List of Securities Quotation: IDX SMC Composite Date: Wednesday, 24 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 12,050 12,125 11,700 11,700 -350 227,600 2,691,515,000 483 950.478 11,750 J 3,900 11,700 T/B 13,300 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 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,160 J 1,400 1,775 B 700 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,380 1,370 1,375 0 7,228,200 9,925,877,500 936 1,676.829 1,375 T/J 10,400 1,365 B 13,100 5 ACST Acset Indonusa Tbk. --S6---1 1,455 1,475 1,425 1,460 5 1,246,000 1,815,104,000 258 61.311 1,460 T/J 7,500 1,450 B 81,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,270 1,210 1,215 -50 8,151,900 10,072,849,000 1,469 954.191 1,230 J 63,300 1,215 T/B 89,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,100 8,100 8,025 8,050 -50 188,100 1,515,622,500 57 346.237 8,050 T/J 5,000 8,025 B 2,100 8 ADMG Polychem Indonesia Tbk --M3---1 340 348 328 332 -8 3,381,500 1,141,253,000 412 29.634 332 T/J 115,200 330 B 109,800 9 AGII Aneka Gas Industri Tbk. --U3---1 600 610 600 610 10 83,200 50,430,000 9 55.455 605 J 600 600 B 400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 318 322 314 316 -2 1,628,300 516,935,800 282 516.272 318 J 78,100 316 T/B 10,300 11 AGRS Bank Agris Tbk. --U8---2 232 244 234 234 2 23,600 5,710,200 15 212.727 242 J 12,700 234 T/B 900 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,630 3,530 3,530 -70 6,196,200 22,243,737,000 894 2,813.399 3,560 J 500 3,530 T/B 243,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 270 330 280 300 30 20,000 6,269,200 20 285.714 328 J 2,500 302 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,540 0 0 4,540 0 0 0 0 185.306 4,530 J 7,100 4,500 B 1,400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 780 795 775 775 -5 125,900 98,177,000 42 1,977.596 785 J 200 775 T/B 50,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,265 1,245 1,265 -5 2,600 3,251,000 6 105.417 1,270 J 5,000 1,245 B 900 17 ANTM Aneka Tambang Tbk. --S2XXO1 755 760 730 740 -15 51,771,700 38,376,690,000 4,560 487.901 740 T/J 1,304,300 735 B 2,168,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 115.237 1,800 J 15,100 1,450 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 300 151,500 1 537.143 505 T/J 126,700 500 B 106,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 137 138 134 135 -2 2,363,100 320,585,700 171 36.986 136 J 17,400 135 T/B 419,800 21 ARII Atlas Resources Tbk. --U2---2 985 1,000 1,000 1,000 15 22,000 22,000,000 5 66.667 1,000 T/J 19,800 905 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 272 300 274 278 6 1,449,600 423,819,800 60 92.667 280 J 1,040,000 278 T/B 14,500 23 ARNA Arwana Citramulia Tbk. --S3---1 360 368 360 360 0 361,200 130,230,800 118 2,446.816 362 J 15,000 360 T/B 1,520,800 24 ASGR Astra Graphia Tbk. XDU9---1 1,400 1,450 1,360 1,360 -40 44,100 61,211,500 24 281.970 1,395 J 1,500 1,360 T/B 10,100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 705 715 695 695 -10 1,699,900 1,201,177,000 108 1,287.037 695 T/J 88,300 690 B 67,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 286 294 284 288 2 6,466,400 1,869,753,400 621 274.286 288 T/J 403,500 286 B 55,100 27 ATIC Anabatic Technologies Tbk. --U9---1 835 880 800 870 35 3,300 2,880,000 8 124.286 865 J 800 830 B 2,200 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 1,470 1,470 1,450 1,450 -20 664,600 973,312,000 245 1,311.386 1,465 J 100 1,450 T/B 166,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,700 585,000 4 57.388 50 T/J 11,647,900 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 308 0 2,800 862,800 4 227.080 308 T/J 207,400 264 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,705 1,685 1,685 -10 417,200 707,751,000 137 2,106.250 1,700 J 18,900 1,685 T/B 3,400 33 BBKP Bank Bukopin Tbk. --S8---1 344 350 340 342 -2 1,380,800 475,443,200 324 101.457 342 T/J 192,100 340 B 274,500 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,330 2,150 2,170 -130 69,837,300 153,984,164,000 8,880 283.043 2,180 J 120,800 2,170 T/B 197,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 296 292 292 -4 368,400 108,253,000 46 297.292 294 J 4,700 292 T/B 35,700 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 169 140 158 2 3,056,100 512,622,400 615 448.074 158 T/J 8,500 144 B 1,000 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 21,900 1,095,000 34 217.306 50 T/J 284,365,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 162 163 158 160 -2 6,387,800 1,022,370,200 561 94.118 160 T/J 2,200 159 B 323,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 545 580 540 540 -5 1,805,400 1,007,371,500 271 2,767.244 560 J 5,000 540 T/B 24,200 43 BHIT MNC Investama Tbk. --S9K--1 79 81 78 78 -1 6,159,500 490,229,800 3,248 228.104 79 J 100,000 78 T/B 3,349,000 44 BINA Bank Ina Perdana Tbk. --U8---1 560 570 555 565 5 378,900 212,135,000 27 319.216 565 T/J 20,500 560 B 46,800 