List of Securities Quotation: IDX SMC Composite Date: Thursday, 25 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 11,700 12,000 11,400 11,900 200 288,100 3,385,900,000 559 966.726 11,900 T/J 8,600 11,800 B 1,200 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 2,040 J 1,000 1,710 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,385 1,355 1,380 5 12,347,900 16,946,099,000 1,643 1,682.927 1,385 J 1,113,600 1,380 T/B 1,300 5 ACST Acset Indonusa Tbk. --S6---1 1,460 1,460 1,440 1,445 -15 532,300 768,926,000 97 60.682 1,450 J 10,000 1,440 B 18,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,200 1,215 0 3,052,100 3,673,401,500 742 954.191 1,215 T/J 8,800 1,210 B 10,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,050 8,025 8,050 0 21,100 169,817,500 19 346.237 8,100 J 10,000 8,050 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 332 338 326 334 2 1,057,700 352,170,800 163 29.812 336 J 136,200 334 T/B 221,500 9 AGII Aneka Gas Industri Tbk. --U3---1 610 610 570 570 -40 210,300 123,830,500 61 51.818 595 J 200 570 T/B 4,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 316 300 312 -4 2,650,700 818,588,400 240 509.737 312 T/J 22,600 310 B 195,000 11 AGRS Bank Agris Tbk. --U8---2 234 242 230 238 4 25,400 5,938,800 15 216.364 240 J 5,100 238 T/B 2,700 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,530 3,600 3,470 3,580 50 6,570,700 23,178,609,000 1,298 2,853.249 3,590 J 17,400 3,580 T/B 43,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 360 310 330 30 11,400 3,546,000 6 314.286 330 T/J 5,900 290 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,540 0 0 4,540 0 0 0 0 185.306 4,540 J 149,200 4,450 B 700 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 795 770 770 -5 76,800 59,461,500 47 1,964.837 775 J 100 770 T/B 35,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,265 1,270 1,240 1,270 5 123,200 155,832,000 16 105.833 1,260 J 11,600 1,240 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 740 730 715 720 -20 47,540,600 34,389,642,000 4,585 474.715 725 J 299,300 720 T/B 2,234,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 115.237 1,800 J 100 1,410 B 500 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 125,500 500 B 106,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 135 136 132 134 -1 1,275,800 170,999,700 126 36.712 135 J 211,600 134 T/B 240,600 21 ARII Atlas Resources Tbk. --U2---2 1,000 0 0 1,000 0 0 0 0 66.667 990 J 20,000 925 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 278 282 276 278 0 16,008,600 4,514,343,400 19 92.667 282 J 14,200 278 T/B 5,700 23 ARNA Arwana Citramulia Tbk. --S3---1 360 362 358 362 2 258,400 92,775,000 58 2,460.409 364 J 13,800 362 T/B 9,000 24 ASGR Astra Graphia Tbk. XDU9---1 1,360 1,445 1,400 1,420 60 19,100 27,275,000 9 294.410 1,420 T/J 14,800 1,400 B 40,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 680 680 -15 1,422,500 980,812,000 173 1,259.259 680 T/J 51,300 675 B 55,800 26 ASRI Alam Sutera Realty Tbk. --S6K--1 288 288 274 278 -10 5,173,200 1,440,495,600 682 264.762 280 J 77,600 278 T/B 604,200 27 ATIC Anabatic Technologies Tbk. --U9---1 870 885 825 860 -10 3,500 3,007,500 7 122.857 885 J 6,600 820 B 100 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 1,450 1,450 1,430 1,450 0 1,930,100 2,777,620,500 69 1,311.386 1,450 T/J 3,900 1,435 B 100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,100 555,000 8 57.388 50 T/J 10,901,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 308 306 308 0 200 61,400 2 227.080 308 T/J 208,000 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,690 1,670 1,685 0 451,500 757,545,500 118 2,106.250 1,685 T/J 400 1,680 B 18,800 33 BBKP Bank Bukopin Tbk. --S8---1 342 346 340 344 2 845,800 289,463,200 183 102.050 344 T/J 996,000 342 B 23,900 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 2,170 2,200 2,100 2,180 10 47,990,000 103,829,633,000 5,774 284.348 2,190 J 602,000 2,180 T/B 1,189,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 294 290 292 0 53,700 15,638,800 50 297.292 294 J 56,300 290 B 32,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 167 149 158 0 6,064,900 1,009,779,400 2,730 448.074 158 T/J 8,100 153 B 12,300 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 63,700 3,185,000 27 217.306 50 T/J 295,329,000 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 160 156 158 -2 4,923,500 776,997,400 458 92.941 159 J 171,000 158 T/B 326,600 42 BFIN BFI Finance Indonesia Tbk. --U8---2 540 540 500 505 -35 965,300 496,135,000 219 2,587.886 520 J 7,200 505 T/B 20,500 43 