List of Securities Quotation: IDX SMC Composite Date: Tuesday, 13 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 10,900 10,925 10,550 10,575 -325 925,000 9,868,507,500 944 859.086 10,575 T/J 689,700 10,550 B 38,100 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 2,020 2,290 2,260 2,260 240 1,200 2,715,000 4 60.267 2,210 J 6,800 1,865 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,415 1,415 1,380 1,390 -25 10,375,300 14,440,402,000 1,200 1,695.122 1,400 J 46,200 1,390 T/B 349,400 5 ACST Acset Indonusa Tbk. --S6---1 1,340 1,345 1,325 1,340 0 163,000 217,687,000 52 56.272 1,340 T/J 17,500 1,335 B 50,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,255 1,265 1,220 1,265 10 2,302,600 2,886,058,500 710 993.458 1,265 T/J 118,400 1,260 B 55,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,150 8,050 8,125 25 306,800 2,491,680,000 38 349.462 8,150 J 10,700 8,125 T/B 6,800 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 310 312 0 1,169,600 363,702,600 148 27.849 312 T/J 17,000 310 B 139,400 9 AGII Aneka Gas Industri Tbk. --U3---1 600 605 600 600 0 9,100 5,474,000 9 54.545 600 T/J 7,800 590 B 205,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 310 306 308 0 1,470,100 452,893,800 198 503.202 310 J 117,600 308 T/B 89,500 11 AGRS Bank Agris Tbk. --U8---2 240 250 232 250 10 27,500 6,433,400 13 227.273 248 J 5,100 234 B 10,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,340 3,400 3,290 3,400 60 7,200,800 23,980,622,000 1,444 2,709.790 3,400 T/J 290,200 3,350 B 11,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 326 J 7,600 292 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 4,350 4,350 4,350 0 300 1,305,000 1 177.551 4,350 T/J 138,200 4,260 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 755 765 745 750 -5 221,200 166,431,500 87 1,913.802 750 T/J 298,600 745 B 13,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,280 1,280 1,280 0 108,000 138,240,000 8 106.667 1,280 T/J 7,100 1,235 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 685 695 665 690 5 35,992,700 24,595,983,000 3,020 454.935 695 J 2,006,700 690 T/B 223,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,750 1,730 1,730 1,730 -20 11,500 19,895,000 1 110.755 1,725 J 800 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 121,400 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 146 150 140 150 4 4,167,700 607,881,200 941 41.096 150 T/J 150,800 146 B 45,200 21 ARII Atlas Resources Tbk. --U2---2 910 985 985 985 75 13,100 12,903,500 5 65.667 985 T/J 10,200 865 B 1,500 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 288 284 288 -2 20,600 5,850,800 4 96.000 288 T/J 400 286 B 300 23 ARNA Arwana Citramulia Tbk. --U3---1 380 382 380 380 0 2,554,100 970,563,200 84 2,582.750 382 J 146,600 380 T/B 1,855,100 24 ASGR Astra Graphia Tbk. --U9---1 1,310 1,320 1,295 1,310 0 26,100 34,021,500 13 271.604 1,310 T/J 136,500 1,300 B 5,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 680 680 680 0 1,270,900 864,212,000 78 1,259.259 680 T/J 100,000 675 B 52,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 300 296 288 292 -8 5,696,700 1,660,759,400 501 278.095 294 J 56,000 292 T/B 12,000 27 ATIC Anabatic Technologies Tbk. --U9---1 905 905 905 905 0 100 90,500 1 129.286 890 J 3,100 800 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 1,470 1,480 1,460 1,475 5 95,800 140,979,500 67 1,333.997 1,475 T/J 73,300 1,460 B 10,200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,100 605,000 9 57.388 50 T/J 8,386,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 124,700 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,680 1,665 1,680 10 427,700 714,993,000 119 2,100.000 1,680 T/J 21,000 1,670 B 37,800 33 BBKP Bank Bukopin Tbk. --S8---1 322 326 318 322 0 2,118,700 679,843,600 328 95.523 322 T/J 572,900 320 B 85,000 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 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,260 2,160 2,240 20 45,212,400 99,520,949,000 5,372 292.174 2,250 J 253,000 2,240 T/B 284,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 294 290 292 2 16,900 4,933,000 33 297.292 292 T/J 32,200 290 B 200 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 168 180 168 174 6 13,978,000 2,496,883,700 2,770 493.449 174 T/J 69,600 170 B 20,100 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 24,900 1,245,000 15 217.306 50 T/J 329,974,700 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 141 142 137 139 -2 23,984,900 3,338,777,600 1,648 81.765 139 T/J 279,800 138 B 2,722,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 540 550 545 550 10 646,800 352,581,500 48 2,818.489 550 T/J 100,800 545 B 97,200 43 BHIT MNC Investama Tbk. --S9K--1 80 80 77 78 -2 6,482,000 504,117,100 261 228.104 78 T/J 3,629,900 77 B 2,568,900 44 BINA Bank Ina Perdana Tbk. --U8---1 550 545 540 545 -5 60,000 32,687,000 8 307.917 560 J 7,000 545 T/B 10,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 21,800 1,090,000 9 35.714 50 T/J 8,924,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,740 2,740 2,680 2,700 -40 77,900 210,302,000 104 41.538 2,700 T/J 700 2,690 B 24,800 47 BISI BISI International Tbk. --U1---1 1,450 1,480 1,410 1,480 30 46,200 67,156,000 32 740.000 1,480 T/J 8,900 1,420 B 1,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,930 1,850 1,930 60 14,679,900 27,588,882,000 523 321.667 1,930 T/J 9,600 1,925 B 34,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 635 660 15 3,692,300 2,411,104,000 834 153.488 660 T/J 391,500 655 B 116,200 50 BKSL Sentul City Tbk. --S6LKO1 100 101 98 101 1 35,439,100 3,535,098,500 1,058 6.979 101 T/J 1,411,400 100 B 1,573,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 165 171 163 163 -2 32,700 5,424,800 17 374.025 168 J 5,000 164 B 3,000 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 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 336 336 -14 3,300 1,116,000 10 105.000 350 J 1,900 336 T/B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 298 302 294 298 0 2,753,000 820,790,200 758 242.552 300 J 10,000 298 T/B 384,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 885 850 880 -5 1,662,300 1,456,986,500 404 6.497 880 T/J 2,000 875 B 154,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 200 204 2 279,300 56,023,600 29 2.431 204 T/J 3,000 202 B 111,900 58 BNLI Bank Permata Tbk. --M8K--1 460 460 446 450 -10 11,957,900 5,406,237,600 494 4.900 450 T/J 306,900 448 B 204,600 59 BOGA Bintang Oto Global Tbk. --S9---2 670 670 660 670 0 3,128,700 2,073,326,500 768 650.485 670 T/J 83,400 665 B 106,500 60 BOLT Garuda Metalindo Tbk. --U4---2 960 980 955 980 20 477,800 461,180,000 346 178.182 980 T/J 22,300 970 B 3,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,390 2,400 2,290 2,290 -100 4,206,300 10,001,016,000 1,480 572.500 2,400 J 14,800 2,290 T/B 3,100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 631,500 600 B 560,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 5,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 550 555 540 555 5 5,060,600 2,776,955,000 465 555.000 555 T/J 563,500 550 B 18,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 988,000 49,400,000 61 7.874 50 T/J 2,923,400 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 14,000 15,820,000 1 847.839 1,130 T/J 1,000 1,125 B 34,700 68 BRPT Barito Pacific Tbk. --S3XXO1 1,810 1,835 1,795 1,835 25 3,292,200 5,968,773,000 641 143.706 1,840 J 37,500 1,835 T/B 48,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,190 1,160 1,165 -15 54,113,200 63,504,325,000 2,518 228.205 1,170 J 33,700 1,165 T/B 106,500 70 BSIM Bank Sinarmas Tbk. --U8---1 600 575 570 575 -25 1,400 801,500 4 392.173 595 J 200 575 T/B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,350 2,480 2,400 2,480 130 1,200 2,889,000 4 127.179 2,450 J 400 2,370 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---2 137 144 130 134 -3 16,100 2,209,900 17 1,026.663 139 J 200 134 T/B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 473,311,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,740 3,660 3,740 80 3,800 13,934,000 18 724.018 3,700 J 3,100 3,670 B 4,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,655 1,640 1,650 5 42,601,800 70,062,558,000 4,201 1,650.000 1,650 T/J 2,717,200 1,640 B 2,853,300 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,700 1,580 1,700 50 27,900 46,166,000 33 288.136 1,700 T/J 14,000 1,580 B 200 78 BULL Buana Lintas Lautan Tbk. --S7---1 139 140 135 135 -4 2,145,300 292,370,900 199 13.202 136 J 50,000 135 T/B 226,900 79 BUMI Bumi Resources Tbk. --S2K--2 180 180 172 175 -5 134,323,800 23,712,987,700 1,975 10.157 176 J 6,704,900 175 T/B 11,372,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 204 210 190 210 6 10,810,800 2,170,846,100 207 161.538 210 T/J 64,600 191 B 1,000 81 BVIC Bank Victoria International Tbk. --U8---1 182 189 178 188 6 36,000 6,555,800 22 177.773 188 T/J 1,400 183 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 164 164 160 160 -4 7,553,300 1,217,727,200 339 34.993 161 J 50,100 160 T/B 1,032,600 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 338 354 332 354 16 4,635,300 1,611,825,400 275 107.273 354 T/J 324,600 340 B 20,700 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,340 2,340 2,300 2,300 -40 2,044,600 4,734,561,000 180 131.429 2,310 J 66,800 2,300 T/B 866,900 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 563,100 174,131,600 149 566.345 310 T/J 110,100 308 B 133,700 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 695 700 0 25,000 17,499,000 2 175.000 695 J 200 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 93 88 92 2 1,734,500 155,640,700 97 588.800 92 T/J 245,500 91 B 