List of Securities Quotation: IDX SMC Composite Date: Monday, 08 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 11,850 11,950 11,600 11,800 -50 638,700 7,524,372,500 659 958.602 11,800 T/J 84,700 11,750 B 1,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 2,160 2,160 2,160 0 1,000 2,160,000 5 57.600 2,150 J 200 1,915 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,350 1,310 1,325 -5 10,240,700 13,546,280,000 1,161 1,615.854 1,325 T/J 3,699,500 1,320 B 53,300 5 ACST Acset Indonusa Tbk. --S6---1 1,575 1,635 1,510 1,515 -60 1,447,200 2,282,680,500 512 63.621 1,540 J 1,000 1,515 T/B 3,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,325 1,330 1,310 1,310 -15 3,946,500 5,189,110,500 900 1,028.799 1,315 J 15,000 1,310 T/B 136,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,225 8,175 8,200 -25 108,200 887,237,500 19 352.688 8,200 T/J 6,000 8,175 B 6,600 8 ADMG Polychem Indonesia Tbk --M3---1 320 326 316 326 6 443,600 143,125,200 128 29.098 326 T/J 110,800 324 B 57,000 9 AGII Aneka Gas Industri Tbk. --U3---1 620 620 585 615 -5 80,700 48,192,500 33 55.909 615 T/J 110,900 585 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 350 342 344 -2 1,411,600 486,100,200 214 562.018 346 J 37,100 344 T/B 86,500 11 AGRS Bank Agris Tbk. --U8---2 242 244 236 244 2 26,900 6,508,800 14 221.818 246 J 9,000 244 T/B 46,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,800 3,860 3,790 3,800 0 9,740,300 37,149,914,000 1,651 3,028.588 3,800 T/J 69,200 3,790 B 368,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 360 360 360 0 100 36,000 1 342.857 356 J 4,200 280 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,550 J 1,900 4,520 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 830 850 800 850 20 307,000 254,922,000 68 2,168.976 845 J 800 820 B 317,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 20,800 1,285 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 800 830 800 810 10 67,517,200 55,174,160,000 3,629 534.054 810 T/J 620,300 805 B 2,534,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 0 0 1,510 0 0 0 0 96.671 1,650 J 200 1,150 B 8,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 123,200 500 B 118,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 146 147 137 137 -9 14,735,200 2,067,427,700 810 37.534 139 J 57,300 137 T/B 113,800 21 ARII Atlas Resources Tbk. --U2---2 950 950 950 950 0 600 570,000 5 63.333 950 T/J 1,000 915 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 288 292 0 58,103,100 16,966,104,800 20 97.333 294 J 59,600 290 B 5,000 23 ARNA Arwana Citramulia Tbk. --S3---1 356 362 356 358 2 48,000 17,124,200 29 2,433.222 358 T/J 11,300 356 B 307,300 24 ASGR Astra Graphia Tbk. CDU9---1 1,480 1,510 1,450 1,455 -25 81,500 119,987,500 51 301.667 1,465 J 9,800 1,455 T/B 100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 690 695 0 1,163,600 808,695,000 168 1,287.037 700 J 51,400 690 B 49,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 272 276 270 272 0 3,044,700 826,705,000 586 259.048 272 T/J 270,200 270 B 1,405,000 27 ATIC Anabatic Technologies Tbk. --U9---1 820 870 695 750 -70 32,700 25,381,000 40 107.143 785 J 2,000 750 T/B 500 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 1,450 1,460 1,440 1,450 0 677,800 982,962,500 75 1,311.386 1,455 J 31,700 1,450 T/B 104,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,100 505,000 11 57.388 50 T/J 13,280,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 264 268 262 262 -2 200,300 52,715,000 30 193.165 272 J 200 264 B 100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,645 1,660 1,620 1,660 15 484,500 793,901,000 145 2,075.000 1,660 T/J 20,300 1,640 B 1,400 33 BBKP Bank Bukopin Tbk. --S8---1 352 354 346 350 -2 3,479,900 1,216,941,000 499 103.830 352 J 85,300 350 T/B 550,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,550 J 22,200 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,440 2,390 2,410 0 9,623,300 23,187,380,000 1,842 314.348 2,410 T/J 368,400 2,400 B 2,441,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 296 292 294 -2 684,500 199,908,400 60 299.328 294 T/J 83,400 292 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 184 187 158 170 -14 4,188,100 763,050,500 5,256 482.105 171 J 8,700 169 B 22,100 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 79,100 3,955,000 23 217.306 50 T/J 283,889,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 168 162 164 1 4,423,500 726,682,000 427 96.471 164 T/J 231,100 163 B 20,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 580 585 565 575 -5 635,600 367,944,500 156 2,946.602 575 T/J 5,300 565 B 2,500 43 BHIT MNC Investama Tbk. --S9K--1 82 84 82 84 2 18,339,900 1,524,173,400 4,008 245.650 84 T/J 467,300 83 B 106,000 44 BINA Bank Ina Perdana Tbk. --U8---1 580 585 550 560 -20 251,800 140,860,500 26 316.391 575 J 3,600 565 B 56,100 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 71,900 3,595,000 17 35.714 50 T/J 