List of Securities Quotation: IDX SMC Composite Date: Friday, 05 October 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. --S1KB-1 11,825 11,925 11,600 11,850 25 791,100 9,304,300,000 697 962.664 11,875 J 1,100 11,850 T/B 270,100 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 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 2,160 2,100 2,160 0 5,000 10,710,000 2 57.600 2,160 T/J 11,700 1,855 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,355 1,310 1,330 -20 11,224,900 14,932,253,000 1,638 1,621.951 1,340 J 12,000 1,330 T/B 77,100 5 ACST Acset Indonusa Tbk. --S6---1 1,510 1,580 1,475 1,575 65 961,600 1,455,020,000 389 66.141 1,580 J 3,100 1,575 T/B 55,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,340 1,310 1,325 -20 5,098,200 6,759,469,500 1,064 1,040.579 1,325 T/J 112,400 1,320 B 287,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,250 8,175 8,225 -25 136,400 1,121,767,500 37 353.763 8,225 T/J 7,800 8,200 B 6,800 8 ADMG Polychem Indonesia Tbk --M3---1 326 326 312 320 -6 1,667,900 529,218,200 293 28.563 322 J 6,000 320 T/B 37,700 9 AGII Aneka Gas Industri Tbk. --U3---1 625 625 610 620 -5 8,900 5,459,000 12 56.364 620 T/J 121,600 585 B 1,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 344 352 338 346 2 2,017,200 698,090,200 291 565.286 348 J 200 346 T/B 205,100 11 AGRS Bank Agris Tbk. --U8---2 232 250 232 242 10 45,200 10,871,400 17 220.000 248 J 100 242 T/B 195,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,890 3,860 3,800 3,800 -90 7,608,400 29,045,559,000 1,912 3,028.588 3,810 J 2,500 3,800 T/B 180,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 360 360 360 0 1,000 360,000 2 342.857 358 J 1,300 290 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,600 J 51,100 4,300 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 820 850 820 830 10 686,300 563,345,500 150 2,117.941 840 J 5,000 820 B 353,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 1,300 1,290 1,300 0 116,100 149,770,000 9 108.333 1,300 T/J 20,300 1,285 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 800 805 790 800 0 32,173,200 25,624,868,500 2,457 527.461 800 T/J 671,500 795 B 3,071,600 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 0 0 1,510 0 0 0 0 96.671 1,600 J 200 1,210 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 119,200 20 APLN Agung Podomoro Land Tbk. --S6K--1 145 147 144 146 1 553,000 80,497,100 148 40.000 146 T/J 74,600 145 B 675,100 21 ARII Atlas Resources Tbk. --U2---2 1,000 970 950 950 -50 14,700 13,989,000 5 63.333 950 T/J 10,300 760 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 292 288 292 2 50,200 14,657,800 5 97.333 292 T/J 255,900 288 B 500 23 ARNA Arwana Citramulia Tbk. --S3---1 358 372 346 356 -2 320,000 113,712,800 77 2,419.629 356 T/J 159,500 354 B 9,900 24 ASGR Astra Graphia Tbk. CDU9---1 1,440 1,500 1,455 1,480 40 176,800 262,166,500 100 306.850 1,480 T/J 600 1,475 B 300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 710 695 695 -10 1,450,600 1,027,517,000 215 1,287.037 695 T/J 39,400 690 B 58,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 282 282 272 272 -10 6,512,600 1,791,390,400 935 259.048 276 J 16,000 272 T/B 2,115,000 27 ATIC Anabatic Technologies Tbk. --U9---1 830 880 820 820 -10 200 170,000 2 117.143 820 T/J 1,800 730 B 400 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. CDM4---1 1,470 1,470 1,425 1,450 -20 416,200 604,216,500 112 1,311.386 1,450 T/J 36,900 1,445 B 14,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 18,100 905,000 11 57.388 50 T/J 5,438,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 266 266 264 264 -2 69,600 18,375,400 9 194.640 268 J 200 264 T/B 55,600 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,625 1,645 1,630 1,645 20 382,200 625,494,000 96 2,056.250 1,645 T/J 5,400 1,635 B 4,400 33 BBKP Bank Bukopin Tbk. --S8---1 358 358 350 352 -6 4,639,900 1,641,297,400 718 104.423 352 T/J 45,300 350 B 1,330,000 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 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 2,400 2,430 2,350 2,410 10 19,972,500 47,902,572,000 2,717 314.348 2,420 J 633,000 2,410 T/B 136,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 298 296 296 0 875,800 259,241,800 101 301.364 296 T/J 22,700 294 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. XBU8---1 192 199 179 184 -8 4,617,100 894,773,900 5,375 521.808 184 T/J 32,500 183 B 71,000 39 BCIC Bank JTrust Indonesia Tbk. RSU8---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 0 144,000 7,200,000 15 217.306 50 T/J 300,734,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 164 160 163 0 4,408,000 714,957,300 352 95.882 164 J 242,900 163 T/B 100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 590 610 580 580 -10 55,900 32,998,000 72 2,972.225 595 J 6,200 580 T/B 2,100 43 BHIT MNC Investama Tbk. --S9K--1 86 86 82 82 -4 9,180,700 769,429,400 594 239.801 83 J 64,000 82 T/B 1,619,800 44 BINA Bank Ina Perdana Tbk. --U8---1 575 580 570 