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 51 1 27,463,300 1,383,556,500 342 36.429 51 T/J 150,700 50 B 147,100 46 BIRD Blue Bird Tbk. --U7---1 2,730 2,770 2,710 2,760 30 174,200 477,496,000 112 42.462 2,760 T/J 1,600 2,750 B 100 47 BISI BISI International Tbk. --U1---1 1,410 1,450 1,400 1,400 -10 105,700 149,050,500 44 700.000 1,420 J 11,900 1,400 T/B 35,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,820 1,830 1,800 1,800 -20 10,042,000 18,256,983,500 562 300.000 1,805 J 800 1,800 T/B 75,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 605 -5 2,874,500 1,749,986,000 589 140.698 610 J 449,800 605 T/B 1,059,900 50 BKSL Sentul City Tbk. --S6LKO1 100 102 99 101 1 37,336,200 3,742,041,000 1,010 6.979 101 T/J 2,627,000 100 B 1,266,600 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 0 0 170 0 0 0 0 390.087 168 J 2,000 152 B 1,500 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 4,400 0 0 4,400 0 0 0 0 293.333 4,400 J 600 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 350 332 350 2 200 68,200 2 109.375 350 T/J 7,600 340 B 4,000 55 BMTR Global Mediacom Tbk. --S9K--1 334 338 326 326 -8 3,466,700 1,149,496,200 1,942 265.343 328 J 20,000 326 T/B 665,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 885 865 870 -10 3,321,900 2,899,250,000 392 6.424 875 J 58,000 870 T/B 62,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 200 202 0 970,400 195,726,400 53 2.407 202 T/J 79,900 200 B 537,400 58 BNLI Bank Permata Tbk. --M8K--1 472 476 466 466 -6 1,390,400 650,734,000 151 5.074 468 J 62,900 466 T/B 93,900 59 BOGA Bintang Oto Global Tbk. --S9---2 650 660 650 655 5 2,035,900 1,325,981,000 506 635.922 655 T/J 48,600 650 B 63,600 60 BOLT Garuda Metalindo Tbk. --U4---2 930 935 920 925 -5 439,900 407,659,000 280 168.182 925 T/J 700 920 B 2,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,600 2,570 2,580 0 1,895,000 4,907,598,000 708 645.000 2,580 T/J 500 2,570 B 1,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 650 600 600 -85 84,200 50,580,000 8 639.863 650 J 572,300 600 T/B 472,500 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 7,400 J 100 4,960 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 555 530 535 -20 8,436,000 4,563,754,500 1,059 535.000 540 J 125,500 535 T/B 670,800 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 51 50 50 -1 14,192,600 718,355,500 823 7.874 51 J 5,840,000 50 T/B 43,771,400 67 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 27,500 30,937,500 6 844.088 1,165 J 3,700 1,125 T/B 1,300 68 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,860 1,820 1,820 -10 5,582,900 10,243,143,500 1,020 142.531 1,820 T/J 1,163,100 1,815 B 5,700 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,135 1,150 1,100 1,100 -35 29,200,600 32,785,108,500 2,052 215.473 1,100 T/J 47,500 1,095 B 194,700 70 BSIM Bank Sinarmas Tbk. --U8---1 600 605 605 605 5 300 181,500 2 412.634 610 J 2,600 600 B 100 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,350 2,350 2,280 2,280 -70 4,300 10,029,000 17 116.923 2,310 J 900 2,280 T/B 600 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---2 130 130 127 129 -1 136,500 17,621,200 30 988.354 130 J 35,000 128 B 50,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 554,587,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,890 3,900 3,820 3,900 10 45,300 175,897,000 32 754.992 3,900 T/J 107,100 3,830 B 4,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,695 1,685 1,695 10 19,924,800 33,642,183,000 1,476 1,695.000 1,695 T/J 1,665,200 1,690 B 381,500 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,550 1,480 1,500 -45 18,700 28,082,000 27 254.237 1,500 T/J 28,700 1,450 B 100 78 BULL Buana Lintas Lautan Tbk. --S7---1 154 156 146 147 -7 12,609,000 1,889,077,100 657 14.375 147 T/J 54,800 146 B 348,900 79 BUMI Bumi Resources Tbk. --S2K--2 170 174 170 173 3 178,806,600 30,772,572,200 2,816 10.041 173 T/J 7,246,100 172 B 290,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 208 196 200 0 13,740,500 2,782,258,100 248 153.846 200 T/J 2,300 196 B 34,200 81 BVIC Bank Victoria International Tbk. --U8---1 194 194 192 192 -2 22,100 4,263,400 5 181.555 194 J 1,900 192 T/B 9,400 82 BWPT Eagle High Plantations Tbk. --U1K--1 195 196 190 190 -5 11,944,300 2,296,413,300 481 41.555 191 J 22,600 190 T/B 1,026,300 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 342 334 338 -4 919,200 311,246,200 201 102.424 338 T/J 19,700 336 B 6,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,480 2,480 2,450 2,450 -30 2,536,900 6,272,289,000 151 140.000 2,460 J 78,300 2,450 T/B 101,400 85 CASA Capital Financial Indonesia Tbk. --S8---2 306 312 306 310 4 634,500 196,093,600 180 566.345 310 T/J 7,400 308 B 102,800 86 CASS Cardig Aero Services Tbk. --U7---2 710 700 700 700 -10 230,100 161,070,000 4 175.000 700 T/J 69,900 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 98 100 97 99 1 769,200 75,475,400 141 633.600 99 T/J 109,900 98 B 14,800 