50,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 260 264 -6 41,600 10,965,000 12 20.658 268 J 10,000 264 T/B 50,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,485 1,485 -15 3,600 5,368,500 4 5,388.635 1,485 T/J 8,900 1,470 B 500 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 294 288 290 -2 8,760,100 2,545,404,200 377 1,260.870 292 J 321,000 290 T/B 162,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,375 1,370 1,370 5 1,400 1,919,500 5 131.093 1,375 J 100 1,370 T/B 400 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 208 202 204 -4 34,700 7,080,600 25 38.589 206 J 7,400 204 T/B 1,900 93 COWL Cowell Development Tbk. --U6---2 424 424 416 420 -4 111,200 46,840,200 89 323.077 420 T/J 1,400 416 B 1,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 453,400 22,670,000 10 45.455 50 T/J 30,131,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 640 600 610 0 215,900 130,110,500 37 307.824 610 T/J 79,600 595 B 1,000 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-1 865 910 830 895 30 14,151,400 12,542,152,000 1,716 200.386 900 J 24,600 890 B 22,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 86,777,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 830 865 825 835 5 3,303,200 2,775,700,000 554 726.087 835 T/J 16,300 830 B 10,000 100 DILD Intiland Development Tbk. --S6---1 304 306 300 304 0 69,274,700 21,017,208,200 1,050 52.974 304 T/J 1,739,700 302 B 3,000 101 DKFT Central Omega Resources Tbk. --U2---2 336 330 322 330 -6 353,700 115,278,800 21 847.675 330 T/J 34,200 324 B 10,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,450 5,450 5,450 0 4,600 25,070,000 6 32,578.158 5,450 T/J 23,300 5,225 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 128 129 126 129 1 8,311,300 1,056,122,800 301 61.429 129 T/J 904,200 128 B 47,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,320 3,320 0 600 1,992,000 2 2,916.399 3,320 T/J 5,100 3,270 B 1,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 790 805 765 795 5 18,816,200 14,901,971,000 1,704 1,076.302 795 T/J 61,400 790 B 1,231,800 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 132 131 128 129 -3 39,400 5,051,400 15 23.455 129 T/J 18,600 128 B 22,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 352 330 332 -18 1,866,000 635,848,600 124 89.730 332 T/J 100 330 B 15,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,850 0 0 13,850 0 0 0 0 923.333 13,850 J 600 13,200 B 2,000 109 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 1,970 1,970 1,970 5 200 394,000 2 725.140 1,970 T/J 900 1,860 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 88 85 88 1 102,300 8,798,700 25 58.667 88 T/J 18,100 86 B 400 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 129,300 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 362 358 350 352 -10 25,247,500 8,913,632,400 1,613 88.000 354 J 275,200 352 T/B 672,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 558,948,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 101 102 97 100 -1 16,802,200 1,671,644,800 1,016 8.337 101 J 1,012,400 100 T/B 644,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,170 J 500 1,790 B 93,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,685 1,700 1,605 1,610 -75 31,158,700 51,389,656,000 5,474 161.000 1,615 J 1,800 1,610 T/B 1,339,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 308 314 296 304 -4 18,360,100 5,613,690,600 916 565.992 306 J 6,528,000 304 T/B 703,300 119 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,150 2,090 2,120 -70 20,623,800 43,524,629,000 2,456 107.592 2,130 J 10,000 2,120 T/B 2,046,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 2,579.225 1,745 J 500 1,635 B 3,000 121 FASW Fajar Surya Wisesa Tbk. CDM3---1 7,275 7,400 7,200 7,375 100 351,200 2,563,185,000 344 1,690.118 7,375 T/J 1,600 7,350 B 1,300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,600 5,600 -25 36,600 205,837,500 6 1,120.000 5,625 J 6,900 5,600 T/B 31,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,600 J 900 2,780 B 300 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 720 710 710 20 42,800 30,740,000 29 710.000 710 T/J 32,400 685 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 925 925 915 920 -5 19,101,200 17,572,983,000 82 418.182 925 J 117,300 920 T/B 200 126 FREN Smartfren Telecom Tbk. --U7---1 99 100 95 97 -2 17,834,600 1,741,906,400 662 5.389 97 T/J 886,200 96 B 479,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 114 116 111 112 -2 695,600 78,524,700 146 70.000 113 J 5,900 112 T/B 85,200 128 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---1 200 204 199 200 0 4,965,600 993,696,000 265 26.885 202 J 229,600 200 T/B 16,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 615 620 605 610 -5 2,186,200 1,335,960,500 377 119.758 615 J 4,300 610 T/B 14,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 