List of Securities Quotation: IDX SMC Composite Date: Friday, 12 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. XDS1KB-1 11,600 11,700 11,450 11,575 -25 603,800 6,977,010,000 477 940.324 11,600 J 4,100 11,575 T/B 366,700 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 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,915 2,060 1,920 2,060 145 400 782,000 2 54.933 1,990 J 1,000 1,825 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,400 1,350 1,390 0 22,090,600 30,471,146,500 1,680 1,695.122 1,390 T/J 1,665,000 1,385 B 322,800 5 ACST Acset Indonusa Tbk. --S6---1 1,455 1,515 1,450 1,495 40 761,300 1,120,281,000 183 62.781 1,510 J 1,500 1,495 T/B 300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,280 1,300 1,275 1,290 10 2,742,200 3,531,476,000 594 1,013.092 1,295 J 59,000 1,290 T/B 16,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,050 8,025 8,050 0 116,100 932,385,000 45 346.237 8,075 J 1,700 8,050 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 314 320 312 318 4 587,900 185,415,600 128 28.384 318 T/J 109,800 316 B 181,100 9 AGII Aneka Gas Industri Tbk. --U3---1 600 615 600 615 15 214,300 128,689,500 13 55.909 615 T/J 5,300 590 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 336 340 336 340 4 946,000 320,151,400 139 555.483 342 J 36,100 340 T/B 100 11 AGRS Bank Agris Tbk. --U8---2 238 254 232 254 16 82,600 19,571,800 20 230.909 254 T/J 1,800 236 B 27,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,800 3,820 3,730 3,740 -60 10,444,000 39,367,180,000 1,406 2,980.768 3,770 J 129,500 3,740 T/B 1,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 354 J 1,300 272 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,550 4,600 0 1,500 6,875,000 3 187.755 4,600 T/J 57,300 4,550 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 795 830 795 820 25 1,187,900 957,541,000 142 2,092.424 815 J 100 800 B 1,067,100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,265 1,240 1,265 -5 1,300 1,624,500 4 105.417 1,265 T/J 3,400 1,240 B 200 17 ANTM Aneka Tambang Tbk. --S2XXO1 785 805 785 795 10 50,812,800 40,383,740,500 2,566 524.164 795 T/J 3,051,600 790 B 2,662,400 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 0 0 1,510 0 0 0 0 96.671 1,510 J 300 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 2,200 1,100,000 1 531.824 505 J 117,400 500 T/B 116,100 20 APLN Agung Podomoro Land Tbk. --S6K--1 134 138 135 136 2 1,285,100 174,826,100 128 37.260 137 J 75,200 136 T/B 376,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 990 J 20,000 815 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 286 290 282 290 4 7,219,200 2,064,852,400 47 96.667 290 T/J 239,000 284 B 10,000 23 ARNA Arwana Citramulia Tbk. --S3---1 354 354 346 350 -4 127,600 44,668,800 60 2,378.849 350 T/J 32,000 348 B 2,000 24 ASGR Astra Graphia Tbk. XDU9---1 1,440 1,470 1,365 1,445 5 50,900 73,409,000 30 299.594 1,445 T/J 1,000 1,400 B 1,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 695 695 0 686,400 477,048,000 104 1,287.037 700 J 51,800 690 B 51,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 266 272 266 272 6 2,835,200 762,148,800 532 259.048 272 T/J 180,200 268 B 262,400 27 ATIC Anabatic Technologies Tbk. --U9---1 820 900 745 880 60 29,400 24,470,500 39 125.714 880 T/J 2,900 875 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. XDM4---1 1,415 1,450 1,415 1,440 25 162,200 234,371,500 63 1,302.342 1,450 J 11,200 1,440 T/B 35,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 26,300 1,315,000 5 57.388 50 T/J 11,301,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 262 268 262 268 6 1,600 427,600 8 197.589 268 T/J 5,000 260 B 120,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,665 1,700 1,680 1,690 25 454,000 766,880,500 152 2,112.500 1,695 J 1,200 1,690 T/B 2,900 33 BBKP Bank Bukopin Tbk. --S8---1 340 346 338 342 2 2,154,600 735,867,400 331 101.457 342 T/J 60,900 340 B 16,100 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 2,300 2,390 2,300 2,340 40 26,191,300 61,504,469,000 2,563 305.217 2,350 J 189,700 2,340 T/B 601,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 302 294 298 8 1,507,500 453,985,600 93 303.401 298 T/J 79,100 294 B 49,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 158 152 154 -4 159,700 24,598,600 106 436.731 154 T/J 35,000 153 B 9,300 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 0 470,000 23,500,000 47 217.306 50 T/J 289,678,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 158 160 155 159 1 4,419,100 696,757,400 454 93.529 160 J 391,900 158 B 700 42 BFIN BFI Finance Indonesia Tbk. --U8---2 555 600 560 580 25 1,487,400 861,973,000 139 2,972.225 585 J 100 580 T/B 832,200 43 BHIT MNC Investama Tbk. --S9K--1 79 81 79 80 1 7,818,500 625,984,700 4,775 233.952 80 T/J 597,300 79 B 1,253,600 44 BINA Bank Ina Perdana Tbk. --U8---1 555 560 555 555 0 169,600 94,383,000 11 313.566 570 J 10,000 550 B 61,000 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 