14,198,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,100 3,110 3,040 3,080 -20 814,900 2,523,043,000 250 47.385 3,080 T/J 3,200 3,070 B 200 47 BISI BISI International Tbk. --U1---1 1,645 1,670 1,605 1,640 -5 20,600 33,780,000 7 820.000 1,670 J 2,200 1,605 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,995 2,000 1,930 1,960 -35 9,714,300 19,380,067,000 334 326.667 1,960 T/J 11,700 1,955 B 10,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,432,800 1,556,114,000 489 148.837 640 T/J 39,300 635 B 1,738,900 50 BKSL Sentul City Tbk. --S6LKO1 105 107 104 105 0 31,103,800 3,266,999,600 909 7.256 106 J 5,952,000 105 T/B 451,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 172 183 174 183 11 1,700 310,000 7 419.917 183 T/J 4,000 180 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 4,300 0 0 4,300 0 0 0 0 286.667 4,800 J 700 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 348 348 348 -2 1,700 591,600 8 108.750 348 T/J 1,000 346 B 100 55 BMTR Global Mediacom Tbk. --S9K--1 380 382 370 372 -8 5,902,400 2,202,766,200 1,184 302.784 374 J 40,800 372 T/B 235,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 915 900 900 -5 1,118,400 1,010,262,000 180 6.645 900 T/J 5,700 895 B 268,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 208 214 204 208 0 370,900 76,848,200 71 2.478 208 T/J 1,200 204 B 18,900 58 BNLI Bank Permata Tbk. --M8K--1 496 498 492 492 -4 3,615,900 1,786,585,200 730 5.357 494 J 62,500 492 T/B 90,900 59 BOGA Bintang Oto Global Tbk. --S9---2 645 655 645 655 10 2,120,300 1,378,622,500 514 635.922 655 T/J 34,800 650 B 22,200 60 BOLT Garuda Metalindo Tbk. --U4---2 920 950 915 950 30 456,700 424,284,000 295 172.727 950 T/J 31,200 940 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,660 2,800 2,660 2,700 40 1,839,200 5,047,442,000 864 675.000 2,720 J 3,100 2,700 T/B 11,700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 0 0 650 0 0 0 0 693.185 650 J 68,500 600 B 170,000 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 7,150 J 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 575 580 570 575 0 4,900,900 2,815,663,500 500 575.000 580 J 135,200 575 T/B 1,763,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 55 57 54 55 0 20,758,600 1,144,049,900 323 8.661 56 J 5,440,700 55 T/B 339,200 67 BRNA Berlina Tbk. --U3---2 1,175 1,135 1,135 1,135 -40 10,000 11,350,000 2 851.591 1,150 J 35,000 1,135 T/B 100 68 BRPT Barito Pacific Tbk. --S3BXO1 1,625 1,650 1,610 1,625 0 3,954,500 6,445,540,500 1,231 127.260 1,625 T/J 1,200 1,620 B 85,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,005 1,010 995 1,005 0 13,987,900 14,042,456,000 1,724 196.864 1,005 T/J 70,000 1,000 B 874,200 70 BSIM Bank Sinarmas Tbk. --U8---1 625 0 0 625 0 0 0 0 426.275 615 J 100 610 B 100 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,630 2,610 2,480 2,510 -120 4,900 12,301,000 11 128.718 2,510 T/J 1,000 2,490 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 121 121 106 120 -1 2,844,900 343,395,500 43 919.399 121 J 100,000 117 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 444,873,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,770 3,800 3,740 3,790 20 207,100 777,841,000 80 733.697 3,790 T/J 100 3,750 B 600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,655 1,660 1,640 1,645 -10 8,309,200 13,698,172,500 778 1,645.000 1,645 T/J 1,121,700 1,640 B 935,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,490 1,450 1,490 -10 7,100 10,505,000 14 252.542 1,490 T/J 20,000 1,410 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 158 161 155 157 -1 18,360,600 2,900,377,500 822 15.353 157 T/J 407,700 156 B 584,200 79 BUMI Bumi Resources Tbk. --S2K--2 200 202 198 198 -2 75,466,400 15,041,758,900 1,760 11.492 198 T/J 248,700 197 B 5,353,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 165 180 160 180 15 12,721,300 2,108,445,100 224 138.462 180 T/J 59,900 165 B 400 81 BVIC Bank Victoria International Tbk. --U8---1 195 196 193 194 -1 32,500 6,329,800 27 183.446 195 J 1,500 193 B 31,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 200 202 198 199 -1 25,201,400 5,023,860,300 495 43.523 200 J 628,800 199 T/B 395,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 360 352 354 -2 631,200 224,175,400 164 107.273 354 T/J 17,800 352 B 41,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,500 2,520 2,420 2,500 0 3,716,200 9,241,466,000 368 142.857 2,500 T/J 233,500 2,430 B 12,500 85 CASA Capital Financial Indonesia Tbk. --S8---2 304 310 304 310 6 648,200 199,336,000 187 566.345 312 J 120,200 310 T/B 15,400 86 CASS Cardig Aero Services Tbk. --U7---2 720 710 710 710 -10 3,100 2,201,000 2 177.500 710 T/J 21,900 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 99 102 97 97 -2 4,343,700 426,439,700 133 620.800 98 J 174,500 97 T/B 57,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 254 258 2 1,446,500 368,976,600 30 20.189 258 T/J 48,900 252 B 273,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,435 1,435 1,390 1,435 