580 5 31,700 18,357,000 12 327.691 585 J 19,700 580 T/B 44,500 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 225,300 11,265,000 17 35.714 50 T/J 12,284,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,100 3,100 3,060 3,100 0 358,800 1,104,258,000 326 47.692 3,100 T/J 83,700 3,090 B 100 47 BISI BISI International Tbk. --U1---1 1,600 1,645 1,635 1,645 45 15,700 25,823,000 11 822.500 1,645 T/J 2,200 1,605 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,010 1,960 1,995 -5 14,518,700 29,050,147,500 452 332.500 1,995 T/J 83,000 1,970 B 11,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 635 635 -10 3,874,600 2,462,817,500 890 147.674 640 J 209,500 635 T/B 472,700 50 BKSL Sentul City Tbk. --S6LKO1 105 106 103 105 0 34,537,600 3,601,124,200 1,078 7.256 106 J 4,319,600 105 T/B 4,408,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 147 172 162 172 25 200 33,400 2 394.676 180 J 400 172 T/B 2,000 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 4,250 4,300 4,300 4,300 50 700 3,010,000 2 286.667 4,600 J 100 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 2,900 338 B 200 55 BMTR Global Mediacom Tbk. --S9K--1 400 400 380 380 -20 5,632,800 2,168,780,000 913 309.295 382 J 40,000 380 T/B 1,983,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 915 890 905 10 929,000 838,289,000 173 6.682 910 J 32,100 905 T/B 70,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 208 204 208 2 10,700 2,194,400 12 2.478 208 T/J 12,200 206 B 19,100 58 BNLI Bank Permata Tbk. --M8K--1 492 500 492 496 4 3,765,900 1,870,290,200 124 5.400 498 J 141,300 496 T/B 1,078,500 59 BOGA Bintang Oto Global Tbk. --S9---2 650 650 645 645 -5 2,086,200 1,350,052,500 536 626.214 650 J 21,400 645 T/B 17,300 60 BOLT Garuda Metalindo Tbk. --U4---2 925 925 910 920 -5 380,700 349,136,500 214 167.273 920 T/J 2,300 915 B 3,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,560 2,660 2,480 2,660 100 2,070,100 5,210,608,000 1,008 665.000 2,670 J 11,000 2,660 T/B 1,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 67,500 600 B 167,000 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 7,300 J 900 5,500 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 580 585 575 575 -5 4,520,900 2,606,572,000 456 575.000 580 J 1,851,200 575 T/B 492,200 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 57 55 55 -1 27,087,500 1,504,448,500 321 8.661 56 J 2,845,000 55 T/B 10,925,200 67 BRNA Berlina Tbk. --U3---2 1,175 0 0 1,175 0 0 0 0 881.603 1,175 J 1,400 1,120 B 2,400 68 BRPT Barito Pacific Tbk. --S3BXO1 1,620 1,635 1,580 1,625 5 4,377,500 7,052,569,000 934 127.260 1,630 J 104,100 1,625 T/B 3,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,035 1,035 1,000 1,005 -30 18,956,800 19,149,517,500 3,322 196.864 1,005 T/J 24,100 1,000 B 1,793,200 70 BSIM Bank Sinarmas Tbk. --U8---1 610 625 530 625 15 17,200 10,529,500 9 426.275 625 T/J 13,900 550 B 10,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,650 2,450 2,630 180 5,800 14,587,000 7 134.872 2,600 J 100 2,460 B 2,100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 121 121 118 121 0 72,901,100 8,821,032,000 46 927.061 121 T/J 129,700 119 B 9,900 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 1,500 75,000 1 46.913 50 T/J 446,350,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,770 3,800 3,750 3,770 0 127,800 480,659,000 69 729.825 3,800 J 40,000 3,770 T/B 10,100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,660 1,645 1,655 -5 13,673,700 22,569,135,500 896 1,655.000 1,655 T/J 741,800 1,650 B 353,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,495 1,525 1,450 1,500 5 8,600 12,671,500 15 254.237 1,500 T/J 36,300 1,430 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 154 160 151 158 4 88,746,300 13,936,068,500 1,179 15.451 159 J 691,800 158 T/B 1,561,000 79 BUMI Bumi Resources Tbk. --S2K--2 202 204 198 200 -2 91,577,000 18,337,765,800 1,845 11.608 202 J 6,620,800 200 T/B 891,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 165 167 160 165 0 9,168,100 1,511,164,500 147 126.923 165 T/J 40,100 158 B 5,100 81 BVIC Bank Victoria International Tbk. --U8---1 194 195 193 195 1 600 116,300 5 184.392 195 T/J 2,400 193 B 9,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 204 199 200 0 21,326,300 4,282,589,000 710 43.742 202 J 1,617,200 200 T/B 1,879,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 360 350 356 0 399,300 141,119,200 134 107.879 356 T/J 67,000 354 B 21,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,510 2,530 2,500 2,500 -10 2,342,800 5,901,282,000 458 142.857 2,510 J 50,000 2,500 T/B 108,400 85 CASA Capital Financial Indonesia Tbk. --S8---2 306 306 304 304 -2 680,600 207,992,000 182 555.383 304 T/J 15,300 302 B 103,700 86 CASS Cardig Aero Services Tbk. --U7---2 720 0 0 720 0 0 0 0 180.000 720 J 40,100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 99 102 99 99 0 2,612,900 259,827,000 118 633.600 100 J 16,000 99 T/B 342,600 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 