177,100 8,855,000 13 35.714 50 T/J 12,652,100 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,900 3,020 2,910 2,980 80 423,200 1,265,138,000 152 45.846 2,980 T/J 96,500 2,970 B 1,300 47 BISI BISI International Tbk. --U1---1 1,600 1,600 1,510 1,550 -50 374,100 580,986,000 56 775.000 1,550 T/J 7,100 1,535 B 2,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,935 1,975 1,935 1,955 20 13,957,100 27,198,154,000 464 325.833 1,955 T/J 52,300 1,950 B 200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,537,600 1,621,933,000 509 148.837 640 T/J 144,600 635 B 2,569,100 50 BKSL Sentul City Tbk. --S6LKO1 102 105 102 103 1 73,548,300 7,582,596,400 1,465 7.117 103 T/J 1,956,100 102 B 9,919,400 51 BKSW Bank QNB Indonesia Tbk. --U8---2 172 172 168 168 -4 6,600 1,125,200 7 385.498 172 J 1,000 168 T/B 17,500 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 290.000 4,600 J 400 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 380 380 380 12 100 38,000 1 118.750 374 J 4,100 338 B 4,600 55 BMTR Global Mediacom Tbk. --S9K--1 358 366 352 360 2 4,013,100 1,444,363,400 2,585 293.016 364 J 66,000 360 T/B 89,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 900 880 890 15 1,409,100 1,252,720,500 183 6.571 890 T/J 85,700 885 B 91,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 206 202 202 0 918,000 185,531,400 59 2.407 202 T/J 1,187,900 200 B 364,300 58 BNLI Bank Permata Tbk. --M8K--1 484 488 482 482 -2 3,500,000 1,694,502,200 202 5.248 484 J 29,100 482 T/B 14,500 59 BOGA Bintang Oto Global Tbk. --S9---2 645 650 645 650 5 2,122,500 1,375,246,500 486 631.068 650 T/J 10,300 645 B 42,300 60 BOLT Garuda Metalindo Tbk. --U4---2 935 960 930 955 20 425,300 403,557,500 259 173.636 955 T/J 13,300 950 B 1,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,630 2,580 2,580 0 1,793,100 4,649,857,000 874 645.000 2,590 J 2,800 2,560 B 1,500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 785 740 600 685 -100 80,200 52,257,500 22 730.511 685 T/J 2,400 600 B 524,900 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 900 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 570 575 560 565 -5 6,533,200 3,707,919,500 588 565.000 570 J 41,700 565 T/B 1,013,500 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 54 55 53 54 0 28,174,600 1,520,581,900 395 8.504 54 T/J 617,600 53 B 13,515,700 67 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 1,900 2,137,500 1 844.088 1,125 T/J 900 1,120 B 2,500 68 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,830 1,800 1,800 0 6,010,000 10,911,138,000 1,241 140.965 1,800 T/J 27,200 1,795 B 302,300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 965 1,000 955 990 25 19,667,800 19,271,364,500 2,637 193.926 995 J 392,900 990 T/B 1,589,100 70 BSIM Bank Sinarmas Tbk. --U8---1 625 0 0 625 0 0 0 0 426.275 605 J 100 540 B 1,000 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,510 2,500 2,420 2,500 -10 7,300 18,007,000 22 128.205 2,500 T/J 1,000 2,440 B 800 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---2 123 123 117 122 -1 11,175,400 1,363,358,500 28 934.723 122 T/J 152,600 119 B 500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 1 46.913 50 T/J 460,949,500 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,800 3,830 3,800 3,810 10 114,200 435,365,000 42 737.569 3,820 J 20,000 3,810 T/B 5,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,615 1,620 1,595 1,595 -20 7,737,300 12,418,922,000 649 1,595.000 1,605 J 211,400 1,595 T/B 1,092,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,480 1,520 1,440 1,500 20 14,000 20,873,000 24 254.237 1,500 T/J 14,100 1,440 B 300 78 BULL Buana Lintas Lautan Tbk. --S7---1 145 151 144 147 2 76,325,200 11,306,678,400 776 14.375 147 T/J 312,800 146 B 503,600 79 BUMI Bumi Resources Tbk. --S2K--2 188 192 188 190 2 127,967,600 24,357,699,900 2,407 11.027 191 J 2,503,400 190 T/B 11,319,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 178 180 170 179 1 12,420,900 2,207,070,300 271 137.692 179 T/J 115,400 172 B 1,100 81 BVIC Bank Victoria International Tbk. --U8---1 195 197 194 197 2 79,600 15,535,400 29 186.283 197 T/J 93,100 196 B 100 82 BWPT Eagle High Plantations Tbk. --U1K--1 190 191 187 188 -2 11,016,800 2,081,470,900 674 41.117 189 J 10,000 188 T/B 316,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 362 362 352 358 -4 451,100 160,967,000 196 108.485 358 T/J 62,700 356 B 100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,490 2,510 2,470 2,490 0 2,458,300 6,115,773,000 121 142.286 2,490 T/J 107,000 2,480 B 4,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 312 314 312 314 2 638,000 199,608,200 174 573.652 314 T/J 3,900 312 B 52,900 86 CASS Cardig Aero Services Tbk. --U7---2 725 700 700 700 -25 100 70,000 1 175.000 700 T/J 21,800 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 99 100 97 98 -1 1,594,700 156,634,200 129 627.200 99 J 266,800 98 T/B 100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 