List of Securities Quotation: IDX SMC Composite Date: Tuesday, 16 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 11,500 11,500 11,025 11,025 -475 900,000 10,061,800,000 716 895.643 11,025 T/J 14,000 11,000 B 44,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 7,000 7,000 7,000 0 1,900 13,300,000 1 1,598.104 7,000 T/J 877,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,955 1,955 1,955 1,955 0 500 977,500 1 52.133 1,935 J 200 1,800 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,380 1,340 1,370 -5 4,422,100 6,053,765,000 820 1,670.732 1,375 J 7,300 1,370 T/B 78,400 5 ACST Acset Indonusa Tbk. --S6---1 1,480 1,480 1,455 1,465 -15 715,300 1,053,546,500 124 61.521 1,465 T/J 37,000 1,460 B 4,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,270 1,285 1,260 1,260 -10 1,964,600 2,500,438,500 612 989.531 1,270 J 18,800 1,260 T/B 142,300 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,075 8,075 8,000 8,000 -75 50,300 402,492,500 63 344.086 8,075 J 1,000 8,000 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 310 318 310 312 2 1,369,500 427,755,200 180 27.849 312 T/J 1,000 310 B 115,600 9 AGII Aneka Gas Industri Tbk. --U3---1 600 600 575 580 -20 83,700 49,827,000 18 52.727 595 J 100 580 T/B 4,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 326 328 314 318 -8 4,250,100 1,359,779,200 524 519.540 320 J 195,500 318 T/B 8,100 11 AGRS Bank Agris Tbk. --U8---2 244 260 234 234 -10 121,400 28,899,000 40 212.727 248 J 200 234 T/B 21,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,500 3,550 3,460 3,540 40 9,811,900 34,458,108,000 2,365 2,821.369 3,550 J 219,700 3,540 T/B 44,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 356 J 4,100 270 B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 0 0 4,600 0 0 0 0 187.755 4,590 J 800 4,560 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 815 850 800 800 -15 48,800 39,947,000 47 2,041.389 815 J 4,700 800 T/B 45,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,275 1,270 1,245 1,270 -5 300 378,500 2 105.833 1,270 T/J 5,200 1,245 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 775 755 760 -5 33,977,500 25,953,724,000 3,463 501.088 765 J 269,500 760 T/B 5,261,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,760 1,760 1,320 1,600 -160 2,800 4,326,000 9 102.433 1,600 T/J 700 1,370 B 5,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 116,400 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 133 139 132 139 6 1,587,500 214,684,200 222 38.082 139 T/J 462,000 135 B 22,900 21 ARII Atlas Resources Tbk. --U2---2 990 995 990 995 5 30,200 30,048,000 4 66.333 995 T/J 93,000 875 B 200 22 ARMY Armidian Karyatama Tbk. --U6K--2 280 280 272 280 0 400,800 110,432,400 25 93.333 280 T/J 163,200 276 B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 348 352 322 340 -8 1,202,100 409,238,000 313 2,310.882 342 J 22,000 340 T/B 106,300 24 ASGR Astra Graphia Tbk. XDU9---1 1,420 1,415 1,380 1,400 -20 77,800 108,913,500 32 290.264 1,415 J 19,900 1,400 T/B 1,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 700 705 690 705 5 1,540,700 1,065,736,500 92 1,305.556 705 T/J 3,900 685 B 58,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 272 272 -4 6,362,600 1,749,324,000 541 259.048 278 J 54,700 272 T/B 285,300 27 ATIC Anabatic Technologies Tbk. --U9---1 885 910 775 900 15 5,400 4,473,500 15 128.571 880 J 38,100 790 B 300 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 1,420 1,435 1,405 1,420 0 77,300 109,044,500 63 1,284.254 1,420 T/J 24,600 1,415 B 7,600 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 19,200 960,000 3 57.388 50 T/J 11,404,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 268 308 266 304 36 142,400 38,604,600 28 224.131 298 J 300 270 B 1,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,720 1,705 1,715 15 454,100 777,937,500 132 2,143.750 1,720 J 4,000 1,710 B 7,200 33 BBKP Bank Bukopin Tbk. --S8---1 338 340 332 334 -4 968,200 323,729,400 369 99.083 336 J 5,800 334 T/B 312,200 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,650 J 4,500 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 2,340 2,350 2,320 2,340 0 16,163,200 37,745,525,000 2,284 305.217 2,350 J 266,700 2,340 T/B 1,883,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 296 290 296 4 598,400 174,976,400 75 301.364 296 T/J 89,900 294 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 162 162 142 157 -5 32,000 4,830,700 37 445.238 157 T/J 185,700 148 B 1,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,800 1,140,000 42 217.306 50 T/J 271,225,300 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 165 155 160 4 6,527,100 1,039,412,200 628 94.118 160 T/J 135,500 159 B 381,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 550 575 570 570 20 703,200 400,860,500 275 2,920.980 575 J 10,100 570 T/B 1,514,100 43 BHIT MNC Investama Tbk. --S9K--1 79 81 79 79 0 8,218,500 658,730,900 3,021 231.028 80 J 183,700 79 T/B 548,900 44 