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 266 276 264 268 2 7,335,400 1,977,213,400 279 20.971 268 T/J 215,100 266 B 50,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,400 1,380 1,400 5 16,200 22,397,500 7 5,080.194 1,400 T/J 51,900 1,395 B 12,500 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 298 288 290 -2 19,239,200 5,646,679,800 2,004 1,260.870 292 J 186,800 290 T/B 774,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,320 1,380 1,300 1,305 -15 8,100 10,638,000 19 124.873 1,340 J 400 1,305 T/B 4,600 92 CMPP AirAsia Indonesia Tbk. --U7---2 236 236 208 230 -6 96,400 21,862,800 67 43.507 230 T/J 585,100 226 B 11,900 93 COWL Cowell Development Tbk. --M6---2 426 432 424 424 -2 125,500 53,636,800 108 326.154 424 T/J 2,900 422 B 2,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 142,500 7,125,000 17 45.455 50 T/J 13,536,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 560 560 560 -25 10,300 5,768,000 6 282.593 560 T/J 400 530 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 810 820 785 800 -10 7,125,400 5,678,043,000 846 179.116 800 T/J 104,400 795 B 312,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,000 250,000 5 16.496 50 T/J 73,516,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,320 1,330 1,270 1,325 5 995,400 1,297,185,000 406 1,152.174 1,325 T/J 58,100 1,320 B 64,800 100 DILD Intiland Development Tbk. --S6---1 316 318 312 314 -2 524,200 164,643,000 108 54.717 316 J 10,900 314 T/B 68,300 101 DKFT Central Omega Resources Tbk. --U2---2 330 330 324 330 0 158,500 51,994,200 13 847.675 330 T/J 15,800 324 B 20,200 102 DLTA Delta Djakarta Tbk. --U5---1 5,150 5,350 5,200 5,300 150 4,900 25,810,000 7 31,681.511 5,300 T/J 2,300 5,225 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 126 129 125 125 -1 12,313,100 1,554,206,000 328 59.524 127 J 381,600 125 T/B 3,081,100 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,290 3,300 0 1,100 3,629,000 3 2,898.831 3,300 T/J 17,500 3,270 B 100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 810 820 770 775 -35 20,358,200 16,067,218,500 2,337 1,049.226 780 J 38,100 775 T/B 391,100 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 145 148 138 138 -7 1,094,200 154,224,300 264 25.091 138 T/J 17,900 137 B 61,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 368 366 368 2 491,600 180,444,000 16 99.459 370 J 34,600 366 B 120,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,025 13,950 13,950 13,950 -75 100 1,395,000 1 930.000 13,975 J 100 11,375 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,375 J 9,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,945 1,940 1,920 1,920 -25 3,600 6,914,000 4 706.736 1,940 J 800 1,900 B 4,700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 90 91 82 88 -2 435,100 38,100,100 94 58.667 88 T/J 500 87 B 24,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,400 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 376 378 356 356 -20 53,592,100 19,558,677,000 4,659 89.000 358 J 294,800 356 T/B 2,811,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 495,398,700 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 111 115 110 111 0 32,611,600 3,642,974,600 832 9.254 112 J 976,200 111 T/B 502,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,810 1,800 1,800 1,800 -10 200,100 360,180,000 8 1,259.367 1,820 J 1,500 1,800 T/B 299,900 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,915 1,960 1,750 1,785 -130 31,490,600 57,864,909,500 7,014 178.500 1,785 T/J 1,061,200 1,780 B 1,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 306 318 292 306 0 18,577,300 5,770,357,800 1,008 569.716 306 T/J 1,064,800 304 B 347,900 119 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,810 2,740 2,760 -60 3,900,500 10,786,936,000 1,130 140.072 2,760 T/J 36,400 2,750 B 100,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,910 1,895 1,895 1,895 -15 100 189,500 1 2,980.263 1,895 T/J 13,700 1,685 B 2,800 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,800 7,950 7,750 7,800 0 1,025,000 8,022,857,500 1,137 1,787.515 7,800 T/J 11,900 7,775 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,600 5,575 5,575 -25 39,900 223,367,500 7 1,115.000 5,600 J 31,800 5,575 T/B 29,200 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 0 0 3,590 0 0 0 0 2,872.000 3,500 J 300 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 725 715 720 5 1,204,100 866,620,000 55 720.000 720 T/J 11,600 715 B 4,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 885 870 885 0 16,245,200 14,289,632,500 167 402.273 885 T/J 152,400 880 B 5,000 126 FREN Smartfren Telecom Tbk. --U7---1 102 105 99 100 -2 51,287,600 5,206,394,000 1,828 5.556 100 T/J 609,100 99 B 3,843,500 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 121 126 120 120 -1 2,879,700 353,420,600 1,761 75.000 121 J 25,000 120 T/B 555,500 128 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---1 202 208 202 202 0 3,240,900 662,097,600 310 27.154 204 J 253,800 202 T/B 1,147,400 