258 242 246 -8 3,274,600 816,149,400 87 19.250 250 J 10,000 246 T/B 117,300 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,430 1,430 1,390 1,425 -5 24,900 35,194,000 13 5,170.912 1,430 J 42,100 1,425 T/B 16,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 320 290 312 20 68,709,700 21,066,646,000 5,404 1,356.522 314 J 236,600 312 T/B 2,742,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,310 1,360 0 4,300 5,688,000 8 130.136 1,360 T/J 1,600 1,335 B 1,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 248 234 240 4 163,700 39,402,000 56 45.399 240 T/J 73,700 238 B 1,000 93 COWL Cowell Development Tbk. --M6---2 440 446 436 442 2 103,900 45,971,400 93 340.000 442 T/J 5,800 440 B 100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,383,100 69,155,000 24 45.455 50 T/J 12,938,500 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 580 570 580 -5 540,600 313,535,000 7 292.685 590 J 19,900 565 B 200 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-1 820 820 800 805 -15 5,591,900 4,500,673,500 726 180.235 810 J 92,900 805 T/B 2,123,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,700 585,000 4 16.496 50 T/J 83,472,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,220 1,270 1,220 1,270 50 807,000 1,001,927,000 468 1,104.348 1,275 J 48,400 1,270 T/B 25,500 100 DILD Intiland Development Tbk. --S6---1 296 300 296 298 2 148,400 44,067,000 28 51.929 298 T/J 5,300 296 B 40,300 101 DKFT Central Omega Resources Tbk. --U2---2 334 338 328 338 4 71,000 23,894,000 11 868.225 338 T/J 66,300 328 B 20,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,375 5,300 5,200 5,200 -175 29,700 155,047,500 20 31,083.747 5,325 J 3,200 5,200 T/B 9,000 103 DMAS Puradelta Lestari Tbk. --M6---1 135 137 133 134 -1 979,100 131,293,900 142 63.810 135 J 680,800 134 T/B 24,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,320 3,290 3,290 0 3,200 10,580,000 7 2,890.046 3,300 J 15,300 3,240 B 14,700 105 DOID Delta Dunia Makmur Tbk. --S2K--2 745 770 740 750 5 31,686,300 23,857,279,000 2,549 1,015.380 750 T/J 1,746,300 745 B 1,340,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 155 161 154 157 2 135,600 21,086,300 89 28.545 157 T/J 4,700 156 B 500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 376 370 374 4 1,381,000 515,748,800 35 101.081 380 J 50,200 376 B 2,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 14,475 13,900 14,475 400 700 9,890,000 5 965.000 14,250 J 100 11,275 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 10,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,925 0 0 1,925 0 0 0 0 708.576 1,925 J 71,200 1,850 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 93 101 93 97 4 181,300 17,306,700 75 64.667 96 J 100 95 B 500 112 ECII Electronic City Indonesia Tbk. --U9---2 1,030 1,090 950 1,090 60 6,400 6,962,000 7 26.914 1,100 J 52,700 965 B 100 113 ELSA Elnusa Tbk. --S2LKO1 364 374 360 368 4 43,713,100 16,083,596,400 3,514 92.000 370 J 775,300 368 T/B 1,290,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 10.308 50 T/J 464,249,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 119 122 119 120 1 18,870,000 2,264,264,800 612 10.005 120 T/J 9,800 119 B 1,390,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,940 1,925 1,790 1,800 -140 243,400 438,368,500 33 1,259.367 1,820 J 3,800 1,800 T/B 33,700 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,120 2,170 2,080 2,120 0 12,027,900 25,635,069,000 2,310 212.000 2,130 J 191,100 2,120 T/B 1,400 118 ESSA Surya Esa Perkasa Tbk. --S2---1 294 312 294 308 14 33,583,800 10,252,166,200 1,425 573.439 310 J 554,800 308 T/B 1,906,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,870 2,660 2,770 20 15,622,400 43,465,223,000 2,288 140.580 2,770 T/J 450,500 2,760 B 266,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 1,845 1,845 1,845 0 100 184,500 1 2,901.628 1,845 T/J 1,700 1,605 B 100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,400 7,500 7,300 7,500 100 1,033,700 7,670,775,000 1,113 1,718.764 7,500 T/J 1,500 7,450 B 14,500 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,575 5,525 5,550 25 1,921,200 10,616,127,500 37 1,110.000 5,575 J 24,800 5,550 T/B 4,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,380 0 0 3,380 0 0 0 0 2,704.000 3,300 J 500 2,890 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 695 700 685 700 5 159,900 110,382,500 55 700.000 700 T/J 34,100 695 B 1,000 125 FORZ Forza Land Indonesia Tbk. --U6---1 890 890 855 865 -25 3,098,200 2,697,307,500 120 393.182 865 T/J 1,800 860 B 101,200 126 FREN Smartfren Telecom Tbk. --U7---1 98 103 97 100 2 30,280,300 3,043,061,500 1,453 5.556 100 T/J 711,700 99 B 2,238,800 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 121 128 117 119 -2 10,297,300 1,243,881,600 1,323 74.375 119 T/J 270,300 118 B 296,800 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 204 212 204 206 2 2,838,600 588,721,000 340 27.692 208 J 395,200 206 T/B 