BINA Bank Ina Perdana Tbk. --U8---1 550 550 520 535 -15 350,100 187,937,500 24 302.267 545 J 10,000 535 T/B 43,800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 87,600 4,380,000 6 35.714 50 T/J 14,977,900 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,930 2,930 2,870 2,890 -40 65,200 188,697,000 64 44.462 2,900 J 1,900 2,890 T/B 800 47 BISI BISI International Tbk. --U1---1 1,550 1,595 1,505 1,520 -30 83,900 127,572,500 57 760.000 1,525 J 3,600 1,505 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,920 1,950 1,895 1,895 -25 9,617,600 18,529,947,000 180 315.833 1,920 J 26,300 1,895 T/B 70,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 630 -5 6,832,600 4,330,841,500 975 146.512 635 J 1,839,200 630 T/B 599,000 50 BKSL Sentul City Tbk. --S6LKO1 101 102 100 100 -1 51,705,400 5,200,572,800 1,187 6.910 101 J 5,190,000 100 T/B 11,637,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 172 0 0 172 0 0 0 0 394.676 172 J 3,000 168 B 10,000 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 4,000 4,100 4,100 4,100 100 800 3,280,000 4 273.333 4,900 J 300 3,880 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 380 0 0 380 0 0 0 0 118.750 360 J 600 336 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 350 358 346 348 -2 1,091,300 384,250,000 1,488 283.249 350 J 58,200 348 T/B 46,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 895 880 885 0 705,300 625,534,000 196 6.534 890 J 122,800 885 T/B 49,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 200 -2 626,200 125,276,200 72 2.383 200 T/J 127,700 199 B 117,100 58 BNLI Bank Permata Tbk. --M8K--1 472 476 464 466 -6 5,920,900 2,773,392,200 353 5.074 468 J 19,600 466 T/B 374,400 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,124,600 1,381,932,000 559 631.068 655 J 42,600 650 T/B 4,300 60 BOLT Garuda Metalindo Tbk. --U4---2 950 960 935 955 5 425,800 403,730,500 255 173.636 955 T/J 8,500 950 B 4,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,590 2,620 2,580 2,600 10 1,955,400 5,072,367,000 928 650.000 2,600 T/J 7,200 2,580 B 3,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 650 J 527,500 600 B 556,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,000 J 200 5,500 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 565 550 555 0 4,223,200 2,349,332,500 565 555.000 560 J 1,357,300 555 T/B 646,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 53 53 51 52 -1 46,147,400 2,375,124,700 1,413 8.189 52 T/J 4,510,200 51 B 2,190,900 67 BRNA Berlina Tbk. --U3---2 1,125 1,150 1,125 1,125 0 1,100 1,240,000 2 844.088 1,150 J 600 1,125 T/B 1,400 68 BRPT Barito Pacific Tbk. --S3BXO1 1,760 1,780 1,700 1,780 20 4,296,500 7,462,995,500 1,232 139.399 1,780 T/J 252,800 1,735 B 1,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 995 1,025 985 1,025 30 11,665,900 11,707,267,500 1,371 200.782 1,030 J 662,000 1,025 T/B 397,500 70 BSIM Bank Sinarmas Tbk. --U8---1 580 605 560 590 10 10,200 5,867,000 17 402.404 590 T/J 200 575 B 10,900 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,500 2,500 2,450 2,490 -10 1,300 3,235,000 5 127.692 2,490 T/J 1,900 2,410 B 500 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---2 120 122 114 120 0 7,032,700 842,267,800 146 919.399 120 T/J 34,900 116 B 2,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 460,632,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,840 3,840 3,820 3,840 0 72,300 277,434,000 32 743.376 3,850 J 100 3,840 T/B 900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,625 1,640 1,620 1,640 15 15,556,100 25,341,833,000 1,186 1,640.000 1,640 T/J 975,600 1,635 B 715,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,490 1,500 1,440 1,480 -10 16,800 24,733,000 12 250.847 1,480 T/J 5,800 1,450 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 153 156 150 150 -3 13,577,000 2,069,643,900 852 14.669 151 J 165,000 150 T/B 810,700 79 BUMI Bumi Resources Tbk. --S2K--2 178 183 178 179 1 162,345,700 29,202,842,400 3,095 10.389 180 J 181,500 179 T/B 8,927,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 180 181 174 181 1 12,549,400 2,245,950,100 204 139.231 182 J 35,100 176 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 192 195 191 195 3 26,400 5,063,000 6 184.392 195 T/J 1,600 192 B 2,500 82 BWPT Eagle High Plantations Tbk. --U1K--1 186 189 183 184 -2 8,007,200 1,482,007,200 600 40.242 185 J 139,500 184 T/B 290,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 352 360 348 352 0 210,200 73,669,200 100 106.667 352 T/J 7,600 350 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,460 2,520 2,460 2,520 60 3,668,300 9,102,988,000 251 144.000 2,530 J 180,700 2,520 T/B 6,100 85 CASA Capital Financial Indonesia Tbk. --S8---2 314 316 314 314 0 569,400 179,228,400 178 573.652 314 T/J 7,200 312 B 90,600 86 CASS Cardig Aero Services Tbk. --U7---2 700 720 720 720 20 200 144,000 1 180.000 715 J 100 685 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 96 97 96 97 1 