220 214 216 0 2,037,900 441,018,400 253 54.000 216 T/J 32,800 214 B 425,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,900 15,900 15,900 15,900 0 500 7,950,000 1 2,765.217 15,900 T/J 3,100 12,725 B 200 133 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 134 GWSA Greenwood Sejahtera Tbk. --U6---1 131 131 128 130 -1 26,500 3,410,400 18 52.000 130 T/J 1,700 128 B 36,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,080 3,120 3,050 3,050 -30 154,500 475,065,000 108 3,050.000 3,080 J 1,900 3,050 T/B 900 136 HERO Hero Supermarket Tbk. --U9---1 990 0 0 990 0 0 0 0 2,066.461 970 J 1,300 925 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,840 2,850 2,840 2,850 10 1,300 3,704,000 5 872.467 2,880 J 700 2,840 B 5,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 1,900 1,292,000 2 1,046.154 675 J 800 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 785 790 765 785 0 11,657,000 9,126,737,000 566 253.226 785 T/J 90,200 780 B 14,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 248 240 244 0 72,300 17,581,800 28 81.333 246 J 7,000 244 T/B 5,100 141 HRUM Harum Energy Tbk. --S2K--1 1,870 1,875 1,850 1,855 -15 640,200 1,192,743,000 536 35.673 1,860 J 3,100 1,855 T/B 34,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 9,800 9,800 9,800 0 300 2,940,000 1 1,053.990 9,700 J 300 8,100 B 300 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 0 0 775 0 0 0 0 60.547 840 J 3,000 725 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 226 230 218 224 -2 283,589,000 64,180,277,400 409 429.959 224 T/J 271,800 222 B 15,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 143 143 139 140 -3 24,970,400 3,521,794,700 2,669 37.333 140 T/J 493,000 139 B 211,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,990 1,995 1,920 1,970 -20 1,046,000 2,045,402,000 604 264.474 1,970 T/J 31,200 1,955 B 4,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 610 600 610 5 64,500 39,092,000 25 122.000 610 T/J 20,400 605 B 11,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 925 925 915 915 -10 14,400 13,281,000 8 240.789 920 J 16,200 915 T/B 7,500 149 INAF Indofarma Tbk. --U5---1 4,060 4,200 4,040 4,050 -10 76,900 314,984,000 53 1,620.000 4,200 J 300 4,050 T/B 10,800 150 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,290 3,210 3,250 0 11,556,000 37,641,009,000 2,331 1,326.531 3,250 T/J 182,800 3,240 B 630,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,200 4,200 4,030 4,100 -100 8,800 36,050,000 34 552.196 4,170 J 2,500 4,100 T/B 1,600 152 INDS Indospring Tbk. --M4---1 2,270 2,270 2,250 2,250 -20 23,600 53,448,000 14 210.937 2,270 J 71,400 2,250 T/B 38,400 153 INDY Indika Energy Tbk. --S2XXO1 2,640 2,670 2,580 2,640 0 11,463,400 30,317,515,000 2,706 89.492 2,650 J 50,600 2,640 T/B 301,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 67 65 66 0 503,500 33,074,300 34 0.377 67 J 371,800 66 T/B 561,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 1,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,030 1,980 1,980 -60 253,300 514,174,000 154 717.391 2,030 J 500 1,960 B 4,300 157 INTA Intraco Penta Tbk. --U9---2 480 480 468 480 0 60,400 28,541,400 14 338.359 480 T/J 149,400 478 B 31,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 392 380 386 -6 118,200 45,671,800 48 101.579 392 J 20,000 386 T/B 99,900 159 ISAT Indosat Tbk. --S7K--1 2,150 2,200 2,100 2,160 10 276,000 594,861,000 219 154.286 2,170 J 30,000 2,160 T/B 500 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,875 23,850 23,500 23,500 -375 940,300 22,243,192,500 2,095 167.857 23,575 J 14,200 23,500 T/B 8,800 161 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 105,945,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 458 450 450 450 -8 100 45,000 1 255.261 498 J 10,000 464 B 2,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 500 J 5,000 480 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,090 2,130 2,060 2,090 0 4,558,400 9,551,580,000 1,557 571.350 2,090 T/J 168,100 2,080 B 58,400 166 JRPT Jaya Real Property Tbk. --S6---1 580 580 565 580 0 296,600 171,041,500 49 557.692 580 T/J 68,000 565 B 54,600 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,930 3,910 3,800 3,820 -110 13,196,000 50,631,696,000 4,374 225.262 3,820 T/J 135,800 3,810 B 165,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,150 J 2,500 1,005 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,550 2,490 2,530 -20 17,800 44,715,000 43 2,530.000 2,530 T/J 6,500 2,490 B 6,800 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 260 250 260 4 834,000 211,140,200 76 31.592 260 T/J 709,600 252 B 500 171 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---1 224 230 224 226 2 7,515,800 1,701,096,800 174 7.841 228 J 153,000 226 T/B 742,000 173 KINO Kino Indonesia Tbk. --U5---2 2,220 2,420 2,140 2,380 160 775,400 1,806,039,000 303 62.632 