85,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 630 650 630 630 0 1,858,900 1,184,921,500 461 123.685 630 T/J 2,800 625 B 108,000 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 288 248 272 28 21,775,900 6,025,466,400 2,499 68.000 272 T/J 235,100 270 B 144,500 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 16,000 J 6,600 0 B 0 133 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---1 144 145 135 135 -9 252,800 34,232,400 44 54.000 139 J 1,500 134 B 60,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,300 3,240 3,280 40 104,600 343,166,000 104 3,280.000 3,280 T/J 40,200 3,260 B 1,400 136 HERO Hero Supermarket Tbk. --U9---1 900 970 940 970 70 2,700 2,541,000 4 2,024.714 970 T/J 4,700 900 B 5,900 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,930 2,950 2,860 2,920 -10 25,200 72,949,000 59 893.896 2,920 T/J 1,700 2,910 B 2,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 700 705 5 4,200 2,950,000 5 1,084.615 705 T/J 600 675 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 815 845 810 820 5 16,528,900 13,624,361,000 584 264.516 820 T/J 923,300 815 B 134,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 244 244 240 242 -2 158,100 38,294,000 36 80.667 242 T/J 10,900 240 B 36,100 141 HRUM Harum Energy Tbk. --S2K--1 2,160 2,200 2,140 2,160 0 2,280,000 4,937,795,000 911 41.538 2,160 T/J 103,700 2,150 B 373,200 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 600 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 4,800 715 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 216 220 210 210 -6 294,993,200 64,056,245,200 729 403.086 216 J 220,600 210 T/B 323,400 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 151 160 149 150 -1 22,039,500 3,397,791,900 1,081 40.000 150 T/J 5,475,500 149 B 947,900 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,775 1,950 1,760 1,865 90 4,505,400 8,465,388,500 1,550 250.377 1,870 J 800 1,865 T/B 70,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 660 675 645 645 -15 506,600 333,930,500 114 129.000 660 J 3,100 645 T/B 5,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 965 970 965 970 5 297,200 287,903,500 26 255.263 970 T/J 14,400 965 B 1,000 149 INAF Indofarma Tbk. --U5---1 4,140 4,200 4,140 4,150 10 11,400 47,313,000 29 1,660.000 4,150 T/J 1,000 4,140 B 2,000 150 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,530 3,360 3,360 0 13,755,700 47,482,930,000 2,676 1,371.429 3,380 J 103,300 3,360 T/B 619,800 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,830 4,830 4,720 4,730 -100 60,300 286,634,000 116 637.046 4,780 J 2,200 4,730 T/B 3,700 152 INDS Indospring Tbk. --U4---1 2,170 2,210 2,170 2,200 30 10,500 22,871,000 19 206.250 2,230 J 3,800 2,200 T/B 1,300 153 INDY Indika Energy Tbk. --S2XXO1 2,670 2,700 2,640 2,650 -20 8,829,700 23,545,956,000 1,850 89.831 2,650 T/J 530,200 2,640 B 242,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 72 68 69 0 19,933,100 1,401,393,300 9,709 0.394 69 T/J 2,542,200 68 B 3,529,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 610 610 0 100 61,000 1 580.952 540 J 5,000 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 661,600 1,349,664,000 486 739.130 2,050 J 5,000 1,990 B 300 157 INTA Intraco Penta Tbk. --U9---2 498 480 468 480 -18 334,500 158,648,200 43 338.359 480 T/J 245,000 476 B 200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 398 394 396 0 41,000 16,269,000 50 104.211 400 J 17,800 396 T/B 13,600 159 ISAT Indosat Tbk. --S7K--1 2,740 2,800 2,710 2,750 10 141,500 388,213,000 99 196.429 2,750 T/J 1,200 2,730 B 1,400 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,975 25,325 24,750 24,950 -25 902,900 22,633,780,000 2,209 178.214 24,950 T/J 600 24,925 B 11,800 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 5,350 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 83,272,400 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 486 486 486 0 100 48,600 1 275.682 484 J 4,800 452 B 2,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 484 500 500 500 16 5,000 2,500,000 1 413.849 498 J 100 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,905 1,925 1,885 1,920 15 4,774,600 9,085,584,000 1,306 524.877 1,920 T/J 159,300 1,915 B 531,200 166 JRPT Jaya Real Property Tbk. --S6---1 545 550 535 545 0 101,400 55,261,500 19 524.038 545 T/J 29,100 535 B 1,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,310 4,440 4,320 4,360 50 3,618,500 15,888,759,000 1,562 257.105 4,390 J 7,600 4,360 T/B 3,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 1,270 1,270 1,270 -55 200 254,000 2 273.518 1,275 J 500 1,105 B 500 169 KAEF Kimia Farma Tbk. --M5K--1 2,490 2,540 2,480 2,500 10 180,400 450,848,000 137 2,500.000 2,510 J 3,500 2,500 T/B 47,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 244 246 242 244 0 763,400 186,664,600 114 29.648 244 T/J 62,000 242 B 1,298,500 171 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---1 210 212 204 210 0 10,024,100 2,089,040,200 245 7.286 212 J 