440,500 42,538,700 62 620.800 98 J 146,600 95 B 800,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 252 254 252 254 2 722,200 182,953,000 26 19.876 254 T/J 250,000 252 B 50,100 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,410 1,365 1,410 10 21,900 30,823,000 10 5,116.482 1,410 T/J 4,800 1,395 B 900 90 CLEO Sariguna Primatirta Tbk. --S5---1 300 314 298 308 8 30,083,800 9,176,525,000 3,278 1,339.130 310 J 936,100 308 T/B 3,108,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,375 1,310 1,360 0 36,100 48,818,000 117 130.136 1,380 J 300 1,310 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 240 234 236 -4 26,400 6,267,800 22 44.642 238 J 29,300 236 T/B 5,700 93 COWL Cowell Development Tbk. --M6---2 440 438 430 430 -10 141,300 60,983,800 92 330.769 430 T/J 8,700 428 B 2,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 52 50 50 0 283,167,600 14,305,825,700 13,011 45.455 50 T/J 1,746,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 580 580 580 580 0 3,000 1,740,000 1 292.685 580 T/J 800 560 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-1 810 810 800 805 -5 7,114,100 5,707,226,500 615 180.235 810 J 79,700 805 T/B 431,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 3 16.496 50 T/J 65,936,700 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,285 1,315 1,285 1,305 20 542,100 701,984,000 363 1,134.783 1,310 J 24,700 1,305 T/B 19,600 100 DILD Intiland Development Tbk. --S6---1 320 338 312 316 -4 11,565,700 3,790,715,800 454 55.066 318 J 1,600 316 T/B 102,200 101 DKFT Central Omega Resources Tbk. --U2---2 338 340 326 336 -2 271,500 90,255,600 26 863.088 336 T/J 27,900 328 B 20,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,250 5,250 5,250 50 200 1,050,000 2 31,382.629 5,250 T/J 3,000 5,225 B 200 103 DMAS Puradelta Lestari Tbk. --M6---1 131 133 128 131 0 2,447,400 317,544,500 232 62.381 131 T/J 183,500 130 B 680,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,300 3,300 10 2,500 8,250,000 4 2,898.831 3,300 T/J 1,600 3,240 B 14,700 105 DOID Delta Dunia Makmur Tbk. --S2K--2 710 765 705 755 45 27,111,000 20,246,283,500 2,623 1,022.149 760 J 309,200 755 T/B 306,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 155 160 130 150 -5 1,346,200 200,561,400 83 27.273 151 J 20,600 150 T/B 495,900 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 374 368 368 0 445,400 165,428,600 17 99.459 370 J 900 366 B 7,900 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,475 14,250 11,600 13,950 -525 5,600 76,510,000 19 930.000 13,925 J 200 11,600 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 1,925 1,890 1,890 -35 500 949,500 5 695.693 1,925 J 71,000 1,850 B 5,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 90 98 91 94 4 68,900 6,465,200 38 62.667 95 J 22,500 94 T/B 21,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,140 1,140 1,140 -10 200 228,000 1 28.148 1,140 T/J 51,600 1,010 B 500 113 ELSA Elnusa Tbk. --S2LKO1 354 370 352 370 16 43,375,400 15,701,229,000 2,636 92.500 372 J 3,422,100 370 T/B 10,114,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 1 10.308 50 T/J 469,433,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 115 119 115 117 2 21,529,000 2,515,838,500 754 9.755 118 J 828,300 117 T/B 975,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 1,800 1,780 1,800 20 501,200 902,146,000 13 1,259.367 1,820 J 1,100 0 B 0 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,960 2,050 1,865 2,040 80 39,334,400 78,409,277,500 6,740 204.000 2,040 T/J 271,500 2,030 B 393,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 322 328 316 328 6 38,598,600 12,448,969,400 1,137 610.676 328 T/J 2,275,600 326 B 2,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,790 2,740 2,790 30 2,483,000 6,873,516,000 999 141.595 2,790 T/J 139,700 2,780 B 272,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,845 0 0 1,845 0 0 0 0 2,901.628 1,870 J 100 1,655 B 2,500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,350 7,750 7,250 7,675 325 1,026,500 7,727,732,500 1,106 1,758.869 7,675 T/J 800 7,650 B 3,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 5,650 5,550 5,650 100 1,098,900 6,107,740,000 36 1,130.000 5,675 J 36,700 5,650 T/B 10,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,250 J 400 2,810 B 3,000 124 FMII Fortune Mate Indonesia Tbk --M6---2 700 705 700 700 0 138,300 97,242,000 56 700.000 705 J 34,800 700 T/B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 860 875 860 875 15 20,165,700 17,542,209,000 79 397.727 875 T/J 92,800 860 B 47,400 126 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 99 -1 15,652,100 1,561,539,700 928 5.500 100 J 235,300 99 T/B 1,927,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 121 128 119 122 1 5,233,700 643,294,400 660 76.250 122 T/J 276,100 121 B 110,500 128 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---1 206 212 206 206 0 3,277,700 684,435,600 1,188 27.692 208 J 91,600 206 T/B 