260 248 256 6 250,700 63,422,400 19 20.032 256 T/J 45,200 252 B 113,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,435 1,470 1,380 1,435 0 22,000 31,397,000 13 5,207.199 1,435 T/J 10,300 1,430 B 20,400 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 300 278 294 2 25,703,900 7,500,655,800 2,348 1,278.261 296 J 934,500 294 T/B 410,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,390 1,340 1,390 20 8,600 11,922,500 9 133.007 1,380 J 400 1,340 B 2,300 92 CMPP AirAsia Indonesia Tbk. --U7---2 250 252 242 244 -6 22,300 5,429,400 20 46.155 252 J 1,600 244 T/B 18,400 93 COWL Cowell Development Tbk. --M6---2 446 446 436 442 -4 124,400 55,217,800 134 340.000 442 T/J 2,200 438 B 2,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 163,200 8,160,000 3 45.455 50 T/J 27,099,300 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 590 550 590 -5 171,300 100,507,000 26 297.732 590 T/J 900 555 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 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 785 790 760 770 -15 8,621,900 6,657,617,000 1,739 172.399 775 J 66,900 770 T/B 218,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,700 85,000 3 16.496 50 T/J 69,571,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,215 1,225 1,215 1,215 0 429,900 523,776,500 300 1,056.522 1,215 T/J 3,200 1,210 B 54,600 100 DILD Intiland Development Tbk. --S6---1 290 290 284 290 0 1,316,000 379,923,400 89 50.535 290 T/J 6,711,000 288 B 380,600 101 DKFT Central Omega Resources Tbk. --U2---2 312 318 302 318 6 175,000 55,250,000 15 816.851 318 T/J 39,500 312 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,650 5,675 5,400 5,400 -250 8,400 45,840,000 16 32,279.276 5,400 T/J 68,400 5,375 B 1,300 103 DMAS Puradelta Lestari Tbk. --M6---1 126 130 127 129 3 3,940,300 505,803,100 154 61.429 129 T/J 2,016,200 128 B 1,236,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,270 3,290 0 76,000 249,125,000 5 2,890.046 3,290 T/J 4,500 3,270 B 4,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 715 770 695 765 50 31,899,200 23,542,473,000 3,090 1,035.687 770 J 1,140,400 765 T/B 818,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 164 180 159 159 -5 841,900 137,590,300 121 28.909 165 J 20,100 159 T/B 642,400 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 372 376 370 374 2 588,300 220,553,600 43 101.081 374 T/J 4,999,900 370 B 87,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,000 J 100 11,275 B 300 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,925 0 0 1,925 0 0 0 0 708.576 1,920 J 1,200 1,895 B 300 111 DWGL Dwi Guna Laksana Tbk. --U9---2 98 100 97 100 2 112,300 11,064,600 27 66.667 100 T/J 178,700 97 B 5,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 1,000 1,100,000 1 27.160 1,100 T/J 1,000 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 386 384 368 372 -14 45,474,600 17,049,347,400 2,809 93.000 374 J 86,000 372 T/B 793,800 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800,700 40,035,000 3 10.308 50 T/J 502,364,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 124 125 121 125 1 12,731,600 1,570,790,100 533 10.422 125 T/J 1,330,700 124 B 31,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,950 1,950 1,950 50 100 195,000 1 1,364.314 1,900 J 2,000 1,750 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,120 2,310 2,050 2,290 170 24,776,000 54,868,825,000 5,673 229.000 2,290 T/J 496,000 2,280 B 90,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 306 316 294 310 4 34,437,400 10,644,162,000 1,438 577.163 312 J 199,300 310 T/B 6,631,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,920 2,760 2,870 80 8,638,400 24,795,377,000 2,154 145.655 2,880 J 17,100 2,870 T/B 45,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 2,988.126 1,900 J 500 1,625 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,350 7,400 7,000 7,200 -150 1,065,200 7,624,977,500 1,006 1,650.014 7,200 T/J 6,100 7,150 B 8,700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,400 5,400 5,400 5,400 0 35,600 192,240,000 4 1,080.000 5,425 J 36,100 5,400 T/B 1,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,600 J 2,500 2,900 B 1,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 690 690 685 685 -5 523,100 358,353,500 65 685.000 685 T/J 33,400 680 B 8,800 125 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 895 905 5 2,738,900 2,464,665,000 71 411.364 905 T/J 67,700 900 B 1,700 126 FREN Smartfren Telecom Tbk. --U7---1 103 108 100 106 3 36,759,500 3,881,766,000 1,621 5.889 107 J 3,537,700 106 T/B 3,366,700 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 156 210 141 142 -14 52,032,300 9,109,169,600 5,153 88.750 144 J 70,000 142 T/B 405,200 128 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---1 204 206 202 202 -2 2,172,700 441,269,200 264 27.154 204 J 200,100 202 T/B 1,517,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 605 610 595 600 -5 1,024,400 616,402,500 277 117.795 605 J 37,100 600 T/B 57,500 