160,000 210 T/B 2,183,100 173 KINO Kino Indonesia Tbk. --U5---2 1,740 1,845 1,745 1,790 50 955,000 1,718,745,000 323 47.105 1,795 J 2,000 1,790 T/B 17,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,950 2,930 2,940 10 111,100 326,199,000 41 980.000 2,940 T/J 7,100 2,900 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 362 362 360 362 0 11,800 4,254,200 11 1,270.175 362 T/J 16,600 360 B 3,300 176 KMTR Kirana Megatara Tbk. --M3---2 330 334 322 324 -6 337,200 109,599,600 79 70.742 326 J 10,000 324 T/B 900 177 KPIG MNC Land Tbk. SSU9---2 131 141 130 131 0 12,220,300 1,705,289,800 2,541 281.884 131 T/J 278,900 130 B 55,700 178 KRAH Grand Kartech Tbk. --U4---2 2,720 2,740 2,730 2,740 20 11,700 32,011,000 13 996.364 2,740 T/J 600 2,730 B 300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 394 388 390 0 2,420,800 946,742,200 231 48.486 392 J 50,500 390 T/B 839,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 700 705 695 695 -5 68,777,900 48,177,467,000 1,814 7,230.545 700 J 2,472,500 695 T/B 187,200 181 LINK Link Net Tbk. --S9K--1 4,240 4,250 4,210 4,250 10 107,100 454,431,000 253 265.625 4,250 T/J 453,700 4,220 B 7,400 182 LPCK Lippo Cikarang Tbk --S6---1 1,675 1,715 1,625 1,625 -50 528,400 870,786,000 251 175.676 1,660 J 2,700 1,625 T/B 46,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 304 304 298 298 -6 5,108,400 1,527,550,400 862 76.300 298 T/J 440,300 296 B 1,118,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,200 5,975 5,975 -25 8,284,600 50,162,170,000 3,887 135.392 6,000 J 43,200 5,975 T/B 812,600 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,190 1,160 1,180 10 5,494,800 6,463,969,500 707 304.516 1,190 J 279,100 1,180 T/B 301,800 186 LTLS Lautan Luas Tbk. --U9---1 494 496 486 496 2 400 197,200 4 175.334 496 T/J 800 490 B 2,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 515 550 490 515 0 1,855,100 990,106,300 195 1,085.902 515 T/J 19,500 510 B 500 188 MAIN Malindo Feedmill Tbk. --S3---1 1,135 1,165 1,130 1,145 10 5,202,700 5,977,438,000 935 650.568 1,150 J 47,600 1,145 T/B 12,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,720 J 5,900 1,670 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 790 780 790 0 9,196,200 7,241,602,000 799 1,267.753 790 T/J 492,800 780 B 849,900 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 260 248 252 2 21,027,900 5,378,565,600 368 336.000 252 T/J 723,600 250 B 277,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,720 1,715 1,720 5 262,600 451,018,500 57 688.000 1,720 T/J 11,500 1,715 B 1,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 620 635 580 590 -30 26,471,500 16,207,729,500 1,213 419.511 590 T/J 469,900 585 B 24,400 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 5,600 6,050 5,600 6,050 450 204,500 1,202,675,000 59 2,608.759 6,050 T/J 1,200 5,750 B 1,000 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,940 3,000 2,910 2,940 0 34,600 101,610,000 56 226.154 2,940 T/J 3,800 2,930 B 1,700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 595 615 590 595 0 719,800 432,354,000 131 37.188 605 J 3,800 595 T/B 28,400 197 MCAS M Cash Integrasi Tbk. --S9---2 3,330 3,360 3,280 3,360 30 2,016,000 6,706,441,000 136 242.599 3,360 T/J 138,900 3,330 B 2,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 158 154 156 1 1,197,700 186,072,600 150 139.920 157 J 42,700 156 T/B 49,500 199 MDIA Intermedia Capital Tbk. --M9---1 129 133 122 130 1 1,267,300 160,374,200 94 94.203 130 T/J 497,000 127 B 11,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,900 2,760 2,890 -10 122,300 341,261,000 29 150.720 2,890 T/J 57,800 2,810 B 12,700 201 MDLN Modernland Realty Tbk. --S6---1 220 220 216 220 0 15,736,000 3,456,759,400 405 65.291 220 T/J 2,153,600 218 B 3,000,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 905 870 895 20 17,630,700 15,736,619,000 1,941 1,576.343 900 J 554,100 895 T/B 69,600 203 MEGA Bank Mega Tbk. --U8---1 5,000 5,000 5,000 5,000 0 500 2,500,000 1 3,644.634 5,550 J 100 4,000 B 3,300 204 MERK Merck Tbk. --U5---2 5,400 5,500 5,350 5,500 100 2,200 11,785,000 4 14,501.542 5,500 T/J 49,800 5,325 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 238 242 238 240 2 295,000 70,714,800 27 72.050 240 T/J 424,400 238 B 557,400 206 MFIN Mandala Multifinance Tbk. --U8---2 800 810 780 810 10 105,300 85,141,500 15 830.769 810 T/J 270,600 780 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,070 1,060 1,070 10 253,300 268,546,000 4 389.091 1,070 T/J 495,200 1,060 B 751,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,465 1,500 1,460 1,470 5 2,490,100 3,653,020,500 494 86.548 1,475 J 5,000 1,470 T/B 88,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 492 492 492 492 0 1,500 738,000 2 2,342.857 500 J 100 488 B 1,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 193 188 193 3 2,675,800 513,434,000 78 482.500 193 T/J 13,800 188 B 15,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 21,600 J 