594,800 22,204,632,500 2,543 1,125.534 690 J 2,792,400 685 T/B 39,400 289 SMRU SMR Utama Tbk. --U2---2 510 510 498 510 0 621,700 309,761,000 11 124.720 510 T/J 87,300 498 B 19,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,495 1,525 1,480 1,485 -10 3,982,900 5,967,931,500 1,196 3,966.452 1,490 J 24,100 1,480 B 110,100 291 SOCI Soechi Lines Tbk. --M7---1 126 136 127 130 4 10,761,400 1,422,875,000 963 23.636 132 J 20,000 130 T/B 1,849,100 292 SPTO Surya Pertiwi Tbk. --U9---2 895 890 880 885 -10 4,238,100 3,754,774,500 343 885.000 885 T/J 347,300 880 B 66,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 0 0 184 0 0 0 0 196.369 184 J 26,700 176 B 1,300 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 364 358 358 -4 15,888,100 5,710,173,000 983 149.167 358 T/J 336,200 356 B 1,908,500 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 4,000 3,740 4,000 280 14,600 57,874,000 14 72.727 4,000 T/J 3,300 3,740 B 25,900 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 484 468 476 10 18,720,200 8,893,883,400 570 195.282 476 T/J 494,200 474 B 15,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,270 1,195 1,195 -65 66,498,400 80,833,489,500 2,161 178.358 1,195 T/J 82,900 1,190 B 151,400 298 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 8,200 410,000 2 64.769 50 T/J 336,639,600 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 1,820 2,010 1,850 2,010 190 2,017,500 3,837,599,000 136 1,827.273 2,010 T/J 2,700 1,995 B 500 302 TARA Sitara Propertindo Tbk. --U6K--1 930 935 920 935 5 46,469,600 43,157,440,000 2,326 882.075 935 T/J 194,600 925 B 58,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,600 4,610 4,320 4,340 -260 6,790,800 30,296,005,000 2,533 214.321 4,350 J 3,000 4,340 T/B 1,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 895 875 880 0 3,230,600 2,845,349,000 641 200.387 880 T/J 153,200 875 B 93,800 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 1,400 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 290 292 280 286 -4 10,660,600 3,089,456,200 243 125.439 286 T/J 135,800 280 B 149,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 850 680 835 155 622,200 474,167,500 62 269.355 835 T/J 10,500 800 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 414 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,780 2,800 2,750 2,800 20 40,200 112,550,000 3 2,300.929 2,850 J 21,000 2,750 B 39,800 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 805 790 800 10 10,843,800 8,582,363,500 95 400.000 800 T/J 236,800 790 B 28,000 311 TINS Timah Tbk. --S2K--1 670 690 670 680 10 25,353,000 17,269,320,000 2,263 347.476 680 T/J 869,300 675 B 1,071,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,250 10,875 10,325 10,825 575 10,733,800 114,589,272,500 5,929 669.291 10,825 T/J 9,200 10,800 B 39,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 2 368.002 800 T/J 78,300 750 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,740 1,850 1,710 1,710 -30 15,200 26,172,500 13 90.000 1,710 T/J 9,600 1,705 B 4,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 775 745 760 0 11,114,600 8,392,605,000 748 1,223.222 760 T/J 1,201,900 750 B 220,000 316 TOTL Total Bangun Persada Tbk. --S6---1 540 545 525 535 -5 151,000 80,597,000 75 192.290 540 J 8,800 535 T/B 46,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 338 346 336 336 -2 545,700 184,444,200 28 1,089.954 336 T/J 1,500 334 B 20,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 498 505 496 500 2 66,098,200 33,045,037,700 960 2,381.746 500 T/J 17,971,700 498 B 119,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 195 204 195 202 7 356,595,800 70,495,119,400 3,489 166.950 202 T/J 511,800 200 B 2,861,500 320 TRIO Trikomsel Oke Tbk. --U9---1 196 208 175 175 -21 700 136,300 3 77.681 206 J 500 192 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 19,700 7,880,000 1 238.607 410 J 100,000 400 T/B 87,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,415 1,380 1,380 -15 74,500 103,494,000 88 246.182 1,400 J 1,846,400 1,380 T/B 24,200 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,220 3,150 3,220 20 22,200 70,956,000 60 3,220.000 3,240 J 100,000 3,150 B 900 324 TURI Tunas Ridean Tbk. CDU9---1 1,165 1,165 1,165 1,165 0 300 349,500 3 2,588.889 1,165 T/J 207,000 1,160 B 123,000 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,155 1,180 1,155 1,165 10 162,100 188,725,000 84 2,258.803 1,165 T/J 78,900 1,160 B 36,800 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,900 4,090 3,750 4,000 100 6,400 24,735,000 16 148.144 4,000 T/J 9,800 3,710 B 200 327 VICO Victoria Investama Tbk. --U8---1 98 105 98 100 2 31,700 3,150,500 11 80.000 100 T/J 12,500 98 B 4,200 328 VIVA Visi Media Asia Tbk. --U9---1 131 134 130 130 -1 7,704,200 1,010,939,300 874 43.333 131 J 200 130 T/B 136,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 228 236 228 230 2 35,513,200 8,235,615,800 1,360 79.310 232 J 4,170,500 230 T/B 452,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,310 1,265 1,275 0 52,078,400 67,000,465,000 5,779 327.719 1,280 J 496,600 1,270 B 460,300 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 278 260 260 -10 3,811,000 993,530,800 175 70.313 260 T/J 408,500 254 B 10,100 332 WOOD Integra Indocabinet Tbk. --S5---2 560 570 525 535 -25 33,345,200 18,069,825,000 1,654 205.769 535 T/J 311,800 530 B 495,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 346 334 336 -2 77,383,400 26,318,860,600 3,567 68.571 338 J 1,239,200 336 T/B 252,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,650 1,705 1,650 1,670 20 72,439,000 121,572,837,500 8,867 450.742 1,670 T/J 1,696,900 1,665 B 76,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 346 352 338 342 -4 21,415,400 7,377,892,200 1,949 57.966 344 J 1,141,800 342 T/B 5,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,495 1,500 1,485 1,485 -10 11,617,600 17,272,258,500 1,366 1,060.714 1,495 J 17,100 1,480 B 45,500 Total 5,844,404,900 3,482,614,173,600 256,286 2,174,786,800 148,626,400 Jakarta, 08 November 2018 Trading Division