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 262 266 252 258 -4 1,142,700 295,651,400 549 64.500 260 J 1,100 258 T/B 5,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,500 J 600 12,800 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---1 154 154 139 150 -4 612,800 91,130,900 92 60.000 150 T/J 31,400 141 B 18,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,260 3,220 3,240 0 115,800 375,499,000 153 3,240.000 3,240 T/J 234,900 3,220 B 1,200 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 990 J 500 920 B 1,500 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,880 2,880 2,840 2,850 -30 27,100 77,327,000 47 872.467 2,860 J 5,000 2,840 B 4,200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 710 710 710 0 1,500 1,065,000 3 1,092.308 705 J 500 655 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 840 825 840 10 8,091,900 6,747,529,500 394 270.968 840 T/J 47,000 835 B 110,900 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 250 246 246 -2 61,800 15,244,800 29 82.000 250 J 74,900 248 B 1,500 141 HRUM Harum Energy Tbk. --S2K--1 2,370 2,390 2,320 2,380 10 1,796,200 4,217,580,000 888 45.769 2,390 J 56,100 2,380 T/B 1,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,900 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 850 810 810 810 -40 100 81,000 1 63.281 845 J 15,600 770 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 216 222 206 206 -10 293,360,100 63,263,924,600 1,264 395.409 210 J 70,000 206 T/B 1,968,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 135 135 132 132 -3 4,595,400 609,597,900 247 35.200 133 J 140,000 132 T/B 265,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,830 1,920 1,700 1,870 40 3,058,500 5,628,411,000 1,392 251.048 1,875 J 23,500 1,870 T/B 40,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 675 695 660 680 5 3,725,300 2,531,676,500 195 136.000 685 J 134,300 680 T/B 224,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 980 975 975 975 -5 222,300 216,742,500 24 256.579 975 T/J 3,400 960 B 4,800 149 INAF Indofarma Tbk. --U5---1 4,450 4,450 4,260 4,270 -180 15,400 66,175,000 50 1,708.000 4,300 J 5,300 4,270 T/B 2,600 150 INCO Vale Indonesia Tbk. --S2XXO1 3,420 3,550 3,300 3,540 120 13,943,900 48,736,010,000 2,591 1,444.898 3,540 T/J 14,800 3,530 B 31,200 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,900 5,000 4,680 5,000 100 90,900 443,142,000 162 673.410 5,000 T/J 1,900 4,800 B 1,200 152 INDS Indospring Tbk. --U4---1 2,140 2,170 2,100 2,140 0 51,000 109,084,000 22 200.625 2,170 J 11,800 2,140 T/B 9,800 153 INDY Indika Energy Tbk. --S2XXO1 2,740 2,780 2,690 2,740 0 8,022,900 22,021,221,000 2,368 92.881 2,750 J 89,000 2,740 T/B 119,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 68 -1 179,700 12,274,600 26 0.388 68 T/J 74,300 67 B 392,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 600 530 600 0 12,800 6,950,000 9 571.429 525 J 1,500 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 0 0 2,010 0 0 0 0 728.261 2,010 J 4,800 1,995 B 300 157 INTA Intraco Penta Tbk. --U9---2 472 480 472 472 0 259,600 122,940,000 11 332.720 472 T/J 56,800 470 B 50,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 402 402 402 2 300 120,600 1 105.789 408 J 10,600 402 T/B 1,700 159 ISAT Indosat Tbk. --S7K--1 2,750 2,860 2,690 2,760 10 461,200 1,257,921,000 181 197.143 2,800 J 100 2,760 T/B 15,200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,675 25,725 25,350 25,675 0 895,100 22,857,842,500 2,232 183.393 25,700 J 4,500 25,675 T/B 84,500 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 107,942,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 470 470 470 -10 10,000 4,700,000 1 266.606 470 T/J 5,700 454 B 2,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 498 J 400 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,995 2,000 1,960 1,970 -25 3,640,400 7,196,060,000 1,356 538.546 1,975 J 363,800 1,970 T/B 198,700 166 JRPT Jaya Real Property Tbk. --S6---1 540 540 520 530 -10 243,600 128,815,500 36 509.615 530 T/J 1,000 525 B 1,800 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,370 4,240 4,350 20 4,320,900 18,542,175,000 2,999 256.516 4,350 T/J 13,700 4,340 B 56,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 285.364 1,495 J 300 1,010 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,350 2,390 2,300 2,350 0 70,100 163,463,000 63 2,350.000 2,350 T/J 211,200 2,320 B 54,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 254 250 254 0 1,128,800 285,625,600 109 30.863 254 T/J 102,100 252 B 143,300 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 216 210 216 4 1,546,300 331,956,200 79 7.494 216 T/J 5,759,400 214 B 97,600 173 KINO Kino Indonesia Tbk. --U5---2 1,575 1,575 1,510 1,530 -45 177,100 274,648,500 60 40.263 1,535 J 7,400 1,530 T/B 1,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,950 2,890 2,950 0 400 1,164,000 3 983.333 2,950 T/J 2,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 368 358 368 0 600 219,800 2 1,291.228 368 T/J 23,200 364 