2,400 J 17,000 2,380 T/B 118,600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,930 2,910 2,920 -20 100,700 293,604,000 40 973.333 2,910 J 9,900 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 366 360 330 350 -16 34,100 11,894,800 12 1,228.070 350 T/J 2,800 344 B 7,500 176 KMTR Kirana Megatara Tbk. --U3---2 316 320 314 314 -2 50,100 15,935,200 43 68.559 314 T/J 8,600 312 B 71,400 177 KPIG MNC Land Tbk. --U9---2 138 138 135 135 -3 15,381,300 2,122,140,300 1,001 290.491 137 J 72,500 135 T/B 15,700 178 KRAH Grand Kartech Tbk. --U4---2 2,380 2,380 2,380 2,380 0 8,100 19,278,000 12 865.455 2,380 T/J 1,700 2,370 B 1,100 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 376 378 372 374 -2 1,078,000 404,322,200 143 46.496 376 J 56,100 374 T/B 289,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 665 725 660 725 60 120,053,600 81,681,797,500 3,712 7,542.655 725 T/J 660,600 720 B 66,700 181 LINK Link Net Tbk. --S9K--1 4,810 4,810 4,750 4,780 -30 691,600 3,314,069,000 777 298.750 4,780 T/J 2,900 4,730 B 800 182 LPCK Lippo Cikarang Tbk --S6---1 1,540 1,600 1,490 1,545 5 274,800 426,051,500 147 167.027 1,545 T/J 37,800 1,530 B 9,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 280 280 274 274 -6 4,261,200 1,175,862,000 573 70.155 276 J 45,200 274 T/B 531,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,760 4,840 4,740 4,790 30 13,269,700 63,515,662,000 3,562 108.540 4,800 J 15,700 4,790 T/B 305,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,165 1,110 1,120 -40 9,450,600 10,646,842,000 1,244 289.032 1,125 J 200,000 1,120 T/B 488,400 186 LTLS Lautan Luas Tbk. --U9---1 550 565 550 555 5 77,100 42,668,500 36 196.191 555 T/J 6,500 550 B 6,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 448 468 416 416 -32 178,802,700 79,965,782,600 413 877.156 416 T/J 1,800 414 B 453,500 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,260 1,275 1,240 1,270 10 2,526,600 3,186,705,500 932 721.591 1,270 T/J 200,100 1,265 B 52,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,785 1,740 1,785 40 400 701,000 4 106.250 1,780 J 1,200 1,710 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 810 0 7,734,800 6,241,576,000 820 1,299.848 810 T/J 362,700 805 B 3,311,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 244 250 242 244 0 22,048,800 5,425,924,400 208 325.333 246 J 25,500 244 T/B 6,600 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,935 1,960 1,925 1,960 25 328,600 638,303,500 128 784.000 1,965 J 33,200 1,960 T/B 10,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 620 630 595 630 10 2,638,400 1,622,259,000 227 447.952 630 T/J 149,300 625 B 700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,475 6,500 6,475 6,500 25 1,400 9,090,000 4 2,802.799 6,500 T/J 900 6,450 B 5,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,950 3,000 2,950 2,970 20 23,900 70,868,000 47 228.462 2,980 J 500 2,960 B 4,500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 580 565 575 0 1,465,100 835,371,000 267 35.938 575 T/J 31,000 565 B 161,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,310 3,250 3,290 -10 1,663,100 5,459,542,000 191 237.545 3,290 T/J 126,500 3,280 B 1,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 154 155 151 153 -1 595,800 90,692,700 108 137.230 153 T/J 34,200 152 B 46,000 199 MDIA Intermedia Capital Tbk. --M9---1 144 144 137 144 0 1,249,400 176,593,100 113 104.348 144 T/J 73,300 138 B 5,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,810 2,840 2,780 2,800 -10 31,700 88,844,000 16 146.027 2,820 J 3,300 2,800 T/B 1,100 201 MDLN Modernland Realty Tbk. --S6---1 216 216 214 216 0 8,967,100 1,930,435,200 243 64.104 216 T/J 545,000 214 B 2,383,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 790 765 775 -25 18,128,100 14,116,447,500 2,066 1,364.989 775 T/J 574,100 770 B 2,690,900 203 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 5,300 0 0 5,300 0 0 0 0 13,974.214 5,325 J 200 5,200 B 200 205 META Nusantara Infrastructure Tbk. --M7---1 244 256 238 256 12 3,215,800 807,537,000 104 76.854 256 T/J 219,900 250 B 100 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 23,000 18,400,000 2 820.513 800 T/J 87,000 790 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 500,000 820 B 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,455 1,410 1,440 0 1,456,400 2,089,404,500 334 84.782 1,445 J 51,200 1,440 T/B 2,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 620 620 585 600 -20 1,195,700 721,812,000 180 2,857.143 600 T/J 500 585 B 1,900 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 178 179 176 178 0 1,129,700 200,584,000 24 445.000 178 T/J 100 176 B 8,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,800 J 8,800 19,000 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,700 16,000 15,500 15,700 0 3,500 55,060,000 11 100,000.000 15,950 J 600 