130 GJTL Gajah Tunggal Tbk. --S4K--1 690 720 660 660 -30 10,303,900 7,078,325,500 1,452 129.574 665 J 34,600 655 B 164,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 266 284 264 270 4 12,762,300 3,494,299,400 1,809 67.500 272 J 129,800 268 B 99,700 132 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 12,900 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---1 135 136 133 135 0 65,300 8,690,600 11 54.000 136 J 18,300 133 B 61,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,250 3,190 3,250 20 98,500 318,431,000 128 3,250.000 3,260 J 100 3,250 T/B 1,600 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 3,600 910 B 500 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,950 2,950 2,860 2,870 -80 32,700 94,146,000 45 878.589 2,900 J 10,900 2,870 T/B 1,800 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 700 660 700 40 1,200 800,000 3 1,076.923 695 J 600 650 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 810 815 790 795 -15 7,208,500 5,789,565,000 367 256.452 795 T/J 23,000 790 B 633,600 140 HRTA Hartadinata Abadi Tbk. --U5---2 258 250 246 246 -12 18,600 4,608,600 15 82.000 250 J 2,100 246 T/B 12,900 141 HRUM Harum Energy Tbk. --S2K--1 2,100 2,130 2,050 2,050 -50 854,800 1,777,078,000 452 39.423 2,060 J 17,500 2,050 T/B 116,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,200 6,400 6,400 6,400 200 1,000 6,400,000 2 688.320 7,000 J 400 6,200 B 2,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 810 720 810 0 1,400 1,125,000 3 63.281 850 J 7,200 725 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 208 214 206 212 4 343,114,400 72,366,805,800 571 406.925 212 T/J 551,200 210 B 25,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 147 155 145 155 8 43,334,200 6,599,302,000 1,287 41.333 156 J 1,446,500 155 T/B 18,400 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,975 2,020 1,905 1,920 -55 2,853,700 5,570,979,500 938 257.761 1,920 T/J 6,000 1,915 B 24,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 615 605 605 -5 1,434,300 868,368,500 125 121.000 610 J 6,800 605 T/B 29,800 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 955 940 945 5 256,500 243,470,000 26 248.684 945 T/J 6,300 940 B 800 149 INAF Indofarma Tbk. --U5---1 4,650 4,650 4,600 4,620 -30 76,600 353,274,000 73 1,848.000 4,650 J 300 4,620 T/B 8,900 150 INCO Vale Indonesia Tbk. --S2XXO1 3,150 3,190 3,060 3,070 -80 6,570,600 20,495,544,000 2,206 1,253.061 3,080 J 36,700 3,070 T/B 291,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,500 4,570 4,410 4,410 -90 102,200 458,539,000 87 593.947 4,410 T/J 4,500 4,400 B 16,100 152 INDS Indospring Tbk. --U4---1 2,300 2,300 2,260 2,280 -20 368,800 837,682,000 48 213.750 2,280 T/J 23,000 2,260 B 500 153 INDY Indika Energy Tbk. --S2XXO1 2,450 2,480 2,380 2,380 -70 4,940,700 11,938,232,000 1,907 80.678 2,380 T/J 708,200 2,370 B 83,900 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 69 0 3,986,900 271,652,000 49 0.394 69 T/J 895,400 68 B 3,480,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 570 0 0 570 0 0 0 0 542.857 560 J 6,000 452 B 2,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,030 2,030 -20 265,400 539,708,000 158 735.507 2,030 T/J 1,000 1,990 B 7,500 157 INTA Intraco Penta Tbk. --U9---2 480 480 468 480 0 18,000 8,580,200 11 338.359 478 J 17,100 470 B 22,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 402 410 402 404 2 49,200 19,992,400 50 106.316 408 J 10,700 404 T/B 10,000 159 ISAT Indosat Tbk. --S7K--1 2,660 2,680 2,610 2,620 -40 1,060,600 2,795,857,000 714 187.143 2,620 T/J 35,000 2,610 B 41,400 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,750 25,975 25,350 25,775 1,025 2,925,800 75,396,150,000 4,492 184.107 25,775 T/J 700 25,750 B 13,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,675 J 4,000 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,500 125,000 1 35.714 50 T/J 76,588,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 492 492 492 12 100 49,200 1 279.086 478 J 4,800 456 B 1,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 486 484 486 -4 900 436,000 3 402.261 490 J 500 478 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,955 2,050 1,960 2,030 75 13,130,300 26,439,950,500 3,128 554.948 2,030 T/J 988,700 2,020 B 41,000 166 JRPT Jaya Real Property Tbk. --S6---1 575 575 570 575 0 762,000 438,142,000 28 552.885 575 T/J 378,400 570 B 39,300 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,260 4,280 4,100 4,100 -160 12,225,400 51,005,440,000 3,623 241.774 4,130 J 12,800 4,100 T/B 533,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,305 J 300 1,005 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,500 2,460 2,460 10 24,500 60,612,000 55 2,460.000 2,480 J 45,000 2,450 B 28,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 256 238 240 -2 2,813,800 690,414,000 380 29.162 240 T/J 935,100 238 B 207,800 171 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---1 216 216 210 214 -2 10,282,100 