B 50,000 176 KMTR Kirana Megatara Tbk. --M3---2 338 380 322 358 20 2,535,900 908,654,600 896 78.166 360 J 14,900 358 T/B 25,400 177 KPIG MNC Land Tbk. SSU9---2 137 140 126 133 -4 8,944,600 1,215,727,900 12,459 286.188 134 J 40,900 133 T/B 15,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,730 2,720 2,720 -20 12,600 34,330,000 11 989.091 2,730 J 1,400 2,720 T/B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 400 402 394 396 -4 4,327,100 1,717,203,200 575 49.232 398 J 387,900 396 T/B 378,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 695 705 695 700 5 58,389,400 40,922,841,500 1,769 7,282.563 700 T/J 274,300 695 B 2,288,900 181 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,150 4,180 -70 1,678,500 7,025,881,000 959 261.250 4,210 J 4,700 4,180 T/B 513,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,770 1,790 1,750 1,750 -20 193,700 342,590,000 142 189.189 1,750 T/J 19,400 1,745 B 2,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 316 316 308 310 -6 9,668,700 3,009,822,200 722 79.373 312 J 50,500 310 T/B 1,592,800 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,550 6,350 6,475 -75 5,227,400 33,603,850,000 3,014 146.722 6,500 J 13,700 6,475 T/B 152,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,220 1,150 1,215 50 17,977,100 21,526,368,000 1,579 313.548 1,220 J 476,600 1,215 T/B 56,700 186 LTLS Lautan Luas Tbk. --U9---1 505 500 494 496 -9 38,100 18,953,800 11 175.334 498 J 700 496 T/B 9,200 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 540 580 510 530 -10 742,700 405,371,500 145 1,117.530 530 T/J 1,900 510 B 1,100 188 MAIN Malindo Feedmill Tbk. --S3---1 1,125 1,155 1,085 1,140 15 3,325,300 3,711,698,000 1,123 647.727 1,140 T/J 42,500 1,135 B 48,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,715 1,745 1,680 1,745 30 7,400 12,438,500 6 103.869 1,715 J 8,600 1,680 B 2,900 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 790 760 780 0 19,194,400 14,905,489,500 1,298 1,251.705 785 J 24,000 780 T/B 133,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 254 248 250 0 25,337,300 6,374,677,200 391 333.333 252 J 107,500 250 T/B 728,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,705 1,710 1,695 1,710 5 259,500 442,969,000 46 684.000 1,710 T/J 10,400 1,700 B 7,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 410 482 412 478 68 42,913,100 19,521,508,200 2,084 339.875 478 T/J 3,172,100 476 B 558,200 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,200 5,550 5,200 5,550 350 10,300 53,870,000 12 2,393.159 5,550 T/J 700 5,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,030 3,030 2,990 3,020 -10 43,100 129,706,000 64 232.308 3,030 J 1,100 3,020 T/B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 610 575 610 0 1,220,700 733,694,500 209 38.125 610 T/J 27,300 605 B 24,200 197 MCAS M Cash Integrasi Tbk. --S9---2 3,420 3,420 3,370 3,370 -50 2,819,700 9,581,164,000 488 243.321 3,400 J 32,500 3,360 B 183,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 162 163 157 159 -3 2,801,200 446,570,700 160 142.611 160 J 5,000 159 T/B 1,000 199 MDIA Intermedia Capital Tbk. --M9---1 129 132 123 124 -5 640,300 79,843,200 64 89.855 124 T/J 204,200 123 B 57,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,760 2,790 2,750 2,790 30 165,400 456,271,000 30 145.505 2,800 J 10,000 2,780 B 19,000 201 MDLN Modernland Realty Tbk. --S6---1 230 226 216 216 -14 13,103,600 2,857,180,600 322 64.104 220 J 160,900 216 T/B 113,500 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,005 975 980 -30 35,794,200 35,412,249,000 3,351 1,726.051 980 T/J 2,156,700 975 B 1,123,800 203 MEGA Bank Mega Tbk. --U8---1 4,500 4,600 4,600 4,600 100 200 920,000 1 3,353.063 4,600 T/J 1,000 4,000 B 3,200 204 MERK Merck Tbk. --U5---2 5,650 5,525 5,500 5,525 -125 65,000 358,985,000 27 14,567.459 5,525 T/J 10,000 5,500 B 18,800 205 META Nusantara Infrastructure Tbk. --S7---1 246 246 244 244 -2 420,900 102,900,800 20 73.251 244 T/J 133,600 242 B 195,100 206 MFIN Mandala Multifinance Tbk. --U8---2 810 810 810 810 0 50,000 40,500,000 3 830.769 810 T/J 41,200 790 B 1,200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,080 0 0 1,080 0 0 0 0 392.727 1,080 J 248,500 830 B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,660 1,690 1,640 1,660 0 1,578,000 2,621,298,000 280 97.734 1,680 J 100 1,660 T/B 20,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 498 484 484 484 -14 100 48,400 1 2,304.762 595 J 15,200 500 B 1,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 194 195 185 185 -9 2,682,700 519,914,200 67 462.500 193 J 20,000 185 T/B 5,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 24,000 24,000 24,000 0 100 2,400,000 1 1,142.857 22,800 J 100 21,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,100 16,100 16,000 16,050 -50 4,900 78,650,000 10 102,229.299 16,100 J 14,000 16,050 T/B 54,000 213 MLIA Mulia Industrindo Tbk --U3---2 845 875 840 875 30 7,200 6,118,000 7 146.138 875 T/J 500 850 B 2,000 214 MLPL Multipolar