846,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 610 625 605 610 0 3,128,300 1,923,990,000 415 119.758 615 J 2,000 610 T/B 181,900 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 304 344 306 318 14 33,180,700 10,896,368,800 3,369 79.500 320 J 75,800 318 T/B 173,400 132 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---1 140 142 133 140 0 206,000 27,898,200 27 56.000 140 T/J 67,300 135 B 100,000 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,400 3,220 3,220 -70 115,100 375,976,000 188 3,220.000 3,270 J 6,000 3,220 T/B 200 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 1,400 895 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,950 2,990 2,940 2,950 0 11,700 34,581,000 23 903.080 2,990 J 1,400 2,950 T/B 3,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 710 705 710 5 4,200 2,968,500 4 1,092.308 705 J 500 650 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 810 810 790 800 -10 9,399,100 7,525,139,500 455 258.065 800 T/J 70,700 795 B 7,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 248 2 44,500 10,991,000 25 82.667 248 T/J 4,100 244 B 12,400 141 HRUM Harum Energy Tbk. --S2K--1 2,020 2,100 1,955 2,080 60 3,720,800 7,545,855,500 1,485 40.000 2,080 T/J 80,800 2,070 B 29,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 6,975 5,775 5,775 -1,425 5,800 36,002,500 34 621.101 5,775 T/J 800 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 34,000 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 212 214 208 212 0 316,444,000 67,346,748,400 534 406.925 212 T/J 67,600 208 B 12,800 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 150 144 147 -1 14,188,700 2,095,265,300 498 39.200 147 T/J 246,100 146 B 1,214,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,800 1,890 1,765 1,805 5 2,304,800 4,226,555,000 1,153 242.322 1,815 J 5,700 1,805 T/B 35,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 640 610 630 0 103,700 64,416,500 28 126.000 630 T/J 18,800 625 B 5,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 965 965 955 960 -5 216,600 208,928,500 25 252.632 960 T/J 9,800 955 B 1,800 149 INAF Indofarma Tbk. --U5---1 4,080 4,120 4,090 4,110 30 14,800 60,810,000 35 1,644.000 4,130 J 600 4,110 T/B 50,700 150 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,250 3,120 3,140 -110 18,150,200 57,615,624,000 3,478 1,281.633 3,150 J 25,100 3,140 T/B 601,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,700 4,700 4,550 4,550 -150 75,500 345,149,000 124 612.803 4,550 T/J 100 4,530 B 1,000 152 INDS Indospring Tbk. --U4---1 2,120 2,120 2,090 2,120 0 438,000 928,250,000 50 198.750 2,150 J 30,700 2,120 T/B 6,900 153 INDY Indika Energy Tbk. --S2XXO1 2,520 2,600 2,440 2,570 50 7,658,100 19,444,937,000 2,116 87.119 2,580 J 251,400 2,570 T/B 800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 68 -1 1,473,200 101,262,200 72 0.388 69 J 396,000 68 T/B 1,941,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 600 590 530 590 -10 1,800 1,056,000 5 561.905 590 T/J 5,000 550 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 626,100 1,277,244,000 303 739.130 2,050 J 5,000 2,040 T/B 100 157 INTA Intraco Penta Tbk. --U9---2 480 480 474 480 0 30,900 14,719,000 7 338.359 480 T/J 104,900 476 B 20,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 400 396 398 0 20,500 8,159,000 23 104.737 400 J 15,300 398 T/B 11,500 159 ISAT Indosat Tbk. --S7K--1 2,700 2,730 2,620 2,620 -80 599,600 1,602,184,000 199 187.143 2,630 J 1,500 2,620 T/B 25,000 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,725 25,400 24,650 25,225 500 1,066,200 26,687,520,000 1,618 180.179 25,225 T/J 2,400 25,075 B 600 161 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 0 0 50 0 0 0 0 35.714 50 J 65,831,500 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 484 J 4,800 456 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 452 452 452 452 0 100 45,200 1 374.120 480 J 300 454 B 200 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,845 1,870 1,805 1,870 25 5,439,700 10,061,512,500 1,843 511.208 1,875 J 53,500 1,870 T/B 9,000 166 JRPT Jaya Real Property Tbk. --S6---1 540 590 520 560 20 4,111,100 2,311,465,500 352 538.462 565 J 401,700 560 T/B 744,900 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,300 4,380 4,280 4,380 80 2,181,200 9,436,229,000 950 258.285 4,380 T/J 1,400 4,330 B 600 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,270 J 600 1,105 B 600 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,540 2,480 2,500 20 110,200 275,578,000 72 2,500.000 2,500 T/J 9,800 2,490 B 30,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 242 232 242 0 364,800 86,668,400 173 29.405 242 T/J 268,100 232 B 90,600 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 212 214 210 214 2 11,605,000 2,451,473,000 201 7.425 214 T/J 100,600 212 B 2,213,500 173 KINO Kino Indonesia Tbk. --U5---2 1,785 1,800 1,690 1,750 -35 1,175,500 2,015,749,000 148 46.053 1,785 J 200,100 1,750 T/B 800 