2,180,134,800 88 7.425 214 T/J 585,600 212 B 618,600 173 KINO Kino Indonesia Tbk. --U5---2 2,030 2,050 1,955 2,020 -10 459,000 919,166,500 171 53.158 2,020 T/J 2,500 1,985 B 300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,910 2,890 2,910 0 142,600 413,675,000 51 970.000 2,910 T/J 4,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 358 346 358 8 50,500 17,864,400 15 1,256.140 358 T/J 2,000 352 B 6,200 176 KMTR Kirana Megatara Tbk. --M3---2 330 332 328 328 -2 109,900 36,246,200 75 71.616 332 J 9,000 328 T/B 27,000 177 KPIG MNC Land Tbk. --U9---2 139 143 137 139 0 19,079,500 2,716,331,600 5,747 299.098 139 T/J 2,700 137 B 109,100 178 KRAH Grand Kartech Tbk. --U4---2 2,590 2,600 2,590 2,590 0 13,500 35,030,000 17 941.818 2,590 T/J 1,100 2,580 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 390 392 386 388 -2 1,641,400 638,719,000 193 48.237 388 T/J 36,400 386 B 119,300 180 KREN Kresna Graha Investama Tbk. --S9K--1 675 680 655 670 -5 80,905,400 53,966,606,000 3,066 6,970.454 670 T/J 1,754,100 665 B 10,000 181 LINK Link Net Tbk. --S9K--1 4,190 4,290 4,030 4,270 80 1,665,400 6,941,337,000 925 266.875 4,270 T/J 369,500 4,130 B 5,300 182 LPCK Lippo Cikarang Tbk --S6---1 1,330 1,660 1,330 1,490 160 16,897,100 26,358,169,000 4,476 161.081 1,495 J 4,000 1,490 T/B 2,276,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 298 316 286 306 8 49,320,200 15,039,791,000 2,669 78.348 306 T/J 3,326,500 294 B 23,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,990 5,150 4,550 4,650 -340 40,799,700 195,566,559,000 12,743 105.368 4,660 J 4,200 4,650 T/B 5,314,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,280 1,225 1,245 -15 5,363,100 6,708,886,000 748 321.290 1,245 T/J 312,000 1,240 B 190,100 186 LTLS Lautan Luas Tbk. --U9---1 515 525 510 515 0 355,300 183,099,000 26 182.051 520 J 3,100 515 T/B 89,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 482 490 450 470 -12 155,492,900 74,833,206,600 205 991.018 470 T/J 19,000 400 B 10,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,225 1,285 1,210 1,255 30 15,609,500 19,667,893,000 2,458 713.068 1,255 T/J 279,600 1,250 B 5,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 0 0 1,735 0 0 0 0 103.274 1,735 J 2,600 1,645 B 2,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 785 795 0 5,630,400 4,460,971,500 623 1,275.776 795 T/J 20,600 790 B 1,100 191 MARI Mahaka Radio Integra Tbk. --U9---2 260 262 250 252 -8 20,283,400 5,225,320,600 328 336.000 256 J 173,300 252 T/B 63,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,715 1,700 1,715 0 285,600 488,170,000 66 686.000 1,715 T/J 70,600 1,710 B 800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 665 690 630 630 -35 42,095,300 27,876,607,500 2,432 447.952 635 J 60,000 630 T/B 168,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,875 7,750 6,850 7,625 750 8,600 61,762,500 24 3,287.899 7,625 T/J 700 6,850 B 300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,050 2,960 2,980 0 51,500 153,866,000 56 229.231 2,980 T/J 2,900 2,960 B 1,300 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 620 650 615 615 -5 4,552,800 2,880,286,500 532 38.438 620 J 22,000 615 T/B 17,100 197 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,500 3,420 3,490 -10 3,485,800 12,086,790,000 330 251.986 3,490 T/J 95,800 3,460 B 5,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 158 155 155 -1 325,200 50,681,100 65 139.023 157 J 11,700 155 T/B 46,600 199 MDIA Intermedia Capital Tbk. --M9---1 120 120 119 120 0 154,000 18,436,600 25 86.957 120 T/J 108,300 119 B 120,500 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,890 2,800 2,890 0 7,000 20,198,000 11 150.720 2,890 T/J 5,000 2,810 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 224 214 218 0 4,330,300 938,580,400 199 64.697 220 J 10,000 216 B 1,059,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 895 850 850 -20 33,472,000 29,049,041,500 4,190 1,497.085 850 T/J 1,453,100 845 B 2,017,800 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 200 960,000 1 3,498.848 4,800 T/J 800 4,110 B 100 204 MERK Merck Tbk. --U5---2 5,300 5,450 5,400 5,450 150 200 1,085,000 2 14,369.710 5,450 T/J 2,200 5,300 B 200 205 META Nusantara Infrastructure Tbk. --S7---1 244 242 238 242 -2 626,000 150,441,800 29 72.651 242 T/J 246,300 240 B 19,300 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 795 800 0 21,200 16,954,000 3 820.513 800 T/J 100 735 B 1,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 16,000 830 B 4,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,405 1,425 1,375 1,415 10 2,216,500 3,100,540,500 400 83.310 1,415 T/J 5,500 1,410 B 182,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 520 515 484 484 -36 5,100 2,483,900 7 2,304.762 484 T/J 6,400 480 B 1,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 187 184 185 0 2,708,200 505,481,900 57 462.500 185 T/J 8,200 184 B 14,900 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 0 0 21,000 0 0 0 0 1,000.000 