15,700 T/B 2,000 213 MLIA Mulia Industrindo Tbk --U3---2 830 835 825 835 5 119,200 98,626,500 30 139.457 835 T/J 2,900 825 B 6,400 214 MLPL Multipolar Tbk. --U9---1 80 81 77 80 0 3,113,100 246,886,200 128 9.176 81 J 589,500 80 T/B 199,200 215 MLPT Multipolar Technology Tbk. --U9---1 820 840 780 830 10 38,500 31,590,500 23 172.917 830 T/J 1,500 795 B 1,100 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 10,800 5,670,000 6 89.744 525 T/J 6,200 510 B 15,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 790 775 780 -10 21,921,800 17,185,524,000 3,456 86.667 785 J 116,800 780 T/B 15,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 880 880 855 880 0 449,200 391,064,000 139 58.667 880 T/J 29,900 875 B 66,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 150 156 150 152 2 830,200 126,621,300 255 63.906 152 T/J 13,100 151 B 1,500 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,075 5,100 5,100 5,100 25 500 2,550,000 1 462.592 5,100 T/J 6,200 0 B 0 221 MSIN MNC Studios International Tbk. --U9---2 356 356 348 356 0 107,600 38,218,800 52 356.000 356 T/J 100 354 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 895 895 895 895 0 250,500 224,197,500 2 58.882 895 T/J 1,600 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 800 870 775 860 60 18,064,300 15,266,346,500 2,166 1,548.211 860 T/J 516,800 855 B 5,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 402 402 402 402 0 100 40,200 1 169.013 410 J 4,300 400 B 30,000 226 MYOH Samindo Resources Tbk. --S2---1 970 1,145 950 1,100 130 4,339,200 4,661,590,500 970 131.019 1,100 T/J 789,900 1,075 B 15,000 227 MYRX Hanson International Tbk. --S6K--2 120 120 118 120 0 644,901,500 77,303,444,200 512 81.838 120 T/J 5,632,000 119 B 413,500 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 3,600 2,173,000 4 582.524 605 J 107,700 600 T/B 128,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,520 3,520 3,500 3,500 -20 25,400 89,158,000 23 1,076.923 3,530 J 11,000 3,500 T/B 12,500 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 15,500 1,395,000 3 85.714 91 J 13,800 90 T/B 447,600 231 NISP Bank OCBC NISP Tbk. --U8---1 855 855 835 835 -20 5,300 4,474,500 7 1,011.827 835 T/J 300 830 B 2,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 3,600 1,000 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 388 380 388 0 66,500 25,480,600 21 45.647 388 T/J 203,000 386 B 800 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 5,500 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 570 565 565 -5 2,100 1,189,000 5 1,117.816 570 J 2,500 565 T/B 11,000 236 PALM Provident Agro Tbk. --U1---2 252 262 240 240 -12 97,500 24,519,600 34 65.597 240 T/J 11,800 230 B 1,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,445 1,450 1,360 1,360 -85 54,000 73,961,000 27 989.091 1,380 J 300 1,360 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,105 1,090 1,095 0 228,400 250,730,500 34 128.824 1,100 J 49,000 1,095 T/B 15,700 239 PBRX Pan Brothers Tbk. --U4K--1 560 565 540 545 -15 1,073,100 589,861,000 192 964.602 550 J 18,200 545 T/B 204,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,960 2,960 0 18,400 54,464,000 1 1,973.333 2,960 T/J 2,900 2,950 B 14,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,120 2,030 2,070 0 72,377,600 150,472,229,000 6,640 690.000 2,080 J 258,000 2,070 T/B 1,264,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,250 1,290 1,290 1,290 40 100 129,000 1 251.707 1,275 J 100 1,230 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,000 2,620 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,105 1,110 1,075 1,085 -20 981,600 1,065,324,000 272 1,806.527 1,085 T/J 20,400 1,080 B 110,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 59 -1 2,026,800 120,753,500 120 59.000 60 J 1,382,200 59 T/B 1,429,700 246 PNIN Paninvest Tbk. --S8---1 1,060 1,090 1,015 1,050 -10 323,100 332,289,500 74 1,116.546 1,050 T/J 2,200 1,045 B 1,000 247 PNLF Panin Financial Tbk. --S8---1 290 290 280 286 -4 16,953,200 4,826,076,200 908 309.122 288 J 1,033,800 286 T/B 46,800 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 755 J 500 595 B 2,600 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,680 4,700 4,660 4,690 10 35,557,400 166,372,012,000 506 2,976.814 4,690 T/J 101,800 4,660 B 176,200 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 8,100 4,455,000 1 102.804 580 J 100 550 T/B 105,200 251 POWR Cikarang Listrindo Tbk. XDM7---2 850 865 845 850 0 95,200 80,930,000 13 56.667 870 J 5,300 850 T/B 987,700 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 528,800 187,393,800 168 82.791 356 T/J 2,112,300 354 B 50,000 253 PPRO PP Properti Tbk. --S6K--1 100 101 98 99 -1 8,820,100 873,580,700 594 214.054 99 T/J 1,590,400 98 B 1,502,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,060 2,060 2,030 2,030 -30 155,600 318,913,000 78 31.231 