1,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,650 16,000 0 2,600 41,455,000 12 101,910.828 16,000 T/J 4,500 15,650 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 865 880 860 880 15 20,000 17,475,000 20 146.973 885 J 5,000 880 T/B 5,000 214 MLPL Multipolar Tbk. --U9---1 78 79 77 78 0 1,323,300 103,219,700 82 8.947 79 J 420,000 78 T/B 52,000 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 830 J 3,400 690 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 530 505 520 0 21,100 11,000,500 8 88.889 525 J 52,400 505 B 9,900 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 740 755 715 755 15 15,025,400 11,118,892,000 3,464 83.889 755 T/J 463,000 745 B 14,600 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 820 800 810 0 1,849,800 1,494,932,500 367 54.000 815 J 12,300 810 T/B 42,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 175 183 175 175 0 1,554,300 273,081,000 340 73.576 176 J 88,500 175 T/B 1,107,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 5,000 5,000 0 2,500 12,500,000 2 453.522 5,000 T/J 2,900 4,000 B 700 221 MSIN MNC Studios International Tbk. --U9---2 330 334 324 330 0 139,100 45,925,600 73 330.000 330 T/J 100,000 324 B 3,800 222 MSKY MNC Sky Vision Tbk. --U9---1 890 880 880 880 -10 251,100 220,968,000 4 57.895 880 T/J 10,900 810 B 1,000 223 MTDL Metrodata Electronics Tbk. --S9---1 725 725 720 720 -5 337,400 243,098,000 22 1,296.176 725 J 70,400 715 B 2,500 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 392 390 390 390 -2 10,000 3,900,000 1 163.968 390 T/J 160,800 386 B 2,500 226 MYOH Samindo Resources Tbk. --S2---1 850 850 840 850 0 285,200 241,490,500 43 101.242 850 T/J 288,900 840 B 600 227 MYRX Hanson International Tbk. --S6K--2 124 125 121 125 1 712,044,300 87,039,622,100 1,246 85.247 125 T/J 1,894,700 124 B 100 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 8,900 5,340,000 5 582.524 605 J 116,700 600 T/B 104,100 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,450 3,220 3,370 -130 356,200 1,193,174,000 398 1,036.923 3,390 J 15,700 3,370 T/B 18,800 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 910,200 81,944,600 18 85.714 91 J 100 90 T/B 438,400 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 845 5 1,900 1,605,000 7 1,023.945 845 T/J 8,400 835 B 2,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 875 905 900 905 30 27,900 25,248,500 6 241.333 910 J 7,000 800 B 4,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 380 388 380 384 4 117,000 44,565,000 45 45.176 386 J 4,400 384 T/B 500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 560 580 550 580 20 2,900 1,647,000 5 1,147.492 580 T/J 25,800 555 B 1,000 236 PALM Provident Agro Tbk. --U1---2 256 268 252 254 -2 4,200 1,090,800 17 69.424 256 J 100 254 T/B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,450 1,480 1,460 1,460 10 17,800 26,012,000 10 1,061.818 1,460 T/J 6,400 1,450 B 2,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,075 1,045 1,075 5 79,800 83,649,500 34 126.471 1,075 T/J 129,800 1,065 B 100 239 PBRX Pan Brothers Tbk. --U4K--1 555 620 540 585 30 10,173,200 5,723,602,500 3,407 1,035.398 585 T/J 124,700 580 B 4,500 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,020 3,010 3,010 3,010 -10 19,500 58,695,000 1 2,006.667 3,010 T/J 2,600 3,000 B 18,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,200 2,090 2,120 -20 142,373,000 304,998,713,000 7,827 706.667 2,130 J 738,800 2,120 T/B 130,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,160 1,190 1,190 1,190 30 100 119,000 1 232.195 1,195 J 100 1,140 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,910 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,170 1,105 1,105 -30 14,874,300 16,953,445,000 1,555 1,839.827 1,110 J 10,000 1,105 T/B 540,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 65 65 64 64 -1 4,438,600 284,719,900 208 64.000 65 J 1,467,200 64 T/B 200 246 PNIN Paninvest Tbk. --S8---1 1,100 1,180 1,055 1,090 -10 2,507,500 2,849,350,500 1,913 1,159.081 1,100 J 3,000 1,090 T/B 45,400 247 PNLF Panin Financial Tbk. --S8---1 274 284 264 266 -8 222,961,300 61,086,108,800 6,067 287.505 268 J 530,100 266 T/B 2,733,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 780 0 0 780 0 0 0 0 389.735 765 J 1,000 590 B 2,900 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,470 4,510 4,460 4,500 30 45,624,200 204,795,068,000 358 2,856.218 4,500 T/J 100,600 4,490 B 129,000 250 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---2 905 940 900 935 30 1,700 1,586,500 9 62.333 940 J 52,400 935 T/B 4,200 252 PPRE PP Presisi Tbk. --M7---1 368 370 364 368 0 317,300 116,715,400 46 85.581 368 T/J 187,000 364 B 75,500 253 PPRO PP Properti Tbk. --S6K--1 96 99 96 98 2 23,282,200 2,282,029,500 874 211.892 99 J 5,555,200 98 T/B 863,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,720 2,700 2,550 2,570 -150 89,100 231,784,000 23 39.538 2,570 T/J 4,400 2,550 B 1,100 255 PRIM Royal Prima Tbk. --U9---2 1,115 1,115 1,115 1,115 