21,100 J 100 21,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 15,950 15,900 15,950 -50 2,000 31,875,000 4 101,592.357 15,975 J 200 15,950 T/B 200 213 MLIA Mulia Industrindo Tbk --U3---2 880 875 865 865 -15 58,200 50,734,500 36 144.468 880 J 400 860 B 8,200 214 MLPL Multipolar Tbk. --U9---1 81 98 81 87 6 112,529,800 10,161,454,100 4,528 9.979 87 T/J 720,900 86 B 525,200 215 MLPT Multipolar Technology Tbk. --U9---1 900 975 720 975 75 23,600 21,838,500 21 203.125 975 T/J 4,700 905 B 10,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 482 525 484 515 33 1,069,500 545,420,500 299 88.034 520 J 68,000 510 B 16,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 785 765 780 0 25,454,200 19,867,395,000 5,195 86.667 780 T/J 1,784,000 775 B 3,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 820 795 805 -5 1,020,200 822,212,500 261 53.667 805 T/J 23,400 800 B 117,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 161 181 160 163 2 10,663,500 1,824,256,500 1,357 68.531 165 J 6,500 163 T/B 67,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,970 4,980 4,980 4,980 10 2,000 9,960,000 4 451.708 4,980 T/J 1,900 4,200 B 200 221 MSIN MNC Studios International Tbk. --U9---2 342 342 334 342 0 78,500 26,820,800 43 342.000 342 T/J 300 340 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 880 880 880 880 0 250,500 220,440,000 3 57.895 880 T/J 7,600 835 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 720 715 715 0 892,400 640,717,500 95 1,287.175 715 T/J 4,700 710 B 12,700 224 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---1 398 400 392 398 0 41,800 16,635,600 13 167.332 400 J 201,000 398 T/B 97,300 226 MYOH Samindo Resources Tbk. --S2---1 850 855 845 850 0 130,000 110,354,500 30 101.242 850 T/J 29,000 845 B 31,200 227 MYRX Hanson International Tbk. --S6K--2 120 121 119 121 1 724,956,200 87,001,528,400 679 82.520 121 T/J 2,058,700 120 B 50,000 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 3,300 1,980,000 4 582.524 605 J 113,500 600 T/B 118,500 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,740 3,820 3,680 3,710 -30 55,200 206,739,000 81 1,141.538 3,710 T/J 49,700 3,700 B 2,200 230 NIRO City Retail Developments Tbk. --U6---2 98 98 96 96 -2 5,200 509,400 5 91.429 98 J 54,600 93 B 300 231 NISP Bank OCBC NISP Tbk. --U8---1 855 850 845 845 -10 8,700 7,371,500 9 1,023.945 850 J 2,000 845 T/B 3,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,040 1,080 950 1,080 40 570,900 611,311,500 27 288.000 1,090 J 5,000 1,080 T/B 700 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 392 380 384 -6 97,400 37,474,400 28 45.176 384 T/J 2,700 382 B 14,400 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 565 540 540 -30 99,500 54,254,500 52 1,068.355 565 J 1,400 540 T/B 37,200 236 PALM Provident Agro Tbk. --U1---2 262 260 252 260 -2 17,000 4,367,600 18 71.063 264 J 1,000 254 B 200 237 PANS Panin Sekuritas Tbk. --U8---1 1,530 1,530 1,440 1,440 -90 138,200 201,598,000 20 1,047.273 1,455 J 300 1,440 T/B 1,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,055 1,055 -45 737,900 786,292,000 83 124.118 1,060 J 96,200 1,055 T/B 161,500 239 PBRX Pan Brothers Tbk. --U4K--1 545 645 540 555 10 2,417,100 1,387,397,000 236 982.301 555 T/J 100,100 550 B 8,400 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,970 2,970 2,970 -10 14,500 43,065,000 2 1,980.000 2,970 T/J 15,200 2,960 B 18,400 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,350 2,400 2,240 2,250 -100 83,103,900 192,398,748,000 7,371 750.000 2,250 T/J 2,376,900 2,240 B 967,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,240 1,200 1,240 0 500 605,000 3 241.951 1,240 T/J 100 1,200 B 400 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,170 J 100 2,790 B 2,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,075 1,110 -50 9,970,900 11,177,488,000 1,451 1,848.152 1,110 T/J 248,300 1,105 B 136,700 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 61 -1 3,116,600 190,995,200 170 61.000 62 J 1,043,500 61 T/B 554,500 246 PNIN Paninvest Tbk. --S8---1 1,060 1,090 1,040 1,040 -20 159,000 166,181,500 72 1,105.912 1,040 T/J 9,000 1,035 B 7,700 247 PNLF Panin Financial Tbk. --S8---1 274 276 258 266 -8 58,626,800 15,683,596,800 1,640 287.505 266 T/J 2,446,000 264 B 1,252,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 755 585 755 -15 200 134,000 2 377.243 750 J 1,600 600 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,580 4,640 4,570 4,630 50 30,791,600 141,270,231,000 422 2,938.731 4,630 T/J 11,900 4,620 B 52,500 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,900 550 B 193,300 251 POWR Cikarang Listrindo Tbk. --M7---2 920 925 905 905 -15 77,000 70,313,000 60 60.333 910 J 5,200 905 T/B 9,200 252 PPRE PP Presisi Tbk. --M7---1 358 358 354 356 -2 68,300 24,383,000 18 82.791 356 T/J 2,200 354 B 32,600 253 PPRO PP Properti Tbk. --S6K--1 100 101 98 99 -1 11,012,800 1,092,168,200 537 214.054 99 T/J 43,200 98 B 