Tbk. --U9---1 81 82 80 82 1 3,375,500 274,316,100 116 9.405 83 J 513,500 82 T/B 664,100 215 MLPT Multipolar Technology Tbk. --U9---1 890 890 670 890 0 600 424,000 2 185.417 840 J 3,100 670 B 1,100 216 MMLP Mega Manunggal Property Tbk. --U6---2 535 530 530 530 -5 67,600 35,828,000 4 90.598 530 T/J 3,000 520 B 12,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 795 760 785 5 17,565,900 13,759,996,500 4,578 87.222 795 J 539,800 785 T/B 650,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 875 890 850 890 15 1,371,600 1,201,749,000 263 59.333 890 T/J 283,200 885 B 55,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 172 174 169 170 -2 1,189,500 202,896,400 217 71.474 170 T/J 123,500 169 B 25,100 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,175 5,700 5,700 5,700 525 11,500 65,550,000 3 517.015 6,000 J 15,000 4,770 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 318 318 312 318 0 1,516,800 478,495,600 1,675 318.000 318 T/J 187,000 314 B 27,800 222 MSKY MNC Sky Vision Tbk. --U9---1 895 915 910 915 20 250,800 229,479,500 3 60.197 915 T/J 1,700 895 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 745 740 725 725 -20 9,000 6,639,000 8 1,305.178 740 J 20,200 725 T/B 6,200 224 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---1 406 388 382 388 -18 51,600 19,716,000 5 163.127 388 T/J 90,000 382 B 800 226 MYOH Samindo Resources Tbk. --S2---1 850 850 810 850 0 478,400 402,462,000 54 101.242 850 T/J 39,000 835 B 27,200 227 MYRX Hanson International Tbk. --S6K--2 125 127 124 125 0 323,479,600 40,736,118,400 693 85.247 126 J 4,692,000 125 T/B 1,273,000 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 12,100 7,260,000 5 582.524 605 J 131,100 600 T/B 96,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,840 3,850 3,650 3,710 -130 91,500 341,648,000 165 1,141.538 3,750 J 6,200 3,710 T/B 10,500 230 NIRO Nirvana Development Tbk. --U6---2 90 95 93 94 4 2,500 236,000 5 89.524 95 J 63,500 91 B 900 231 NISP Bank OCBC NISP Tbk. --U8---1 830 850 820 830 0 1,022,100 848,150,000 781 1,005.768 830 T/J 100 825 B 800 232 NOBU Bank Nationalnobu Tbk. --U8---1 895 900 895 900 5 5,300 4,745,000 2 240.000 890 J 4,900 870 B 200 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 398 380 398 8 776,400 304,803,600 74 46.824 398 T/J 152,300 380 B 1,028,200 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 575 625 550 600 25 41,100 23,460,000 44 1,187.061 600 T/J 83,100 565 B 1,100 236 PALM Provident Agro Tbk. --U1---2 248 274 250 260 12 7,800 1,961,000 14 71.063 260 T/J 7,800 250 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,520 1,550 1,400 1,545 25 4,700 6,846,500 10 1,123.636 1,545 T/J 16,900 1,510 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,075 1,065 1,075 10 307,100 330,075,500 22 126.471 1,075 T/J 10,400 1,065 B 16,200 239 PBRX Pan Brothers Tbk. --U4K--1 560 565 550 560 0 10,250,600 5,704,029,000 2,576 991.150 560 T/J 160,200 555 B 1,000,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,980 2,980 0 19,400 57,812,000 3 1,986.667 2,980 T/J 100 2,970 B 18,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,290 2,300 2,140 2,200 -90 70,548,600 156,388,300,000 8,999 733.333 2,210 J 637,300 2,200 T/B 1,297,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,120 1,130 1,130 1,130 10 334,300 377,759,000 6 220.488 1,130 T/J 755,200 1,100 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,090 2,910 2,910 -360 5,200 15,838,000 8 1,207.519 3,100 J 3,000 2,910 T/B 600 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,090 1,155 1,065 1,120 30 14,863,600 16,677,977,500 890 1,864.802 1,120 T/J 203,900 1,115 B 121,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 64 65 0 7,105,300 460,341,500 280 65.000 65 T/J 1,068,900 64 B 1,702,800 246 PNIN Paninvest Tbk. --S8---1 1,095 1,120 1,070 1,105 10 477,800 526,189,000 146 1,175.032 1,105 T/J 30,700 1,100 B 38,800 247 PNLF Panin Financial Tbk. --S8---1 260 266 258 262 2 110,353,800 28,925,019,600 744 283.182 262 T/J 8,061,500 260 B 14,101,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 790 975 840 960 170 8,900 8,094,500 30 479.674 950 J 1,800 895 B 600 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,530 4,450 4,450 -70 43,633,900 195,396,851,000 349 2,824.482 4,460 J 100,000 4,450 T/B 15,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 580 J 100 550 T/B 193,900 251 POWR Cikarang Listrindo Tbk. --M7---2 925 0 0 925 0 0 0 0 61.667 940 J 2,100 925 B 30,000 252 PPRE PP Presisi Tbk. --M7---1 368 370 362 370 2 747,200 273,987,600 94 86.047 370 T/J 132,500 368 B 99,700 253 PPRO PP Properti Tbk. --S6K--1 106 107 104 104 -2 16,005,700 1,683,088,400 858 224.865 105 J 39,900 104 T/B 3,247,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,760 2,760 2,700 2,750 -10 6,300 17,175,000 14 42.308 2,750 T/J 20,400 2,680 B 100 255 PRIM Royal Prima Tbk. --U9---2 1,175 1,185 1,185 1,185 10 200 237,000 2 1,185.000 1,185 T/J 52,700 1,150 B 30,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 