0 25,100 35,793,000 10 5,207.199 1,445 J 15,000 1,390 B 31,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 306 292 304 10 30,039,500 9,021,724,800 3,295 1,321.739 304 T/J 1,363,000 302 B 71,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 1,260 1,325 -65 8,800 12,174,000 16 126.787 1,360 J 100 1,325 T/B 400 92 CMPP AirAsia Indonesia Tbk. --U7---2 244 246 232 242 -2 239,200 58,116,400 49 45.777 242 T/J 600 240 B 400 93 COWL Cowell Development Tbk. --M6---2 442 450 438 450 8 110,000 48,673,600 99 346.154 450 T/J 26,800 448 B 500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 54 50 50 0 243,879,700 12,564,513,000 1,884 45.455 50 T/J 8,570,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 590 590 590 0 153,600 90,624,000 29 297.732 590 T/J 7,000 446 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-1 770 800 770 800 30 13,739,200 10,704,311,500 1,793 179.116 800 T/J 140,700 795 B 5,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 67,362,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,215 1,225 1,210 1,220 5 438,900 534,183,500 284 1,060.870 1,220 T/J 20,300 1,215 B 19,100 100 DILD Intiland Development Tbk. --S6---1 290 290 282 288 -2 3,199,500 915,887,200 106 50.186 288 T/J 1,300,000 284 B 1,500 101 DKFT Central Omega Resources Tbk. --U2---2 318 322 316 322 4 143,200 46,030,400 18 827.126 322 T/J 52,100 314 B 100 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,600 5,300 5,300 -100 21,700 115,312,500 20 31,681.511 5,375 J 9,400 5,300 T/B 5,700 103 DMAS Puradelta Lestari Tbk. --M6---1 129 130 126 128 -1 5,123,100 654,480,000 160 60.952 128 T/J 787,000 127 B 266,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,280 3,270 3,280 -10 51,200 167,924,000 6 2,881.262 3,280 T/J 19,900 3,240 B 5,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 765 780 740 745 -20 16,726,800 12,703,397,000 1,936 1,008.610 750 J 74,000 745 T/B 102,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 159 168 152 154 -5 1,041,500 163,724,000 78 28.000 155 J 200 154 T/B 45,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 376 370 370 -4 697,300 261,880,400 25 100.000 376 J 130,000 370 T/B 24,300 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,050 J 1,800 11,300 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 5,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,925 1,930 1,885 1,930 5 6,600 12,723,500 4 710.417 1,930 T/J 59,300 1,885 B 2,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 100 98 96 97 -3 49,300 4,751,700 23 64.667 97 T/J 10,800 96 B 7,700 112 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,150 1,150 1,150 50 10,000 11,500,000 5 28.395 1,150 T/J 93,100 830 B 100 113 ELSA Elnusa Tbk. --S2LKO1 372 378 364 372 0 46,182,300 17,071,235,200 1,967 93.000 372 T/J 3,400 370 B 98,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 458,568,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 125 126 120 120 -5 23,508,700 2,882,816,700 1,217 10.005 122 J 183,700 120 T/B 1,631,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,895 1,750 1,880 -70 1,900 3,410,000 8 1,315.338 1,880 T/J 100 1,730 B 500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,290 2,330 2,160 2,170 -120 18,553,400 40,977,592,000 4,462 217.000 2,170 T/J 607,100 2,160 B 200,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 310 338 308 322 12 96,276,800 31,368,699,000 4,585 599.505 324 J 285,600 322 T/B 2,012,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,970 2,840 2,930 60 10,076,200 29,540,490,000 2,057 148.700 2,930 T/J 301,800 2,920 B 24,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,900 1,900 1,850 1,850 -50 900 1,705,000 3 2,909.491 1,850 T/J 200 1,665 B 1,500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,200 7,150 6,950 7,100 -100 1,007,800 7,103,192,500 1,358 1,627.097 7,100 T/J 34,400 7,050 B 4,900 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,400 5,400 5,400 5,400 0 34,200 184,680,000 1 1,080.000 5,425 J 37,000 5,400 T/B 2,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 3,490 3,490 3,490 -110 500 1,745,000 1 2,792.000 3,400 J 1,000 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 685 695 675 680 -5 664,000 453,745,500 86 680.000 680 T/J 17,900 675 B 700 125 FORZ Forza Land Indonesia Tbk. --U6---1 905 905 895 905 0 2,937,300 2,640,632,500 72 411.364 905 T/J 95,500 895 B 4,100 126 FREN Smartfren Telecom Tbk. --U7---1 106 109 105 105 -1 17,962,400 1,921,978,400 1,004 5.833 106 J 1,381,800 105 T/B 1,873,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 142 147 128 132 -10 8,692,700 1,178,787,300 1,074 82.500 132 T/J 11,100 131 B 125,000 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 202 206 202 202 0 1,857,800 376,128,200 249 27.154 204 J 886,300 202 T/B 476,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 600 610 600 605 5 745,100 451,271,500 277 118.777 610 J 17,700 605 T/B 43,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 258 268 242 246 -12 