1,865,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,460 2,480 2,430 2,450 -10 137,400 340,710,000 15 37.692 2,460 J 29,300 2,450 T/B 900 255 PRIM Royal Prima Tbk. --U9---2 1,095 1,090 1,060 1,090 -5 15,400 16,555,000 4 1,090.000 1,095 J 600 1,090 T/B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 187 181 181 0 1,487,700 273,803,400 260 587.224 182 J 28,500 181 T/B 112,600 257 PTBA Bukit Asam Tbk. --S2BXO1 4,510 4,520 4,290 4,300 -210 27,168,800 119,150,793,000 7,602 3,739.130 4,310 J 33,600 4,300 T/B 31,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,545 1,465 1,495 -40 14,661,500 21,978,262,500 1,981 281.015 1,495 T/J 800,100 1,490 B 300 259 PTRO Petrosea Tbk. --S2---1 1,850 1,915 1,850 1,885 35 2,019,600 3,816,028,500 748 1,508.000 1,890 J 6,500 1,885 T/B 4,300 260 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-1 488 492 480 484 -4 18,207,000 8,828,837,000 2,662 1,865.916 484 T/J 949,500 482 B 742,000 262 PZZA Sarimelati Kencana Tbk. --U9---1 940 960 935 945 5 51,800 49,083,500 86 945.000 960 J 28,600 940 B 1,300 263 RAJA Rukun Raharja Tbk. --S7---1 480 510 470 480 0 9,999,700 4,902,283,000 1,131 1,648.805 482 J 8,000 480 T/B 818,600 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,220 1,180 1,205 0 3,180,100 3,851,467,000 668 753.125 1,210 J 300 1,205 T/B 489,700 265 RDTX Roda Vivatex Tbk --U6---1 5,250 5,450 5,025 5,450 200 9,800 50,247,500 18 287.116 5,425 J 100 5,025 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 167 168 158 158 -9 671,105,500 111,887,417,400 996 86.745 159 J 4,958,000 158 T/B 656,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 378 338 340 -2 42,500 15,071,200 55 2,660.407 340 T/J 2,400 338 B 23,900 268 RODA Pikko Land Development Tbk. --U6---2 378 346 330 344 -34 400 136,200 4 549.258 370 J 100 344 T/B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,100 1,100 1,085 1,090 -10 175,100 190,980,000 113 427.451 1,090 T/J 35,200 1,080 B 4,500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 510 510 0 1,217,200 624,402,500 531 637.500 510 T/J 17,200 505 B 29,100 271 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 9,050 0 0 9,050 0 0 0 0 5,838.710 9,050 J 4,700 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,685 1,695 1,625 1,625 -60 14,923,000 24,702,818,500 2,725 735.118 1,630 J 249,800 1,625 T/B 562,300 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 875 680 860 -40 3,400 2,889,000 4 961.915 850 J 241,200 840 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,430 J 4,600 2,280 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,400 3,190 3,400 0 32,400 107,716,000 22 158.001 3,400 T/J 397,500 3,190 B 300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,025 1,045 990 995 -30 6,279,600 6,423,580,500 2,114 710.714 995 T/J 99,400 990 B 28,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 830 795 805 -10 2,836,600 2,279,860,500 393 138.793 805 T/J 186,500 800 B 200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,380 2,470 2,390 2,440 60 145,100 352,077,000 257 27.712 2,440 T/J 16,300 2,400 B 3,100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 478 482 470 474 -4 1,035,700 490,178,600 313 43.091 474 T/J 73,800 472 B 50,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,030 J 2,000 925 B 2,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,850 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,950 1,970 1,855 1,855 -95 540,600 1,027,202,500 582 331.250 1,865 J 40,000 1,855 T/B 25,200 285 SMCB Holcim Indonesia Tbk. --M3---1 1,610 1,870 1,630 1,760 150 108,921,200 192,416,067,000 12,371 2,125.604 1,765 J 89,200 1,760 T/B 1,078,500 286 SMDR Samudera Indonesia Tbk. --S7---1 294 298 292 292 -2 670,500 196,775,600 84 1,171.844 294 J 436,200 292 T/B 5,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,100 9,150 9,050 9,100 0 5,458,800 49,668,252,500 2,027 3,166.539 9,100 T/J 17,700 9,075 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 615 620 590 590 -25 14,890,600 8,951,034,500 969 969.438 595 J 111,500 590 T/B 439,300 289 SMRU SMR Utama Tbk. --U2---2 525 525 500 515 -10 252,200 128,511,500 41 125.942 520 J 16,500 498 B 33,500 290 SMSM Selamat Sempurna Tbk. --S4---1 1,495 1,500 1,465 1,465 -30 3,428,000 5,076,885,000 1,388 3,913.032 1,465 T/J 6,000 1,460 B 58,400 291 SOCI Soechi Lines Tbk. --M7---1 133 135 131 132 -1 2,465,500 326,012,800 237 24.000 133 J 32,000 132 T/B 80,100 292 SPTO Surya Pertiwi Tbk. --U9---2 900 950 885 900 0 1,064,900 963,303,000 120 900.000 900 T/J 262,000 885 B 4,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 155 164 152 152 -3 2,800 426,800 3 162.218 164 J 1,600 152 T/B 17,400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 366 344 344 -12 1,526,741,800 543,335,109,000 8,871 143.333 346 J 1,643,500 344 T/B 20,144,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,800 3,640 3,700 -100 67,900 251,313,000 28 67.273 3,790 J 1,000 3,660 B 400 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 488 470 472 -12 11,145,300 