195 188 193 0 454,300 86,889,600 91 626.156 193 T/J 32,500 192 B 100 257 PTBA Bukit Asam Tbk. --S2BXO1 4,710 4,790 4,640 4,740 30 27,384,900 129,843,978,000 4,918 4,121.739 4,740 T/J 6,630,100 4,730 B 75,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,575 1,510 1,545 -25 8,586,200 13,277,045,500 1,518 290.414 1,550 J 6,500 1,545 T/B 138,300 259 PTRO Petrosea Tbk. --S2---1 1,940 1,940 1,870 1,930 -10 1,747,700 3,333,984,000 922 1,544.000 1,930 T/J 73,300 1,925 B 59,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 7,150 J 15,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 494 498 486 486 -8 28,537,000 13,945,204,400 2,902 1,873.627 486 T/J 3,200 484 B 1,388,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,025 1,035 1,025 1,030 5 6,800 7,001,500 17 1,030.000 1,030 T/J 8,600 1,025 B 3,500 263 RAJA Rukun Raharja Tbk. --S7---1 500 505 494 498 -2 3,558,000 1,774,401,200 510 1,710.635 500 J 10,000 498 T/B 509,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,275 1,230 1,240 -35 2,762,100 3,436,633,500 1,638 775.000 1,245 J 3,600 1,240 T/B 159,800 265 RDTX Roda Vivatex Tbk --U6---1 6,400 5,825 5,825 5,825 -575 1,000 5,825,000 2 306.871 6,000 J 5,200 5,700 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 153 156 152 155 2 899,851,800 139,118,658,000 1,140 85.098 155 T/J 91,200 154 B 2,852,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 376 350 374 24 83,600 31,194,600 18 2,926.448 376 J 5,100 374 T/B 24,000 268 RODA Pikko Land Development Tbk. --U6---2 440 432 422 432 -8 2,200 931,400 9 689.765 434 J 100 416 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,030 980 1,015 -35 1,153,300 1,167,085,500 373 398.039 1,015 T/J 68,400 1,010 B 21,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 525 530 510 515 -10 1,146,200 594,033,500 505 643.750 515 T/J 5,500 510 B 4,600 271 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 9,400 9,475 9,000 9,475 75 15,900 150,467,500 9 6,112.903 9,500 J 200 9,050 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,755 1,705 1,720 -10 12,685,800 21,860,042,500 2,172 778.094 1,725 J 89,800 1,720 T/B 121,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 750 750 750 -30 100 75,000 1 838.879 890 J 1,200 765 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,330 2,330 10 64,500 150,285,000 15 99.573 2,340 J 900 2,330 T/B 35,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,500 3,500 3,500 50 2,500 8,750,000 4 162.648 3,500 T/J 11,600 3,200 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,040 1,040 975 1,040 0 5,788,100 5,812,917,000 1,129 742.857 1,045 J 63,200 1,040 T/B 346,400 278 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---1 815 820 805 810 -5 1,399,900 1,137,073,000 369 139.655 820 J 21,700 810 T/B 502,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,880 2,880 2,810 2,810 -70 603,500 1,712,673,000 367 31.914 2,850 J 1,600 2,810 T/B 3,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 486 488 482 482 -4 3,742,800 1,810,977,000 765 43.818 486 J 3,000 482 T/B 53,500 282 SIPD Sierad Produce Tbk. --U3---2 1,025 1,060 1,060 1,060 35 1,100 1,166,000 2 1.178 1,060 T/J 10,200 985 B 500 283 SMAR Smart Tbk. --U1---2 3,900 3,800 3,800 3,800 -100 100 380,000 1 1,255.534 4,200 J 600 3,900 B 900 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,400 2,400 2,200 2,400 0 621,400 1,441,964,000 890 428.571 2,400 T/J 69,200 2,360 B 3,500 285 SMCB Holcim Indonesia Tbk. --M3---1 1,075 1,080 1,040 1,060 -15 2,253,400 2,392,792,000 276 1,280.193 1,065 J 8,500 1,055 B 100,000 286 SMDR Samudera Indonesia Tbk. --S7---1 296 298 286 290 -6 2,230,400 644,757,200 192 1,163.817 294 J 65,300 290 T/B 32,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,850 9,025 8,675 8,925 75 5,886,600 52,256,757,500 2,252 3,105.644 8,925 T/J 1,100 8,875 B 22,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 575 580 550 555 -20 19,573,900 11,007,326,000 1,987 911.929 560 J 475,100 555 T/B 780,900 289 SMRU SMR Utama Tbk. --U2---2 488 488 482 486 -2 79,400 38,528,400 11 118.851 488 J 20,000 482 B 1,300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,390 1,410 1,380 1,395 5 4,447,100 6,209,680,000 835 3,726.061 1,405 J 27,900 1,395 T/B 93,600 291 SOCI Soechi Lines Tbk. --M7---1 135 136 133 136 1 3,738,600 504,776,800 308 24.727 136 T/J 124,300 135 B 155,600 292 SPTO Surya Pertiwi Tbk. --U9---2 995 995 930 950 -45 877,500 861,645,000 209 950.000 980 J 250,000 945 B 50,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 154 154 153 154 0 10,300 1,586,000 6 164.353 157 J 100 154 T/B 700 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 374 352 356 -16 1,898,433,300 691,260,727,400 23,913 148.333 358 J 1,653,500 356 T/B 4,264,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,790 3,580 3,680 -120 85,600 315,022,000 93 66.909 3,750 J 200 3,680 T/B 1,300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 490 466 486 -2 26,519,600 12,775,187,800 1,253 199.385 486 T/J 700,000 484 B 