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,940 2,910 2,940 10 111,300 325,827,000 52 980.000 2,940 T/J 3,700 2,920 B 3,300 175 KKGI Resource Alam Indonesia Tbk. --S2---1 362 360 344 346 -16 13,000 4,518,400 10 1,214.035 360 J 14,800 346 T/B 500 176 KMTR Kirana Megatara Tbk. --M3---2 324 334 324 326 2 111,400 36,187,800 37 71.179 330 J 5,500 326 T/B 14,000 177 KPIG MNC Land Tbk. --U9---2 133 139 131 135 2 12,603,200 1,742,080,700 3,836 290.491 136 J 36,800 135 T/B 398,800 178 KRAH Grand Kartech Tbk. --U4---2 2,680 2,690 2,670 2,670 -10 26,400 70,801,000 19 970.909 2,690 J 2,500 2,670 T/B 4,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 386 386 380 382 -4 3,114,300 1,191,720,800 512 47.491 384 J 282,300 382 T/B 48,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 685 690 675 675 -10 57,076,700 38,924,788,000 1,823 7,022.472 680 J 164,600 675 T/B 174,500 181 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,240 4,250 0 4,848,000 20,599,937,000 432 265.625 4,250 T/J 516,000 4,220 B 5,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,385 1,350 1,125 1,200 -185 11,132,700 13,246,688,000 2,974 129.730 1,205 J 10,000 1,200 T/B 1,806,800 183 LPKR Lippo Karawaci Tbk. --S6XXO1 290 288 256 274 -16 51,802,100 14,612,678,400 1,652 70.155 274 T/J 424,100 272 B 218,500 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,100 5,950 6,050 50 9,152,300 55,048,325,000 3,332 137.092 6,050 T/J 1,014,700 6,025 B 36,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,180 1,135 1,145 -15 3,436,100 3,961,696,000 594 295.484 1,150 J 28,800 1,145 T/B 55,400 186 LTLS Lautan Luas Tbk. --U9---1 490 488 482 488 -2 67,400 32,654,800 10 172.506 490 J 62,500 484 B 8,100 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 510 525 496 515 5 18,832,600 9,712,450,200 65 1,085.902 515 T/J 26,500 510 B 200 188 MAIN Malindo Feedmill Tbk. CDS3---1 1,140 1,150 1,105 1,105 -35 1,576,000 1,767,386,500 604 627.841 1,115 J 20,000 1,105 T/B 413,300 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,720 1,720 -5 200 344,500 2 102.381 1,720 T/J 7,700 1,635 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 775 790 775 790 15 7,161,400 5,601,277,000 1,015 1,267.753 790 T/J 21,600 785 B 400 191 MARI Mahaka Radio Integra Tbk. --U9---2 248 252 244 252 4 23,972,900 5,943,930,600 241 336.000 252 T/J 409,900 250 B 83,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,710 1,695 1,710 -5 256,600 437,141,500 44 684.000 1,710 T/J 50,800 1,705 B 4,400 193 MASA Multistrada Arah Sarana Tbk. --S4---1 570 645 575 630 60 38,370,200 23,893,892,000 2,540 447.952 635 J 184,300 630 T/B 317,100 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 6,000 6,050 5,300 5,650 -350 730,400 4,212,435,000 148 2,436.279 5,900 J 77,400 5,650 T/B 51,900 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,940 2,850 2,920 20 67,300 193,590,000 77 224.615 2,920 T/J 3,100 2,900 B 5,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 665 610 650 50 10,205,400 6,562,473,000 1,696 40.625 655 J 254,900 650 T/B 9,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,410 3,380 3,390 0 1,968,700 6,681,738,000 152 244.765 3,390 T/J 24,600 3,380 B 58,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 157 153 153 -3 1,360,200 210,668,800 81 137.230 156 J 20,000 153 T/B 122,700 199 MDIA Intermedia Capital Tbk. --M9---1 122 124 118 121 -1 1,738,300 208,321,600 73 87.681 121 T/J 585,100 118 B 201,200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,890 2,820 2,880 -10 10,000 28,750,000 14 150.199 2,880 T/J 31,200 2,820 B 14,900 201 MDLN Modernland Realty Tbk. --S6---1 220 220 202 220 0 25,213,400 5,459,940,200 515 65.291 220 T/J 1,505,000 218 B 3,923,300 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 920 855 915 55 21,195,500 18,952,961,500 2,285 1,611.568 915 T/J 916,000 910 B 270,700 203 MEGA Bank Mega Tbk. --U8---1 5,000 4,800 4,800 4,800 -200 200 960,000 1 3,498.848 4,800 T/J 300 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,450 5,450 5,400 5,450 0 300 1,625,000 2 14,369.710 5,450 T/J 900 5,325 B 2,000 205 META Nusantara Infrastructure Tbk. --S7---1 244 246 242 244 0 443,900 108,704,600 34 73.251 244 T/J 82,100 242 B 242,500 206 MFIN Mandala Multifinance Tbk. --U8---2 805 805 780 800 -5 134,600 107,640,000 9 820.513 800 T/J 99,900 780 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,065 1,065 1,065 5 500,000 532,500,000 6 387.273 1,070 J 250,000 1,065 T/B 200,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,495 1,510 1,485 1,500 5 6,659,400 9,952,157,000 535 88.314 1,505 J 11,100 1,500 T/B 10,600 209 MINA Sanurhasta Mitra Tbk. --U9---2 482 474 472 472 -10 800 378,600 3 2,247.619 498 J 100 472 T/B 9,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 194 194 190 190 -4 234,000 44,889,000 23 475.000 190 T/J 49,300 185 B 30,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 3,000 20,000 B 400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,900 