2,120 J 300 2,020 B 10,900 255 PRIM Royal Prima Tbk. --U9---2 955 930 900 930 -25 2,201,200 2,025,108,000 9 930.000 930 T/J 19,700 925 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 163 165 159 163 0 801,600 130,750,800 101 528.826 164 J 100 161 B 11,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,650 4,440 4,650 230 44,704,500 204,752,203,000 9,504 4,043.478 4,660 J 231,400 4,650 T/B 1,658,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,460 1,470 1,410 1,435 -25 13,607,400 19,545,622,000 2,673 269.737 1,440 J 57,400 1,435 T/B 851,900 259 PTRO Petrosea Tbk. --S2---1 1,980 1,995 1,900 1,980 0 1,176,300 2,312,009,500 497 1,584.000 1,985 J 21,400 1,980 T/B 60,100 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 530 545 520 545 15 17,418,000 9,377,339,000 1,021 2,101.083 545 T/J 62,900 540 B 36,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 950 970 920 930 -20 336,200 318,525,500 280 930.000 930 T/J 800 920 B 21,400 263 RAJA Rukun Raharja Tbk. --S7---1 456 466 450 452 -4 1,025,100 464,929,000 226 1,552.624 454 J 24,400 452 T/B 11,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,335 1,275 1,320 45 31,124,600 40,874,292,500 2,548 825.000 1,330 J 2,500 1,320 T/B 2,050,700 265 RDTX Roda Vivatex Tbk --U6---1 5,400 0 0 5,400 0 0 0 0 284.482 5,400 J 1,100 5,000 B 10,000 266 RIMO Rimo International Lestari Tbk --U9---2 163 165 161 165 2 920,206,400 149,743,204,400 733 90.588 165 T/J 1,271,000 164 B 22,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 320 318 318 0 3,900 1,240,400 6 2,488.263 320 J 500 314 B 4,000 268 RODA Pikko Land Development Tbk. --U6---2 330 0 0 330 0 0 0 0 526.904 394 J 600 312 B 1,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,050 980 1,040 -10 420,700 433,880,500 231 407.843 1,040 T/J 1,500 1,030 B 100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 515 510 510 0 2,871,700 1,471,746,500 497 637.500 515 J 22,800 510 T/B 38,600 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,025 J 1,000 8,425 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,785 1,695 1,755 25 16,130,200 28,320,786,000 2,952 793.927 1,770 J 10,000 1,755 T/B 205,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 845 J 1,000 705 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,420 2,250 2,250 -70 114,500 275,221,000 21 96.154 2,380 J 3,400 2,250 T/B 6,200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,900 3,900 3,900 0 1,000 3,900,000 2 181.236 3,900 T/J 9,100 3,510 B 600 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,020 1,065 980 1,065 45 3,814,700 3,895,985,500 1,658 760.714 1,065 T/J 21,000 1,060 B 34,800 278 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---1 795 805 790 805 10 293,700 233,784,000 157 138.793 805 T/J 688,700 800 B 600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,640 2,640 2,600 2,640 0 30,300 79,156,000 25 29.983 2,640 T/J 1,000 2,630 B 1,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 464 456 460 0 407,300 187,270,400 266 41.818 460 T/J 16,400 458 B 5,600 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,150 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 3,800 J 8,200 3,030 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,950 1,955 1,910 1,920 -30 56,900 109,658,000 71 342.857 1,940 J 5,200 1,920 T/B 4,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,905 2,100 1,940 1,985 80 85,186,100 170,130,944,000 7,985 2,397.343 1,990 J 691,500 1,985 T/B 457,500 286 SMDR Samudera Indonesia Tbk. --S7---1 300 300 292 296 -4 370,900 109,289,200 74 1,187.896 298 J 27,300 296 T/B 300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,350 9,000 9,150 0 10,737,000 98,739,127,500 4,597 3,183.938 9,225 J 200 9,150 T/B 601,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 605 630 590 630 25 14,353,600 8,832,750,000 1,336 1,035.163 630 T/J 3,413,000 620 B 170,000 289 SMRU SMR Utama Tbk. --U2---2 510 510 505 510 0 9,500 4,823,500 3 124.720 510 T/J 53,900 500 B 19,800 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,435 1,480 1,435 1,455 20 3,676,300 5,351,816,500 988 3,886.322 1,455 T/J 30,900 1,450 B 23,300 291 SOCI Soechi Lines Tbk. --M7---1 127 129 127 127 0 1,633,400 208,365,600 139 23.091 127 T/J 38,900 126 B 1,606,600 292 SPTO Surya Pertiwi Tbk. --U9---2 880 900 885 900 20 9,177,400 8,198,130,500 465 900.000 900 T/J 91,000 890 B 154,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 183 170 183 -1 600 103,300 2 195.302 183 T/J 4,900 172 B 5,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 368 356 366 6 215,240,800 77,554,794,000 5,398 152.500 366 T/J 7,303,500 364 B 2,419,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,910 3,890 3,890 3,890 -20 500 1,945,000 1 70.727 3,720 J 100 3,700 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 438 450 432 444 6 13,591,600 6,046,459,800 535 182.154 448 