5,375,317,400 417 193.641 472 T/J 71,800 470 B 89,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,320 1,265 1,275 -25 45,372,900 59,289,640,000 1,821 190.299 1,280 J 15,000 1,270 B 107,400 298 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 1,000 50,000 2 64.769 50 T/J 221,505,600 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 2,750 2,830 2,530 2,530 -220 96,500 256,642,000 310 2,300.000 2,530 T/J 11,800 2,410 B 1,500 302 TARA Sitara Propertindo Tbk. --U6K--1 905 905 890 900 -5 44,750,900 40,163,103,500 6,003 849.057 900 T/J 407,500 890 B 122,100 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,970 5,025 4,910 4,910 -60 1,310,100 6,450,938,000 1,025 242.469 4,920 J 10,100 4,910 T/B 123,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 905 925 870 875 -30 3,532,300 3,145,848,500 897 199.249 880 J 2,800 875 T/B 3,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 17,200 17,175 17,200 -500 200 3,437,500 2 1,687.068 17,200 T/J 5,900 15,125 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 312 316 296 296 -16 15,960,200 4,924,495,800 408 129.825 298 J 10,100 296 T/B 25,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 670 700 690 690 20 1,600 1,116,000 5 222.581 690 T/J 5,200 660 B 300 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 550 510 510 510 -40 100 51,000 1 115.573 680 J 100 570 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 3,200 J 200 2,750 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 10,880,000 8,650,201,500 60 400.000 800 T/J 202,800 795 B 5,900 311 TINS Timah Tbk. --S2K--1 680 685 670 670 -10 5,917,300 3,992,349,500 642 342.366 675 J 477,900 670 T/B 699,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,475 11,675 10,475 10,500 -975 8,236,000 90,189,037,500 5,866 649.197 10,500 T/J 340,600 10,475 B 46,400 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 800 J 519,100 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,690 1,670 1,670 1,670 -20 1,000 1,670,000 1 87.895 1,670 T/J 29,000 1,630 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 840 860 830 860 20 25,303,400 21,353,240,500 5,802 1,384.172 865 J 48,700 860 T/B 178,800 316 TOTL Total Bangun Persada Tbk. --S6---1 530 550 515 535 5 274,500 143,242,500 132 192.290 535 T/J 13,900 520 B 1,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 324 328 320 324 0 44,000 14,159,800 33 1,051.027 324 T/J 19,300 322 B 20,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 498 500 488 490 -8 7,007,200 3,475,479,800 634 2,334.111 490 T/J 101,900 488 B 74,200 319 TRAM Trada Alam Minera Tbk. --U7K--1 199 200 192 194 -5 415,408,600 81,435,696,200 4,228 160.339 195 J 1,588,700 194 T/B 1,290,400 320 TRIO Trikomsel Oke Tbk. --U9---1 184 197 185 192 8 12,500 2,399,200 12 85.227 190 J 1,100 185 B 700 321 TRST Trias Sentosa Tbk. --U3---1 400 410 400 410 10 101,000 40,401,000 3 244.572 410 T/J 100,100 400 B 70,800 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 1,350 1,350 -30 16,500 22,389,500 16 240.831 1,350 T/J 26,800 1,325 B 500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,230 3,150 3,230 0 27,700 88,744,000 40 3,230.000 3,230 T/J 2,600 3,200 B 150,000 324 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,150 J 124,600 1,145 B 142,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,200 1,190 1,195 5 133,300 158,795,500 41 2,316.969 1,195 T/J 300 1,190 B 51,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 0 0 3,790 0 0 0 0 140.367 3,590 J 8,100 3,400 B 500 327 VICO Victoria Investama Tbk. --U8---1 100 102 96 100 0 319,800 31,028,800 24 80.000 100 T/J 11,400 98 B 100 328 VIVA Visi Media Asia Tbk. --U9---1 127 126 124 126 -1 3,843,100 480,615,400 205 42.000 126 T/J 123,900 124 B 453,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 230 222 224 -6 2,068,200 464,027,600 252 77.241 226 J 172,200 224 T/B 919,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,240 1,265 1,205 1,225 -15 18,228,200 22,435,342,000 1,888 314.867 1,225 T/J 495,700 1,220 B 90,600 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 270 262 266 -4 492,400 132,149,400 59 71.936 270 J 556,300 266 T/B 14,800 332 WOOD Integra Indocabinet Tbk. --S5---2 585 595 565 575 -10 13,144,700 7,653,386,000 556 221.154 575 T/J 203,600 570 B 138,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 340 344 336 338 -2 25,356,900 8,593,663,800 1,406 68.980 338 T/J 509,600 336 B 1,502,400 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,555 1,590 1,540 1,540 -15 15,219,600 23,694,573,000 3,618 415.655 1,540 T/J 1,070,100 1,535 B 758,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 314 318 310 310 -4 7,405,900 2,311,999,800 643 52.542 312 J 144,600 310 T/B 1,696,200 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,515 1,440 1,440 -65 13,828,200 20,760,020,500 2,261 1,028.571 1,440 T/J 3,000 1,435 B 204,800 Total 6,064,396,300 3,381,356,013,200 250,856 1,808,554,700 135,009,800 Jakarta, 24 October 2018 Trading Division