16,000 0 13,000 207,710,000 13 101,910.828 16,000 T/J 1,100 15,875 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 875 880 845 850 -25 551,000 474,525,000 204 141.962 870 J 2,000 850 T/B 11,900 214 MLPL Multipolar Tbk. --U9---1 71 73 68 71 0 6,391,800 453,128,000 376 8.144 72 J 329,200 71 T/B 840,700 215 MLPT Multipolar Technology Tbk. --U9---1 790 775 605 765 -25 2,500 1,586,500 5 159.375 720 J 6,000 640 B 1,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 535 500 535 15 23,600 12,520,500 6 91.453 535 T/J 10,700 505 B 2,200 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 750 715 730 -15 26,024,400 19,019,185,500 2,528 81.111 735 J 761,800 730 T/B 1,042,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 815 845 815 840 25 1,559,700 1,304,223,500 507 56.000 845 J 105,700 840 T/B 25,100 219 MPPA Matahari Putra Prima Tbk. --U9---1 169 169 160 165 -4 2,200,300 360,720,000 417 69.371 166 J 21,600 165 T/B 16,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 4,990 4,990 4,990 -10 1,000 4,990,000 1 452.615 4,990 T/J 1,500 4,650 B 500 221 MSIN MNC Studios International Tbk. --U9---2 328 330 314 330 2 467,100 150,083,400 146 330.000 330 T/J 3,000 328 B 16,000 222 MSKY MNC Sky Vision Tbk. --U9---1 885 885 885 885 0 252,500 223,462,500 4 58.224 885 T/J 9,700 800 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 715 715 0 8,500 6,077,500 6 1,287.175 715 T/J 53,200 710 B 16,000 224 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---1 400 396 360 386 -14 35,700 12,905,400 14 162.286 386 T/J 145,900 362 B 6,900 226 MYOH Samindo Resources Tbk. --S2---1 845 855 840 855 10 360,200 307,167,000 23 101.837 855 T/J 75,800 840 B 1,100 227 MYRX Hanson International Tbk. --S6K--2 124 124 122 122 -2 638,293,400 78,706,251,100 664 83.201 123 J 607,400 122 T/B 3,649,100 228 NASA Ayana Land International Tbk. --U9---2 605 605 600 600 -5 24,900 15,002,500 8 582.524 605 J 97,100 600 T/B 99,700 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,310 3,540 3,280 3,400 90 220,800 757,235,000 227 1,046.154 3,480 J 100 3,400 T/B 45,400 230 NIRO City Retail Developments Tbk. --U6---2 94 0 0 94 0 0 0 0 89.524 94 J 5,100 90 B 490,800 231 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 855 10 8,600 7,290,500 11 1,036.062 855 T/J 25,800 845 B 2,000 232 NOBU Bank Nationalnobu Tbk. --U8---1 905 910 910 910 5 200 182,000 1 242.667 900 J 5,000 890 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 386 378 382 0 89,000 33,962,800 23 44.941 386 J 3,200 382 T/B 89,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 580 555 560 -20 20,700 11,624,000 18 1,107.924 575 J 100 560 T/B 24,900 236 PALM Provident Agro Tbk. --U1---2 238 250 240 242 4 25,200 6,079,200 14 66.144 252 J 200 240 B 21,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,420 1,340 1,350 -70 74,200 102,109,000 82 981.818 1,350 T/J 130,200 1,345 B 5,000 238 PBID Panca Budi Idaman Tbk. --U3---2 1,060 1,080 1,050 1,080 20 37,800 40,005,000 38 127.059 1,080 T/J 35,200 1,070 B 5,800 239 PBRX Pan Brothers Tbk. --U4K--1 540 540 505 520 -20 10,324,800 5,500,950,000 4,310 920.354 520 T/J 23,800 515 B 75,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,000 3,000 2,990 2,990 -10 19,000 56,811,000 4 1,993.333 2,990 T/J 4,400 2,980 B 16,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,040 2,200 2,060 2,200 160 143,220,400 308,468,517,000 10,642 733.333 2,200 T/J 877,700 2,190 B 2,216,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,120 1,260 1,260 1,260 140 100 126,000 1 245.854 1,260 T/J 4,400 1,180 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,890 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,125 1,060 1,090 -10 7,492,500 8,195,985,500 1,036 1,814.852 1,090 T/J 379,700 1,085 B 135,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 63 64 62 63 0 5,709,000 357,396,600 243 63.000 63 T/J 2,596,200 62 B 1,620,800 246 PNIN Paninvest Tbk. --S8---1 1,085 1,105 1,065 1,075 -10 555,200 598,938,500 188 1,143.131 1,085 J 26,100 1,075 T/B 101,500 247 PNLF Panin Financial Tbk. --S8---1 280 302 272 288 8 355,830,800 103,324,091,600 13,928 311.284 290 J 23,767,300 288 T/B 492,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 780 0 0 780 0 0 0 0 389.735 755 J 100 600 B 1,100 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,490 4,520 4,490 4,510 20 35,958,000 161,850,674,000 264 2,862.565 4,510 T/J 116,600 4,500 B 18,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 11,100 550 B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 925 925 900 925 0 423,000 390,580,500 33 61.667 925 T/J 112,500 910 B 20,100 252 PPRE PP Presisi Tbk. --M7---1 360 360 356 358 -2 573,100 205,187,800 99 83.256 358 T/J 122,400 356 B 50,500 253 PPRO PP Properti Tbk. --S6K--1 97 99 96 97 0 14,909,800 1,449,415,900 646 209.730 97 T/J 53,500 96 B 2,962,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,540 2,600 2,500 2,540 0 60,400 153,248,000 16 39.077 2,540 T/J 