2,083,500 520,758,400 459 61.500 248 J 157,200 244 B 20,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 14,000 16,000 0 1,900 29,200,000 3 2,782.609 16,000 T/J 7,200 12,825 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---1 150 148 136 136 -14 91,600 12,743,700 29 54.400 148 J 17,400 136 T/B 196,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,330 3,210 3,330 90 112,500 369,429,000 168 3,330.000 3,330 T/J 2,000 3,270 B 3,900 136 HERO Hero Supermarket Tbk. --U9---1 965 910 910 910 -55 1,000 910,000 1 1,899.474 895 J 1,600 800 B 30,100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,850 2,920 2,850 2,900 50 182,300 527,575,000 55 887.773 2,920 J 3,900 2,900 T/B 5,100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 710 0 3,200 2,272,500 4 1,092.308 710 T/J 35,800 655 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 860 835 840 0 11,148,300 9,457,720,500 624 270.968 840 T/J 844,600 835 B 249,800 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 244 244 -2 55,800 13,639,400 21 81.333 248 J 196,200 244 T/B 24,200 141 HRUM Harum Energy Tbk. --S2K--1 2,380 2,400 2,330 2,330 -50 1,379,700 3,239,254,000 712 44.808 2,340 J 8,000 2,330 T/B 105,100 142 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---1 810 0 0 810 0 0 0 0 63.281 810 J 2,000 760 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 206 222 208 212 6 349,871,800 75,622,214,800 992 406.925 212 T/J 746,000 210 B 340,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 132 152 132 151 19 138,422,600 20,206,151,300 3,866 40.267 151 T/J 4,797,500 150 B 579,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,870 1,980 1,880 1,885 15 4,728,500 9,066,003,000 1,951 253.062 1,885 T/J 47,600 1,880 B 118,700 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 680 695 675 680 0 2,748,700 1,869,736,500 164 136.000 685 J 167,900 680 T/B 156,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 975 975 970 970 -5 255,300 248,389,000 24 255.263 970 T/J 301,400 960 B 5,200 149 INAF Indofarma Tbk. --U5---1 4,270 4,550 4,270 4,270 0 30,300 130,613,000 105 1,708.000 4,290 J 1,000 4,270 T/B 2,500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,540 3,570 3,450 3,450 -90 5,792,300 20,300,287,000 2,468 1,408.163 3,450 T/J 241,100 3,440 B 130,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,000 4,930 4,700 4,840 -160 169,100 816,485,000 166 651.861 4,840 T/J 9,200 4,820 B 1,000 152 INDS Indospring Tbk. --U4---1 2,140 2,390 2,120 2,350 210 2,752,100 6,310,824,000 352 220.312 2,350 T/J 7,700 2,340 B 32,000 153 INDY Indika Energy Tbk. --S2XXO1 2,740 2,770 2,700 2,700 -40 4,689,400 12,787,623,000 1,683 91.525 2,710 J 26,400 2,700 T/B 718,500 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 69 68 68 0 3,600,500 247,901,800 39 0.388 69 J 523,600 68 T/B 121,300 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 600 600 600 0 100 60,000 1 571.429 555 J 1,400 452 B 5,500 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 0 0 2,010 0 0 0 0 728.261 2,020 J 1,900 1,990 B 300 157 INTA Intraco Penta Tbk. --U9---2 472 488 464 472 0 9,400 4,383,200 17 332.720 472 T/J 156,400 470 B 500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 0 0 402 0 0 0 0 105.789 410 J 10,900 402 B 6,000 159 ISAT Indosat Tbk. --S7K--1 2,760 2,850 2,730 2,780 20 150,200 419,770,000 129 198.571 2,780 T/J 62,800 2,770 B 5,200 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,675 26,300 25,675 26,250 575 1,271,600 33,199,730,000 2,396 187.500 26,250 T/J 12,200 26,175 B 9,100 161 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 0 100 5,000 1 35.714 50 T/J 65,974,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 498 480 498 28 300 145,800 2 282.489 484 J 5,700 454 B 1,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 700 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,970 2,010 1,960 1,980 10 4,819,000 9,548,926,500 1,493 541.279 1,980 T/J 81,700 1,970 B 3,400 166 JRPT Jaya Real Property Tbk. --S6---1 530 545 535 545 15 59,500 32,367,500 21 524.038 550 J 3,100 545 T/B 27,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,400 4,260 4,270 -80 3,638,700 15,739,845,000 2,097 251.798 4,290 J 100 4,270 T/B 118,300 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 285.364 1,490 J 400 1,005 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,350 2,370 2,320 2,330 -20 131,100 307,451,000 71 2,330.000 2,350 J 100 2,330 T/B 16,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 254 256 250 256 2 476,700 120,851,200 100 31.106 256 T/J 365,900 252 B 50,000 171 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---1 216 216 210 212 -4 2,325,300 492,856,200 92 7.355 212 T/J 1,600,700 210 B 5,522,700 173 KINO Kino Indonesia Tbk. --U5---2 1,530 1,645 1,525 1,565 35 183,100 287,699,500 70 41.184 1,565 T/J 11,900 1,560 B 68,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 0 0 2,950 0 0 0 0 983.333 2,950 J 1,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 382 344 