521,200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,260 1,235 1,235 -25 44,696,300 55,730,962,000 740 184.328 1,235 T/J 17,300 1,230 B 590,900 298 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 0 100 5,000 1 64.769 50 T/J 528,565,600 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 3,030 3,010 2,840 2,940 -90 24,900 73,373,000 68 2,672.727 2,940 T/J 7,700 2,930 B 1,400 302 TARA Sitara Propertindo Tbk. --U6K--1 865 865 845 850 -15 42,391,100 36,298,949,500 5,071 801.887 860 J 95,300 850 T/B 5,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,300 5,325 5,175 5,300 0 2,753,300 14,480,485,000 1,119 261.728 5,300 T/J 818,800 5,200 B 155,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 1,005 955 975 0 7,422,900 7,274,553,000 1,261 222.020 980 J 356,100 975 T/B 275,700 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 1,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 340 350 336 348 8 21,895,000 7,517,246,800 286 152.632 348 T/J 325,100 346 B 155,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 750 750 750 0 15,100 11,325,000 3 241.935 750 T/J 475,600 735 B 5,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 675 675 675 -5 200 135,000 1 152.964 675 T/J 300 630 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,730 0 0 2,730 0 0 0 0 2,243.405 2,750 J 5,000 2,600 B 25,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 805 795 800 0 36,862,800 29,439,929,000 144 400.000 800 T/J 201,700 795 B 1,400 311 TINS Timah Tbk. --S2K--1 720 720 705 720 0 5,291,300 3,771,411,500 821 367.916 720 T/J 1,163,400 715 B 16,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 12,525 13,025 11,875 13,000 475 9,560,400 120,478,107,500 4,376 803.768 13,000 T/J 6,500 12,975 B 19,500 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 750 780 720 780 30 20,100 15,672,000 5 358.802 780 T/J 4,400 730 B 1,200 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,690 1,895 1,895 1,895 205 600 1,137,000 1 99.737 1,895 T/J 10,500 1,410 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 805 790 790 -15 1,483,600 1,183,464,500 141 1,271.507 795 J 10,700 790 T/B 107,800 316 TOTL Total Bangun Persada Tbk. --S6---1 565 565 555 560 -5 1,261,400 706,411,500 78 201.275 565 J 35,500 560 T/B 66,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 322 330 314 314 -8 832,900 266,336,400 133 1,018.588 318 J 20,000 314 T/B 4,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 470 472 466 472 2 3,652,000 1,713,391,800 131 2,248.369 474 J 4,400 472 T/B 31,100 319 TRAM Trada Alam Minera Tbk. --U7K--1 234 240 226 236 2 220,282,100 51,556,556,400 2,304 195.051 236 T/J 1,068,700 234 B 5,057,700 320 TRIO Trikomsel Oke Tbk. --U9---1 186 196 186 196 10 7,000 1,304,000 4 87.003 210 J 600 198 B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 88,000 35,200,000 2 238.607 402 J 40,300 400 T/B 46,900 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,400 1,395 1,400 15 10,400 14,558,500 7 249.750 1,400 T/J 10,000 1,385 B 37,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 3,100 2,930 3,100 100 120,300 355,200,000 93 3,100.000 3,100 T/J 200 3,050 B 50,000 324 TURI Tunas Ridean Tbk. --U9---1 1,180 1,180 1,155 1,160 -20 592,900 691,734,000 42 2,577.778 1,160 T/J 40,900 1,155 B 110,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,205 1,205 1,195 1,195 -10 441,000 527,563,500 228 2,316.969 1,200 J 377,400 1,190 B 42,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,400 3,300 3,300 -100 4,600 15,390,000 7 122.219 3,500 J 200 3,300 T/B 10,700 327 VICO Victoria Investama Tbk. --U8---1 103 108 100 103 0 44,300 4,497,800 14 82.400 103 T/J 29,500 101 B 2,500 328 VIVA Visi Media Asia Tbk. --U9---1 136 142 131 132 -4 5,728,200 763,326,000 496 44.000 133 J 170,500 132 T/B 17,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 220 226 2 2,683,100 602,304,000 195 77.931 228 J 218,700 226 T/B 175,300 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,350 1,355 1,295 1,310 -40 13,004,100 17,095,407,500 2,395 336.715 1,315 J 117,100 1,310 T/B 1,311,100 331 WINS Wintermar Offshore Marine Tbk. --S7---1 268 268 268 268 0 900 241,200 1 72.477 268 T/J 24,100 266 B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 610 615 600 605 -5 9,949,600 6,020,980,500 454 232.692 610 J 1,609,500 605 T/B 468,200 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 352 354 348 350 -2 31,598,800 11,074,149,200 1,738 71.429 352 J 222,500 350 T/B 140,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,660 1,665 1,630 1,645 -15 19,936,500 32,869,447,000 2,982 443.995 1,650 J 41,600 1,645 T/B 694,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 356 360 350 350 -6 3,934,400 1,388,609,800 454 59.322 356 J 300 350 T/B 1,407,800 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,680 1,660 1,660 -5 10,656,300 17,769,151,000 1,450 1,185.714 1,660 T/J 22,100 1,655 B 42,200 Total 5,542,706,200 2,895,956,278,100 219,099 2,098,166,700 116,324,400 Jakarta, 05 October 2018 Trading Division