4,000 2,510 B 300 255 PRIM Royal Prima Tbk. --U9---2 1,100 1,110 1,065 1,100 0 20,200 21,847,000 26 1,100.000 1,100 T/J 300 1,070 B 15,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 196 182 186 1 5,963,900 1,125,303,400 731 603.445 187 J 14,900 186 T/B 476,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,440 4,480 4,310 4,390 -50 23,007,900 100,990,095,000 6,107 3,817.391 4,390 T/J 1,351,300 4,380 B 117,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,555 1,525 1,545 0 10,208,000 15,740,662,500 1,023 290.414 1,545 T/J 654,600 1,540 B 208,600 259 PTRO Petrosea Tbk. --S2---1 1,880 1,910 1,820 1,900 20 1,877,100 3,507,672,500 678 1,520.000 1,905 J 83,000 1,900 T/B 134,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 438 450 438 450 12 29,439,300 13,102,881,800 2,303 1,734.839 452 J 1,655,600 450 T/B 50,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 970 970 910 930 -40 2,264,900 2,110,920,500 263 930.000 955 J 6,400 930 T/B 160,800 263 RAJA Rukun Raharja Tbk. --S7---1 474 476 450 464 -10 2,535,900 1,175,737,000 682 1,593.844 464 T/J 14,000 462 B 47,200 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,240 1,205 1,235 25 1,251,000 1,532,913,500 895 771.875 1,235 T/J 81,400 1,225 B 5,100 265 RDTX Roda Vivatex Tbk --U6---1 5,700 5,500 5,025 5,400 -300 6,100 32,600,000 14 284.482 5,500 J 1,900 5,400 T/B 1,400 266 RIMO Rimo International Lestari Tbk --U9---2 151 157 150 153 2 959,611,000 147,158,850,400 989 84.000 154 J 429,600 153 T/B 7,016,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 388 334 376 46 95,100 34,624,800 35 2,942.097 376 T/J 22,800 336 B 18,500 268 RODA Pikko Land Development Tbk. --U6---2 380 0 0 380 0 0 0 0 606.738 380 J 7,100 362 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,030 1,065 1,040 1,050 20 79,600 83,281,000 86 411.765 1,055 J 11,800 1,035 B 10,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 520 510 515 -5 1,129,600 581,328,000 354 643.750 520 J 7,200 510 B 24,300 271 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 9,050 0 0 9,050 0 0 0 0 5,838.710 9,050 J 13,300 8,500 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,770 1,815 1,740 1,815 45 15,655,400 28,141,258,500 2,079 821.070 1,820 J 532,400 1,815 T/B 75,700 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 895 900 900 900 5 2,000 1,800,000 1 1,006.655 900 T/J 18,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,330 2,330 2,330 30 21,700 50,561,000 13 99.573 2,390 J 2,000 2,330 T/B 478,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,180 3,190 3,170 3,170 -10 8,800 27,935,000 12 147.312 3,170 T/J 13,500 3,160 B 900 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 920 965 875 945 25 5,649,000 5,232,909,000 2,054 675.000 950 J 39,200 945 T/B 230,100 278 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---1 795 800 790 790 -5 266,500 211,780,000 253 136.207 790 T/J 286,200 785 B 29,500 280 SILO Siloam International Hospitals Tbk. --S9---1 2,520 2,550 2,400 2,400 -120 408,900 998,280,000 351 27.258 2,410 J 200 2,400 T/B 75,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 482 476 476 -6 442,900 211,866,400 132 43.273 478 J 480,700 476 T/B 221,400 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 15,500 935 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 200 3,610 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,130 2,180 2,100 2,100 -30 541,700 1,151,276,000 706 375.000 2,110 J 2,000 2,100 T/B 36,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,850 1,895 1,710 1,750 -100 23,870,900 42,411,301,000 4,345 2,113.527 1,750 T/J 1,989,100 1,745 B 1,200 286 SMDR Samudera Indonesia Tbk. --S7---1 292 292 288 292 0 421,600 122,181,400 98 1,171.844 292 T/J 4,700 288 B 74,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,825 9,000 8,850 8,975 150 3,852,000 34,417,530,000 2,421 3,123.043 8,975 T/J 878,500 8,925 B 2,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 590 600 560 570 -20 20,685,000 11,802,628,000 1,500 936.576 575 J 323,700 570 T/B 356,400 289 SMRU SMR Utama Tbk. --U2---2 492 510 490 505 13 153,500 76,395,600 42 123.497 505 T/J 40,200 494 B 300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,385 1,395 1,370 1,390 5 3,543,400 4,905,314,000 1,386 3,712.706 1,390 T/J 29,500 1,385 B 100 291 SOCI Soechi Lines Tbk. --M7---1 133 136 130 134 1 2,604,400 348,293,300 339 24.364 134 T/J 312,700 133 B 588,500 292 SPTO Surya Pertiwi Tbk. --U9---2 895 895 880 890 -5 4,551,100 4,028,384,500 235 890.000 890 T/J 137,300 880 B 51,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 156 156 156 0 200 31,200 2 166.487 158 J 100 156 T/B 4,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 312 318 312 314 2 46,250,900 14,565,650,400 2,025 130.833 316 J 2,195,600 314 T/B 2,572,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,010 3,910 3,910 3,910 -100 100 391,000 1 71.091 3,990 J 7,000 3,910 T/B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 