382 14 63,300 23,410,600 26 1,340.351 378 J 20,000 350 B 1,200 176 KMTR Kirana Megatara Tbk. --M3---2 358 364 344 344 -14 431,500 152,341,400 173 75.109 356 J 3,300 344 T/B 14,100 177 KPIG MNC Land Tbk. SSU9---2 133 136 129 129 -4 4,464,900 600,200,800 6,832 277.581 131 J 118,000 129 T/B 84,000 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,740 2,730 2,740 20 11,600 31,705,000 14 996.364 2,740 T/J 2,400 2,730 B 2,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 398 394 394 -2 1,889,200 746,740,200 293 48.983 394 T/J 94,200 392 B 857,000 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 710 695 705 5 75,921,800 53,246,109,000 4,039 7,334.582 705 T/J 893,700 700 B 1,009,700 181 LINK Link Net Tbk. --S9K--1 4,180 4,230 4,150 4,210 30 4,011,900 16,868,458,000 610 263.125 4,210 T/J 181,600 4,150 B 52,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,750 1,770 1,740 1,745 -5 184,500 322,417,500 133 188.649 1,745 T/J 11,600 1,740 B 28,900 183 LPKR Lippo Karawaci Tbk. --S6XXO1 310 314 310 310 0 2,516,900 782,684,200 537 79.373 312 J 96,200 310 T/B 1,284,900 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,475 6,875 6,475 6,700 225 2,904,400 19,443,070,000 2,817 151.821 6,725 J 900 6,700 T/B 43,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,240 1,190 1,210 -5 23,062,300 28,115,648,000 1,583 312.258 1,215 J 9,500 1,210 T/B 34,000 186 LTLS Lautan Luas Tbk. --U9---1 496 500 498 498 2 2,000 996,200 6 176.041 500 J 20,000 496 B 3,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 530 545 535 535 5 2,142,200 1,157,362,000 167 1,128.073 535 T/J 18,000 510 B 11,300 188 MAIN Malindo Feedmill Tbk. --S3---1 1,140 1,170 1,100 1,100 -40 1,997,100 2,235,960,500 596 625.000 1,100 T/J 59,800 1,095 B 11,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,745 1,745 0 100 174,500 1 103.869 1,730 J 9,200 1,625 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 820 785 810 30 11,982,400 9,678,803,000 1,029 1,299.848 810 T/J 168,100 805 B 31,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 260 250 254 4 23,105,100 5,912,269,800 385 338.667 256 J 308,600 254 T/B 252,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,710 1,715 1,705 1,715 5 248,500 424,955,500 48 686.000 1,715 T/J 94,800 1,705 B 21,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 478 530 480 500 22 39,778,600 20,179,897,300 2,165 355.518 505 J 288,500 500 T/B 283,200 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,550 5,850 5,600 5,850 300 39,400 225,132,500 27 2,522.519 5,850 T/J 4,900 5,600 B 3,400 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,020 3,050 2,990 3,000 -20 90,500 271,819,000 62 230.769 3,040 J 1,200 3,010 B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 620 605 605 -5 1,059,100 648,273,500 200 37.812 605 T/J 37,600 600 B 229,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,370 3,380 3,340 3,350 -20 1,761,800 5,922,550,000 203 241.877 3,350 T/J 78,100 3,340 B 52,900 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 159 164 155 160 1 1,657,300 264,901,700 127 143.508 161 J 20,500 160 T/B 93,500 199 MDIA Intermedia Capital Tbk. --M9---1 124 124 119 121 -3 807,000 97,537,000 71 87.681 121 T/J 230,200 120 B 100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,790 2,820 2,750 2,820 30 232,200 642,192,000 29 147.070 2,820 T/J 6,100 2,760 B 20,300 201 MDLN Modernland Realty Tbk. --S6---1 216 224 216 224 8 8,148,000 1,781,827,800 199 66.478 224 T/J 784,000 222 B 5,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 980 1,015 960 985 5 38,963,400 38,410,308,500 3,220 1,734.857 990 J 179,700 985 T/B 3,185,000 203 MEGA Bank Mega Tbk. --U8---1 4,600 4,580 4,580 4,580 -20 400 1,832,000 2 3,338.484 4,600 J 1,000 4,580 T/B 200 204 MERK Merck Tbk. --U5---2 5,525 5,525 5,525 5,525 0 10,000 55,250,000 1 14,567.459 5,650 J 100 5,550 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 244 244 240 244 0 2,014,800 488,040,000 53 73.251 244 T/J 525,000 242 B 79,600 206 MFIN Mandala Multifinance Tbk. --U8---2 810 0 0 810 0 0 0 0 830.769 805 J 15,600 795 B 1,000 207 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 2,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,660 1,690 1,635 1,650 -10 1,978,400 3,273,919,500 430 97.146 1,650 T/J 429,200 1,640 B 10,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 484 0 0 484 0 0 0 0 2,304.762 600 J 17,200 490 B 1,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 194 190 190 5 2,615,400 501,213,000 36 475.000 190 T/J 19,900 188 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 23,975 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,050 16,050 16,000 16,000 -50 6,000 96,010,000 18 101,910.828 16,050 J 3,500 16,000 T/B 7,500 213 MLIA Mulia Industrindo Tbk --U3---2 875 875 870 870 -5 17,200 15,042,000 20 145.303 870 T/J 2,000 865 B 1,500 214 MLPL Multipolar Tbk. --U9---1 82 83 81 81 -1 1,467,300 119,599,100 92 9.291 82 J 197,600 81 T/B 944,500 