BHIT MNC Investama Tbk. --S9K--1 78 79 78 79 1 6,564,700 516,579,700 3,024 231.028 80 J 5,623,900 79 T/B 405,000 44 BINA Bank Ina Perdana Tbk. --U8---1 565 570 560 570 5 445,500 250,519,500 29 322.041 575 J 31,800 570 T/B 24,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 50 -1 8,569,100 428,520,900 262 35.714 50 T/J 1,524,000 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,760 2,790 2,740 2,790 30 397,300 1,103,145,000 113 42.923 2,790 T/J 31,900 2,760 B 1,100 47 BISI BISI International Tbk. --U1---1 1,400 1,450 1,355 1,450 50 421,300 586,249,000 124 725.000 1,450 T/J 11,100 1,375 B 1,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,765 1,695 1,765 -35 13,168,500 22,616,451,000 882 294.167 1,765 T/J 28,000 1,760 B 167,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 605 605 600 600 -5 1,779,000 1,070,634,000 536 139.535 605 J 430,700 600 T/B 874,200 50 BKSL Sentul City Tbk. --S6LKO1 101 101 98 100 -1 28,310,200 2,816,859,200 833 6.910 100 T/J 14,400 99 B 5,949,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 200 170 200 30 6,400 1,268,000 10 458.926 200 T/J 207,100 194 B 2,600 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 4,390 J 100 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 7,500 334 B 21,900 55 BMTR Global Mediacom Tbk. --S9K--1 326 334 324 328 2 6,948,300 2,286,110,000 585 266.971 330 J 249,100 328 T/B 108,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 870 850 855 -15 4,912,600 4,202,191,000 525 6.313 860 J 76,900 855 T/B 48,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 202 200 200 -2 1,636,400 327,393,200 60 2.383 200 T/J 42,900 199 B 121,600 58 BNLI Bank Permata Tbk. --M8K--1 466 468 458 464 -2 2,478,400 1,148,407,400 181 5.052 466 J 3,000 464 T/B 48,200 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 655 655 0 2,524,800 1,653,745,500 627 635.922 655 T/J 35,000 650 B 119,900 60 BOLT Garuda Metalindo Tbk. --U4---2 925 935 900 935 10 541,400 495,723,000 357 170.000 935 T/J 10,800 920 B 2,000 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,580 2,580 2,570 2,570 -10 1,928,600 4,959,565,000 772 642.500 2,570 T/J 4,800 2,560 B 6,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 552,700 600 B 560,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 0 J 0 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 520 535 0 5,119,900 2,723,170,500 614 535.000 540 J 208,800 535 T/B 1,216,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 51 50 51 1 19,702,900 997,262,300 437 8.031 51 T/J 3,584,800 50 B 25,925,600 67 BRNA Berlina Tbk. --U3---2 1,125 1,130 1,115 1,130 5 19,300 21,644,500 6 847.839 1,130 T/J 24,800 1,120 B 25,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,830 1,745 1,820 0 2,521,500 4,497,107,000 745 142.531 1,820 T/J 20,600 1,815 B 20,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,060 1,100 0 34,459,100 37,587,743,000 3,268 215.473 1,100 T/J 295,900 1,095 B 20,500 70 BSIM Bank Sinarmas Tbk. --U8---1 605 600 560 600 -5 104,900 62,747,000 24 409.224 600 T/J 26,900 585 B 100 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,280 2,260 2,250 2,250 -30 17,200 38,701,000 14 115.385 2,410 J 500 2,260 B 100 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 129 128 126 128 -1 1,800 227,900 6 980.693 128 T/J 800 126 B 24,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 465,927,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,900 3,900 3,820 3,830 -70 77,800 298,136,000 20 741.441 3,830 T/J 2,300 3,820 B 7,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,695 1,700 1,680 1,700 5 24,447,300 41,354,171,500 1,575 1,700.000 1,700 T/J 734,200 1,695 B 882,700 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,630 1,500 1,520 20 28,100 42,723,000 85 257.627 1,515 J 400 1,480 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 147 148 141 147 0 49,229,100 7,150,881,400 719 14.375 147 T/J 382,800 146 B 138,400 79 BUMI Bumi Resources Tbk. --S2K--2 173 173 168 172 -1 100,567,900 17,183,952,000 2,061 9.983 172 T/J 319,300 171 B 15,380,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 202 197 200 0 14,788,000 2,931,416,000 214 153.846 200 T/J 73,500 195 B 200 81 BVIC Bank Victoria International Tbk. --U8---1 192 194 191 193 1 8,800 1,687,300 9 182.501 194 J 2,400 192 B 200 82 BWPT Eagle High Plantations Tbk. --U1K--1 190 191 184 190 0 6,281,700 1,179,752,500 324 41.555 191 J 26,300 190 T/B 389,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 338 340 326 326 -12 787,800 259,474,200 250 98.788 332 J 126,800 326 T/B 