0 300 334,500 2 1,115.000 1,115 T/J 3,500 1,095 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 187 204 189 190 3 6,666,100 1,275,636,000 588 616.423 190 T/J 30,400 189 B 48,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,600 4,500 4,560 90 29,412,800 134,268,264,000 5,023 3,965.217 4,560 T/J 10,800 4,550 B 148,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,575 1,615 1,570 1,600 25 11,737,600 18,775,081,500 1,289 300.752 1,610 J 492,300 1,600 T/B 2,418,500 259 PTRO Petrosea Tbk. --S2---1 1,870 1,920 1,855 1,880 10 836,800 1,585,276,500 391 1,504.000 1,885 J 800 1,880 T/B 24,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 7,450 7,300 7,350 200 7,200 52,835,000 4 576.471 7,350 T/J 10,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 440 448 438 440 0 63,925,200 28,299,333,400 4,511 1,696.287 442 J 10,000 440 T/B 34,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 990 995 -5 302,100 301,796,500 69 995.000 1,000 J 275,900 995 T/B 26,100 263 RAJA Rukun Raharja Tbk. --S7---1 484 484 478 480 -4 2,136,300 1,027,185,000 396 1,648.805 480 T/J 34,900 478 B 210,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,145 1,190 -5 5,953,800 7,060,363,000 1,165 743.750 1,190 T/J 143,800 1,185 B 3,700 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,700 5,700 0 400 2,280,000 1 300.286 5,700 T/J 6,300 5,450 B 1,000 266 RIMO Rimo International Lestari Tbk --U9---2 147 153 147 150 3 869,146,100 129,826,991,100 980 82.353 151 J 122,300 150 T/B 3,814,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 378 342 362 0 26,400 9,227,200 25 2,832.551 362 T/J 800 344 B 14,400 268 RODA Pikko Land Development Tbk. --U6---2 370 376 352 376 6 3,700 1,370,200 6 600.351 376 T/J 3,400 354 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,010 1,020 1,010 1,020 10 68,800 69,870,500 28 400.000 1,020 T/J 47,800 1,015 B 600 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 510 515 5 1,034,600 533,332,000 345 643.750 520 J 14,800 515 T/B 83,100 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,100 9,100 9,100 100 12,000 109,200,000 2 5,870.968 9,100 T/J 8,000 8,475 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,775 1,740 1,775 45 8,559,500 15,103,511,500 1,668 802.975 1,780 J 321,000 1,775 T/B 225,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 860 900 0 4,600 4,089,000 5 1,006.655 900 T/J 19,900 895 B 3,600 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 45,300 105,549,000 16 99.573 2,390 J 2,000 2,330 T/B 454,700 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,450 J 18,900 3,200 B 1,200 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 910 955 850 955 45 7,243,900 6,484,999,500 1,825 682.143 960 J 80,900 955 T/B 453,700 278 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---1 795 810 785 810 15 2,157,500 1,719,510,500 315 139.655 810 T/J 292,700 805 B 4,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,530 2,530 2,500 2,520 -10 175,900 441,590,000 170 28.621 2,520 T/J 40,400 2,510 B 25,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 476 482 476 480 4 2,251,200 1,076,890,200 288 43.636 480 T/J 75,500 478 B 48,100 282 SIPD Sierad Produce Tbk. --U3---2 1,060 1,020 1,020 1,020 -40 1,100 1,122,000 3 1.133 1,045 J 100 1,020 T/B 11,700 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 1,200 3,410 B 10,100 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,220 2,280 2,200 2,210 -10 189,200 419,399,000 352 394.643 2,220 J 200 2,210 T/B 296,800 285 SMCB Holcim Indonesia Tbk. --M3---1 1,370 1,675 1,370 1,570 200 61,663,100 94,710,648,000 7,990 1,896.135 1,575 J 35,700 1,570 T/B 146,900 286 SMDR Samudera Indonesia Tbk. --S7---1 286 296 288 292 6 342,000 99,692,600 67 1,171.844 294 J 498,700 292 T/B 67,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,900 9,150 8,850 8,900 0 8,596,400 76,738,100,000 3,106 3,096.945 8,925 J 4,600 8,900 T/B 403,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 590 595 0 22,478,600 13,471,607,500 1,592 977.654 595 T/J 134,300 590 B 169,100 289 SMRU SMR Utama Tbk. --U2---2 488 488 486 488 0 43,300 21,086,200 12 119.340 488 T/J 17,800 484 B 17,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,365 1,390 1,335 1,365 0 3,688,100 5,035,648,000 968 3,645.931 1,370 J 11,800 1,365 T/B 1,667,700 291 SOCI Soechi Lines Tbk. --M7---1 133 145 133 135 2 21,142,800 2,938,188,000 1,371 24.545 136 J 68,800 135 T/B 102,200 292 SPTO Surya Pertiwi Tbk. --U9---2 895 900 885 900 5 2,093,600 1,871,482,000 195 900.000 900 T/J 183,900 895 B 50,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 154 173 154 155 1 8,500 1,350,300 14 165.420 156 J 100 155 T/B 2,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 322 316 318 0 86,957,900 27,760,660,200 2,850 132.500 320 J 3,056,400 318 T/B 14,009,600 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,900 4,000 3,880 4,000 100 4,000 15,902,000 14 72.727 4,000 T/J 7,800 3,880 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 