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 830 J 3,400 680 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 530 530 530 0 4,800 2,544,000 2 90.598 530 T/J 995,200 520 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 785 775 785 0 8,992,200 7,042,732,000 1,130 87.222 785 T/J 270,800 780 B 17,300 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 890 890 870 880 -10 1,614,500 1,421,935,000 192 58.667 880 T/J 158,400 875 B 47,200 219 MPPA Matahari Putra Prima Tbk. --U9---1 170 180 169 175 5 10,804,800 1,863,119,400 613 73.576 176 J 121,700 175 T/B 3,379,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 5,800 5,000 5,800 100 124,600 644,980,000 46 526.085 5,975 J 100 5,175 B 200 221 MSIN MNC Studios International Tbk. --U9---2 318 320 314 318 0 375,600 118,860,800 84 318.000 318 T/J 77,500 314 B 72,200 222 MSKY MNC Sky Vision Tbk. --U9---1 915 915 910 910 -5 250,200 228,932,000 2 59.868 915 J 2,000 895 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 725 745 715 715 -10 14,100 10,421,500 12 1,287.175 725 J 18,100 715 T/B 11,000 224 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---1 388 388 388 388 0 14,400 5,587,200 5 163.127 388 T/J 87,700 376 B 500 226 MYOH Samindo Resources Tbk. --S2---1 850 855 835 855 5 439,800 375,584,000 32 101.837 855 T/J 58,800 840 B 11,300 227 MYRX Hanson International Tbk. --S6K--2 125 126 124 125 0 773,471,000 97,431,657,800 866 85.247 125 T/J 7,111,100 124 B 5,241,900 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 11,583,600 7,008,065,500 41 587.379 610 J 402,300 605 T/B 10,000 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,710 4,060 3,810 4,000 290 678,100 2,702,467,000 726 1,230.769 4,010 J 8,700 4,000 T/B 31,700 230 NIRO Nirvana Development Tbk. --U6---2 94 95 94 95 1 60,400 5,686,300 10 90.476 95 T/J 37,500 94 B 100 231 NISP Bank OCBC NISP Tbk. --U8---1 830 860 830 840 10 1,408,600 1,183,183,500 1,033 1,017.886 845 J 2,200 835 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 900 890 865 890 -10 300 264,500 2 237.333 890 T/J 4,800 860 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 398 400 388 398 0 562,700 222,651,800 51 46.824 400 J 248,500 398 T/B 60,000 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,790 1,790 0 100 179,000 1 85.719 1,790 T/J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 595 575 590 -10 68,600 39,555,000 20 1,167.277 590 T/J 25,600 575 B 145,700 236 PALM Provident Agro Tbk. --U1---2 260 258 250 254 -6 8,600 2,178,200 11 69.424 254 T/J 9,100 252 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,550 1,500 1,500 -45 47,300 71,295,000 21 1,090.909 1,510 J 20,000 1,490 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,080 1,065 1,075 0 403,500 434,304,000 41 126.471 1,085 J 92,300 1,075 T/B 3,000 239 PBRX Pan Brothers Tbk. --U4K--1 560 570 545 555 -5 9,335,600 5,181,842,000 2,352 982.301 560 J 100 555 T/B 264,800 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,990 2,980 2,990 10 18,500 55,131,000 2 1,993.333 2,990 T/J 18,900 2,980 B 1,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,310 2,180 2,220 20 97,839,700 220,523,837,000 6,203 740.000 2,230 J 127,300 2,220 T/B 1,532,400 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 0 0 1,130 0 0 0 0 220.488 1,190 J 200 1,125 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,910 3,010 2,990 2,990 80 2,700 8,083,000 4 1,240.715 3,180 J 3,000 2,990 T/B 3,300 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,240 1,120 1,225 105 46,118,200 55,299,582,000 2,345 2,039.627 1,230 J 241,200 1,225 T/B 229,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 66 64 65 0 8,963,300 582,256,100 224 65.000 66 J 806,400 65 T/B 2,361,000 246 PNIN Paninvest Tbk. --S8---1 1,105 1,185 1,105 1,130 25 1,582,900 1,792,132,500 429 1,201.616 1,140 J 5,000 1,130 T/B 69,000 247 PNLF Panin Financial Tbk. --S8---1 262 280 260 280 18 590,200,400 161,738,151,600 17,158 302.637 282 J 15,654,100 280 T/B 14,962,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 960 960 745 755 -205 15,000 11,809,500 31 377.243 755 T/J 2,100 725 B 400 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,450 4,490 4,450 4,470 20 36,270,500 161,989,983,000 280 2,837.177 4,470 T/J 129,800 4,460 B 24,000 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,800 251 POWR Cikarang Listrindo Tbk. --M7---2 925 930 925 930 5 77,300 71,515,500 10 62.000 930 T/J 22,600 925 B 40,300 252 PPRE PP Presisi Tbk. --M7---1 370 370 360 370 0 995,700 364,293,000 187 86.047 370 T/J 123,900 368 B 16,500 253 PPRO PP Properti Tbk. --S6K--1 104 107 101 101 -3 23,562,700 2,442,061,500 695 218.378 104 J 76,000 101 T/B 764,500 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,750 2,760 2,670 2,760 10 1,100 3,010,000 11 42.462 2,760 T/J 500 2,640 B 2,500 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,195 1,160 1,185 0 400 472,500 4 1,185.000 1,185 T/J 5,300 1,160 B 29,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 195 190 190 -3 