478 470 470 -8 13,948,200 6,635,472,600 332 192.821 476 J 147,800 470 T/B 164,600 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,250 1,275 1,240 1,275 25 42,693,400 53,195,340,000 803 190.299 1,275 T/J 45,100 1,270 B 100,000 298 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 369,573,400 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 3,070 3,070 2,980 3,060 -10 30,800 93,119,000 122 2,781.818 3,060 T/J 3,700 3,000 B 1,900 302 TARA Sitara Propertindo Tbk. --U6K--1 850 880 850 875 25 41,422,700 35,935,500,000 4,722 825.472 875 T/J 612,800 870 B 28,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,930 5,075 4,940 5,075 145 492,700 2,485,685,500 440 250.617 5,100 J 4,000 5,075 T/B 72,300 304 TBLA Tunas Baru Lampung Tbk. --S1---1 900 915 875 900 0 1,829,300 1,640,465,500 402 204.941 900 T/J 1,500 895 B 53,700 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,500 J 100 15,525 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 328 328 318 320 -8 16,516,600 5,323,205,600 178 140.351 322 J 170,300 320 T/B 8,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 730 715 660 660 -70 207,200 142,896,500 133 212.903 680 J 400 660 T/B 1,600 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 655 615 615 615 -40 100 61,500 1 139.367 710 J 100 640 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 2,800 J 19,800 2,600 B 200 310 TGRA Terregra Asia Energy Tbk. --S7---1 795 800 790 800 5 17,191,100 13,618,079,500 146 400.000 800 T/J 89,200 795 B 2,500 311 TINS Timah Tbk. --S2K--1 680 690 670 675 -5 6,297,500 4,264,671,000 888 344.921 680 J 208,000 675 T/B 878,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,050 10,625 9,325 10,300 250 23,913,600 242,072,155,000 10,716 636.831 10,325 J 140,000 10,300 T/B 391,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 135,800 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,800 1,750 1,750 1,750 -50 2,600 4,550,000 26 92.105 1,750 T/J 47,400 1,610 B 800 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 805 820 805 815 10 5,442,500 4,433,443,000 310 1,311.745 815 T/J 243,300 810 B 125,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 530 535 0 504,600 271,409,500 140 192.290 540 J 84,600 535 T/B 51,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 310 332 310 326 16 948,700 308,376,400 149 1,057.515 328 J 2,300 326 T/B 361,100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 474 486 474 482 8 26,578,700 12,763,732,200 1,431 2,296.003 482 T/J 1,673,600 480 B 180,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 220 224 199 199 -21 896,577,400 185,824,988,800 14,066 164.471 199 T/J 12,313,700 198 B 11,666,100 320 TRIO Trikomsel Oke Tbk. --U9---1 198 188 184 188 -10 400 74,600 3 83.452 232 J 4,100 191 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 25,000 10,000,000 1 238.607 402 J 100 400 T/B 106,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,405 1,435 1,345 1,400 -5 1,130,100 1,543,466,500 115 249.750 1,400 T/J 600 1,350 B 10,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,240 3,170 3,240 40 20,200 64,658,000 32 3,240.000 3,240 T/J 2,400 3,200 B 50,000 324 TURI Tunas Ridean Tbk. --U9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,160 J 117,200 1,155 B 145,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,195 1,200 5 78,400 93,958,000 36 2,326.664 1,200 T/J 85,000 1,195 B 83,000 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 3,600 11,880,000 4 122.219 3,490 J 100 3,300 T/B 10,000 327 VICO Victoria Investama Tbk. --U8---1 99 105 97 99 0 100,700 9,925,200 38 79.200 100 J 42,600 99 T/B 3,300 328 VIVA Visi Media Asia Tbk. --U9---1 130 130 127 130 0 5,655,000 729,047,100 251 43.333 130 T/J 303,900 128 B 55,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 218 224 218 222 4 4,104,800 910,507,600 512 76.552 224 J 499,500 222 T/B 77,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,285 1,300 1,265 1,270 -15 11,360,800 14,488,494,000 1,199 326.434 1,270 T/J 1,537,000 1,265 B 867,200 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 258 250 258 0 2,500 631,800 5 69.772 258 T/J 200 252 B 500 332 WOOD Integra Indocabinet Tbk. --S5---2 570 575 555 560 -10 19,439,000 10,919,243,500 1,346 215.385 560 T/J 660,900 555 B 1,234,100 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 340 344 338 338 -2 16,781,900 5,722,073,800 1,264 68.980 340 J 453,800 338 T/B 1,291,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,570 1,595 1,545 1,580 10 22,825,400 35,904,902,000 2,966 426.451 1,580 T/J 1,177,400 1,575 B 200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 332 336 330 330 -2 2,338,000 774,628,200 488 55.932 334 J 372,200 330 T/B 943,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,640 1,705 1,640 1,690 50 13,520,400 22,366,738,500 2,137 1,207.143 1,690 T/J 18,100 1,670 B 200 Total 5,394,914,300 2,746,554,633,700 232,049 1,833,966,800 122,248,100 Jakarta, 16 October 2018 Trading Division