482 466 478 8 6,017,100 2,831,453,400 387 196.103 478 T/J 669,300 476 B 200 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,235 1,285 1,225 1,260 25 54,580,600 68,060,783,000 908 188.060 1,260 T/J 86,300 1,245 B 66,500 298 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 3,500 175,000 2 64.769 50 T/J 541,629,800 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 2,990 3,000 2,870 3,000 10 65,100 194,021,000 98 2,727.273 3,000 T/J 7,300 2,920 B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 850 875 850 875 25 41,947,900 36,183,149,500 5,019 825.472 875 T/J 145,100 865 B 96,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,780 5,000 4,790 5,000 220 1,591,600 7,808,340,000 821 246.914 5,000 T/J 8,300 4,870 B 16,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 925 935 920 920 -5 1,734,800 1,603,469,500 360 209.496 920 T/J 110,300 915 B 111,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,700 J 10,200 15,500 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 336 338 330 336 0 17,821,200 5,943,121,600 142 147.368 338 J 193,900 336 T/B 16,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 730 730 730 730 0 3,900 2,847,000 1 235.484 750 J 458,500 730 T/B 300 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 785 785 660 680 -105 8,700 5,994,500 14 154.097 785 J 2,400 680 T/B 6,800 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,750 J 2,800 2,600 B 2,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 795 -5 24,670,300 19,600,460,000 188 397.500 795 T/J 100 790 B 3,000 311 TINS Timah Tbk. --S2K--1 690 700 685 695 5 7,728,100 5,360,205,000 756 355.141 700 J 780,500 695 T/B 36,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,650 11,850 11,000 11,600 -50 17,617,300 202,205,637,500 6,914 717.208 11,600 T/J 39,000 11,575 B 8,100 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 1 368.002 800 T/J 560,000 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 1,800 1,770 1,770 -30 10,900 19,308,000 5 93.158 1,770 T/J 39,700 1,680 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 810 815 -5 10,154,900 8,317,964,000 572 1,311.745 815 T/J 263,700 810 B 23,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 545 535 545 10 690,300 372,772,000 121 195.884 545 T/J 14,400 540 B 120,400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 304 304 304 304 0 53,700 16,324,800 24 986.149 306 J 20,000 304 T/B 35,700 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 466 472 466 466 0 10,325,400 4,850,293,800 289 2,219.788 472 J 6,000 466 T/B 2,030,000 319 TRAM Trada Alam Minera Tbk. --U7K--1 238 244 232 236 -2 401,380,900 95,541,467,200 1,526 195.051 238 J 721,200 236 T/B 4,837,300 320 TRIO Trikomsel Oke Tbk. --U9---1 204 202 202 202 -2 1,700 343,400 4 89.666 220 J 4,000 202 T/B 1,100 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 99,600 39,840,000 4 238.607 402 J 100 400 T/B 49,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,400 1,395 1,395 15 41,100 57,410,500 21 248.858 1,400 J 78,800 1,385 B 1,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,160 3,200 0 22,300 71,175,000 25 3,200.000 3,210 J 2,600 3,170 B 50,000 324 TURI Tunas Ridean Tbk. --U9---1 1,180 1,160 1,160 1,160 -20 128,300 148,828,000 6 2,577.778 1,160 T/J 31,300 1,155 B 109,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,220 1,195 1,200 5 88,100 105,779,500 68 2,326.664 1,200 T/J 79,800 1,195 B 7,300 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,490 J 100 3,300 B 11,000 327 VICO Victoria Investama Tbk. --U8---1 99 107 99 100 1 95,800 9,533,900 16 80.000 100 T/J 1,100 99 B 143,200 328 VIVA Visi Media Asia Tbk. --U9---1 134 137 131 132 -2 16,749,100 2,230,935,200 465 44.000 132 T/J 996,300 131 B 178,600 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 222 218 220 2 1,615,500 354,632,400 150 75.862 222 J 171,300 220 T/B 717,500 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,300 1,270 1,290 20 5,315,000 6,839,613,500 1,135 331.574 1,290 T/J 604,700 1,285 B 92,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 262 258 258 -12 2,013,200 523,430,800 80 69.772 268 J 1,400 258 T/B 105,200 332 WOOD Integra Indocabinet Tbk. --S5---2 580 595 580 580 0 13,843,500 8,108,261,500 527 223.077 580 T/J 308,300 575 B 713,800 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 352 342 348 2 34,498,900 11,996,684,200 1,665 71.020 348 T/J 705,700 346 B 2,368,900 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,625 1,575 1,615 40 19,889,400 31,903,578,500 2,640 435.897 1,615 T/J 383,300 1,610 B 113,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 334 340 332 338 4 3,885,800 1,307,386,800 491 57.288 338 T/J 95,700 336 B 671,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,640 1,655 1,640 1,645 5 10,519,200 17,360,743,500 1,392 1,175.000 1,645 T/J 2,000 1,640 B 34,800 Total 4,622,268,700 2,738,929,897,900 199,408 2,031,538,800 130,277,700 Jakarta, 12 October 2018 Trading Division