840,100 161,259,900 98 616.423 193 J 38,400 190 T/B 800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,740 4,780 4,670 4,690 -50 14,236,800 66,950,247,000 3,856 4,078.261 4,690 T/J 1,272,500 4,680 B 1,177,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,560 1,535 1,545 0 7,514,700 11,620,489,500 1,235 290.414 1,550 J 115,000 1,545 T/B 1,938,500 259 PTRO Petrosea Tbk. --S2---1 1,930 1,970 1,910 1,920 -10 1,011,900 1,955,504,500 532 1,536.000 1,920 T/J 13,900 1,915 B 9,000 260 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-1 486 492 470 472 -14 25,300,900 12,049,191,000 2,343 1,819.654 474 J 139,000 472 T/B 745,400 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,030 1,040 1,005 1,025 -5 896,900 914,532,000 213 1,025.000 1,040 J 7,800 1,025 T/B 2,000 263 RAJA Rukun Raharja Tbk. --S7---1 498 510 492 498 0 7,685,800 3,823,845,800 822 1,710.635 500 J 697,300 498 T/B 824,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,260 1,230 1,260 20 1,741,100 2,166,380,000 850 787.500 1,260 T/J 15,600 1,245 B 700 265 RDTX Roda Vivatex Tbk --U6---1 5,825 0 0 5,825 0 0 0 0 306.871 5,900 J 2,500 5,700 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 155 159 155 158 3 1,117,348,500 176,534,999,400 1,606 86.745 158 T/J 2,019,000 157 B 11,593,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 374 376 360 374 0 3,000 1,109,200 8 2,926.448 374 T/J 10,000 360 B 9,000 268 RODA Pikko Land Development Tbk. --U6---2 432 430 408 408 -24 5,500 2,274,200 7 651.445 408 T/J 100 380 B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,015 1,025 1,010 1,015 0 233,500 237,044,000 68 398.039 1,025 J 12,000 1,015 T/B 10,900 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 545 510 535 20 1,432,700 749,009,500 532 668.750 535 T/J 7,800 530 B 1,000 271 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 9,475 9,400 9,000 9,400 -75 53,300 500,525,000 21 6,064.516 9,400 T/J 12,200 8,900 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,720 1,725 1,645 1,700 -20 26,092,700 43,714,094,000 2,849 769.046 1,700 T/J 52,400 1,695 B 22,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 900 765 900 150 12,200 10,940,000 5 1,006.655 900 T/J 39,200 890 B 500 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 500 1,165,000 3 99.573 2,350 J 2,600 2,330 T/B 400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,450 3,200 3,450 -50 1,300 4,360,000 3 160.324 3,450 T/J 18,900 3,200 B 1,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,040 1,155 1,030 1,135 95 12,416,600 13,715,481,500 3,691 810.714 1,140 J 4,500 1,135 T/B 202,200 278 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. --M5---1 810 835 800 800 -10 3,632,900 2,919,187,500 593 137.931 800 T/J 185,100 795 B 76,700 280 SILO Siloam International Hospitals Tbk. --S9---1 2,810 2,820 2,800 2,810 0 148,800 417,952,000 123 31.914 2,810 T/J 48,600 2,800 B 71,400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 484 478 482 0 3,444,100 1,656,533,200 534 43.818 484 J 100 482 T/B 33,400 282 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,060 J 4,400 925 B 1,100 283 SMAR Smart Tbk. --U1---2 3,800 3,800 3,800 3,800 0 1,400 5,320,000 1 1,255.534 4,380 J 3,100 3,800 T/B 600 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,400 2,430 2,320 2,340 -60 259,600 610,499,000 414 417.857 2,350 J 9,200 2,340 T/B 2,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,060 1,105 1,055 1,075 15 3,754,500 4,092,179,000 639 1,298.309 1,080 J 3,800 1,075 T/B 51,700 286 SMDR Samudera Indonesia Tbk. --S7---1 290 296 284 288 -2 387,500 112,178,600 112 1,155.791 290 J 77,100 288 T/B 8,700 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,350 8,850 9,300 375 11,996,100 111,122,977,500 3,162 3,236.133 9,300 T/J 728,200 9,275 B 4,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 555 580 550 575 20 16,103,500 9,172,347,000 1,146 944.791 575 T/J 626,100 570 B 82,200 289 SMRU SMR Utama Tbk. --U2---2 486 488 480 488 2 85,200 41,203,400 15 119.340 488 T/J 34,700 480 B 1,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,395 1,425 1,395 1,420 25 7,478,400 10,605,093,000 1,132 3,792.836 1,420 T/J 13,500 1,415 B 33,900 291 SOCI Soechi Lines Tbk. --M7---1 136 138 134 135 -1 3,456,300 469,281,000 282 24.545 135 T/J 130,600 134 B 114,700 292 SPTO Surya Pertiwi Tbk. --U9---2 950 995 930 930 -20 1,551,400 1,509,454,000 250 930.000 950 J 2,200 930 T/B 41,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 154 158 151 152 -2 4,700 713,500 12 162.218 156 J 200 152 T/B 8,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 376 340 342 -14 1,183,617,800 416,027,586,800 36,690 142.500 344 J 14,882,700 342 T/B 10,519,900 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,830 3,680 3,690 10 8,300 31,284,000 22 67.091 3,790 J 1,400 3,690 T/B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 486 476 480 -6 15,396,200 7,435,672,600 431 196.923 480 T/J 261,300 478 B 108,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,235 