J 97,500 444 T/B 60,300 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,205 1,210 1,185 1,195 -10 51,185,000 61,327,549,000 1,095 178.358 1,195 T/J 1,284,500 1,190 B 115,800 298 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 205,261,700 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 2,700 2,750 2,600 2,750 50 1,618,900 4,342,389,000 146 2,500.000 2,750 T/J 37,600 2,730 B 2,500 302 TARA Sitara Propertindo Tbk. --U6K--1 895 915 895 915 20 42,108,600 38,079,560,000 4,471 863.208 915 T/J 200,300 910 B 40,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 4,050 3,850 3,950 30 3,050,700 12,036,424,000 1,096 195.062 3,950 T/J 227,000 3,940 B 51,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 810 830 780 790 -20 3,116,800 2,479,004,500 480 179.893 795 J 10,600 790 T/B 237,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,000 15,025 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 292 292 284 290 -2 21,412,300 6,181,683,400 306 127.193 290 T/J 671,300 286 B 116,200 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 895 910 825 900 5 266,300 239,554,500 36 290.323 910 J 190,300 900 T/B 145,500 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 422 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 0 J 0 2,600 B 20,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 21,444,800 17,030,370,500 83 400.000 800 T/J 1,497,900 795 B 22,100 311 TINS Timah Tbk. --S2K--1 660 670 650 665 5 4,621,500 3,043,215,500 554 339.811 670 J 162,500 665 T/B 121,800 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,625 11,150 10,425 11,150 525 13,169,300 143,451,532,500 5,872 689.385 11,150 T/J 28,600 11,125 B 187,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 795 785 795 -5 49,800 39,483,500 9 365.702 795 T/J 300 750 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,670 1,650 1,650 -20 15,500 25,585,000 3 86.842 1,650 T/J 15,500 1,620 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 770 840 765 820 50 36,379,600 29,131,207,500 5,647 1,319.792 820 T/J 414,600 815 B 178,500 316 TOTL Total Bangun Persada Tbk. --S6---1 530 535 525 535 5 69,600 37,067,500 40 192.290 540 J 15,400 535 T/B 1,500 317 TOTO Surya Toto Indonesia Tbk. CDU3---2 330 348 328 348 18 239,600 79,412,200 46 1,128.881 348 T/J 34,900 342 B 4,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 482 486 476 478 -4 11,586,300 5,570,882,800 356 2,276.949 480 J 20,000 478 T/B 149,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 188 191 185 190 2 307,669,000 57,456,814,000 1,185 157.033 190 T/J 87,400 189 B 2,055,400 320 TRIO Trikomsel Oke Tbk. --U9---1 183 0 0 183 0 0 0 0 81.232 190 J 500 174 B 1,200 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 150,000 60,000,000 4 238.607 410 J 100,000 400 T/B 50,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,395 0 42,500 59,222,500 18 248.858 1,395 T/J 299,900 1,390 B 4,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,110 3,190 -10 25,100 80,071,000 6 3,190.000 3,190 T/J 10,100 3,090 B 100 324 TURI Tunas Ridean Tbk. --U9---1 1,165 0 0 1,165 0 0 0 0 2,588.889 1,165 J 195,700 1,160 B 107,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,130 1,150 1,125 1,130 0 141,700 160,474,500 122 2,190.942 1,145 J 7,600 1,130 T/B 34,900 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,960 3,890 3,500 3,890 -70 1,200 4,416,000 7 144.070 3,890 T/J 2,000 3,530 B 100 327 VICO Victoria Investama Tbk. --U8---1 99 105 95 99 0 79,100 7,580,900 33 79.200 99 T/J 10,300 98 B 700 328 VIVA Visi Media Asia Tbk. --U9---1 125 126 121 122 -3 2,841,200 347,683,900 334 40.667 122 T/J 1,016,200 121 B 87,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 220 214 218 0 20,089,900 4,370,129,200 630 75.172 218 T/J 777,900 216 B 78,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,170 1,185 1,140 1,170 0 12,501,300 14,552,786,500 1,899 300.730 1,170 T/J 2,922,900 1,165 B 319,700 331 WINS Wintermar Offshore Marine Tbk. --S7---1 266 260 260 260 -6 30,000 7,800,000 5 70.313 260 T/J 148,500 254 B 2,200 332 WOOD Integra Indocabinet Tbk. --S5---2 510 510 496 500 -10 9,548,900 4,807,412,500 1,120 192.308 505 J 74,200 500 T/B 207,900 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 324 316 318 -4 32,784,400 10,455,369,200 2,784 64.898 320 J 244,600 318 T/B 3,217,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,530 1,475 1,515 0 26,450,900 39,824,135,000 4,590 408.907 1,520 J 267,300 1,515 T/B 55,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 324 326 318 326 2 6,307,800 2,040,159,200 608 55.254 326 T/J 1,034,900 324 B 236,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,520 1,525 1,510 1,520 0 13,215,000 20,064,475,500 1,633 1,085.714 1,520 T/J 27,200 1,515 B 32,600 Total 4,480,009,300 2,896,625,377,300 192,866 1,895,196,600 77,331,600 Jakarta, 13 November 2018 Trading Division