1,275 1,230 1,265 30 44,971,400 56,124,550,000 2,339 188.806 1,265 T/J 42,300 1,260 B 10,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 514,026,200 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 2,940 3,050 2,850 3,050 110 56,200 169,899,000 58 2,772.727 3,050 T/J 25,000 2,850 B 1,100 302 TARA Sitara Propertindo Tbk. --U6K--1 850 935 850 910 60 43,398,000 37,679,208,500 4,419 858.491 915 J 500,000 910 T/B 14,200 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,300 5,300 5,125 5,125 -175 3,190,600 16,712,950,000 609 253.086 5,250 J 2,500 5,125 T/B 33,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 985 955 965 -10 2,535,300 2,459,581,000 562 219.743 965 T/J 377,800 960 B 115,400 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 0 0 18,000 0 0 0 0 1,765.537 17,900 J 13,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 348 350 344 344 -4 16,443,200 5,706,486,800 157 150.877 346 J 300 344 T/B 32,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 750 750 750 750 0 200 150,000 1 241.935 750 T/J 458,500 730 B 13,400 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 675 800 550 715 40 4,500 3,026,000 16 162.029 715 T/J 2,400 625 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,730 2,720 2,600 2,720 -10 200 532,000 2 2,235.188 2,720 T/J 100 2,600 B 24,900 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 5,807,100 4,598,126,000 93 400.000 800 T/J 199,300 795 B 6,800 311 TINS Timah Tbk. --S2K--1 720 730 710 730 10 6,604,200 4,769,636,500 809 373.026 730 T/J 748,000 720 B 17,600 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 13,000 13,200 12,700 12,775 -225 4,439,400 57,051,732,500 2,886 789.856 12,800 J 33,700 12,775 T/B 3,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 780 800 780 800 20 20,200 16,156,000 5 368.002 800 T/J 1,040,400 700 B 100,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,895 1,880 1,700 1,880 -15 120,500 226,450,000 8 98.947 1,880 T/J 241,400 1,700 B 200 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 790 815 795 815 25 6,315,200 5,059,101,000 408 1,311.745 815 T/J 207,200 800 B 180,100 316 TOTL Total Bangun Persada Tbk. --S6---1 560 570 550 550 -10 688,100 381,085,000 170 197.681 550 T/J 1,060,400 545 B 308,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 314 320 308 308 -6 356,500 111,149,400 68 999.124 312 J 1,500 310 B 7,500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 472 476 470 476 4 2,431,800 1,157,130,000 136 2,267.422 476 T/J 1,200,000 470 B 53,400 319 TRAM Trada Alam Minera Tbk. --U7K--1 236 244 234 236 0 366,020,400 86,047,046,000 1,794 195.051 236 T/J 60,500 234 B 2,757,600 320 TRIO Trikomsel Oke Tbk. --U9---1 196 212 210 210 14 6,500 1,365,400 9 93.217 212 J 46,300 208 B 100 321 TRST Trias Sentosa Tbk. --U3---1 400 402 400 400 0 125,200 50,080,400 3 238.607 402 J 100 400 T/B 35,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,370 1,385 -15 239,400 330,240,500 42 247.074 1,400 J 1,000 1,375 B 600 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,100 3,100 3,100 0 200 620,000 2 3,100.000 3,100 T/J 500 3,050 B 30,000 324 TURI Tunas Ridean Tbk. --U9---1 1,160 1,175 1,155 1,175 15 192,200 223,923,000 21 2,611.111 1,175 T/J 84,300 1,170 B 61,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,190 1,195 0 204,000 244,026,000 67 2,316.969 1,195 T/J 26,200 1,190 B 23,200 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,500 3,500 3,500 200 1,000 3,500,000 4 129.626 3,550 J 100 3,500 T/B 100 327 VICO Victoria Investama Tbk. --U8---1 103 107 99 103 0 122,100 12,282,600 43 82.400 102 J 10,000 99 B 80,200 328 VIVA Visi Media Asia Tbk. --U9---1 132 134 124 132 0 8,248,300 1,057,289,800 635 44.000 132 T/J 684,500 129 B 146,900 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 226 226 222 224 -2 3,705,300 831,192,000 218 77.241 224 T/J 59,100 222 B 374,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,310 1,330 1,300 1,300 -10 7,467,400 9,786,846,000 1,413 334.145 1,305 J 9,100 1,300 T/B 1,642,200 331 WINS Wintermar Offshore Marine Tbk. --S7---1 268 272 268 270 2 3,500 948,200 7 73.017 270 T/J 33,100 268 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 605 610 595 600 -5 10,932,800 6,566,433,000 501 230.769 600 T/J 436,100 595 B 172,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 354 348 350 0 20,756,100 7,289,833,000 1,413 71.429 352 J 1,642,100 350 T/B 750,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,645 1,670 1,640 1,640 -5 14,191,500 23,394,441,500 2,638 442.645 1,645 J 67,200 1,640 T/B 155,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 350 358 350 350 0 6,892,600 2,422,453,400 565 59.322 352 J 290,400 350 T/B 54,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,660 1,675 1,645 1,660 0 11,208,100 18,683,710,500 1,807 1,185.714 1,660 T/J 3,100 1,645 B 22,700 Total 6,496,083,400 2,887,377,484,700 236,026 1,975,326,600 111,672,600 Jakarta, 08 October 2018 Trading Division