48,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,450 2,450 2,400 2,420 -30 2,495,900 6,059,923,000 250 138.286 2,430 J 121,000 2,420 T/B 9,600 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 306 310 0 577,100 178,092,800 169 566.345 310 T/J 79,600 308 B 58,200 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 466,000 326,200,000 9 175.000 700 T/J 235,000 690 B 100 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 99 103 97 100 1 5,300,100 527,247,400 190 640.000 100 T/J 69,900 99 B 1,312,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 272 264 268 0 2,424,500 648,412,200 127 20.971 268 T/J 12,000 266 B 511,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,395 1,365 1,395 -5 14,600 20,247,000 5 5,062.051 1,395 T/J 1,900 1,370 B 11,400 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 294 284 290 0 10,669,300 3,093,637,000 701 1,260.870 290 T/J 133,500 288 B 981,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,305 1,300 1,280 1,280 -25 800 1,035,500 7 122.481 1,365 J 100 1,305 B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 230 230 220 228 -2 15,600 3,477,400 22 43.129 230 J 1,500 224 B 700 93 COWL Cowell Development Tbk. --M6---2 424 428 420 428 4 133,400 56,553,400 151 329.231 428 T/J 1,900 424 B 1,300 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 127,100 6,355,000 18 45.455 50 T/J 15,484,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 590 560 560 0 212,500 123,763,500 57 282.593 585 J 5,700 560 T/B 21,000 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-1 800 820 765 820 20 8,295,700 6,690,940,500 849 183.593 820 T/J 117,200 810 B 3,900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,500 225,000 6 16.496 50 T/J 70,064,300 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,325 1,325 1,305 1,310 -15 536,400 706,931,500 254 1,139.130 1,325 J 22,700 1,310 T/B 3,500 100 DILD Intiland Development Tbk. --S6---1 314 322 312 314 0 355,300 112,007,400 59 54.717 316 J 500 314 T/B 121,700 101 DKFT Central Omega Resources Tbk. --U2---2 330 330 324 330 0 172,000 56,668,200 9 847.675 330 T/J 4,000 324 B 18,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,300 5,325 5,125 5,325 25 1,700 8,942,500 5 31,830.952 5,325 T/J 3,700 5,175 B 300 103 DMAS Puradelta Lestari Tbk. --M6---1 125 129 124 128 3 9,923,000 1,260,856,600 302 60.952 129 J 1,018,600 128 T/B 333,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 4 2,898.831 3,300 T/J 5,300 3,270 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 775 805 740 800 25 23,361,000 18,065,990,500 2,599 1,083.072 800 T/J 833,800 795 B 283,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 142 136 137 -1 614,500 84,552,200 220 24.909 139 J 18,200 137 T/B 21,700 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 368 364 368 0 416,800 152,469,400 21 99.459 368 T/J 149,800 364 B 46,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,950 0 0 13,950 0 0 0 0 930.000 13,875 J 100 11,400 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,425 J 9,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 1,960 1,910 1,960 40 600 1,151,000 2 721.460 1,960 T/J 1,800 1,910 B 3,700 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 92 82 89 1 186,900 16,490,600 60 59.333 89 T/J 11,500 88 B 600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,300 880 B 2,000 113 ELSA Elnusa Tbk. --S2LKO1 356 358 346 354 -2 37,028,300 13,080,070,000 5,635 88.500 356 J 1,164,800 354 T/B 1,281,700 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100,400 5,020,000 4 10.308 50 T/J 496,765,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 111 112 108 109 -2 20,174,600 2,204,278,800 664 9.088 109 T/J 2,080,300 108 B 1,839,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 0 0 1,800 0 0 0 0 1,259.367 1,800 J 600 1,755 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,785 1,895 1,690 1,880 95 33,230,400 60,828,160,500 6,352 188.000 1,880 T/J 386,000 1,875 B 415,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 306 306 292 306 0 9,562,600 2,870,787,800 625 569.716 306 T/J 814,100 304 B 1,344,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,780 2,680 2,740 -20 3,488,300 9,540,335,000 1,339 139.057 2,750 J 85,400 2,740 T/B 32,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,895 1,850 1,850 1,850 -45 100 185,000 1 2,909.491 1,850 T/J 2,000 1,680 B 2,800 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,800 7,800 7,600 7,800 0 1,034,800 7,996,290,000 1,157 1,787.515 7,800 T/J 6,900 7,750 B 100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,550 5,525 5,525 -50 52,000 288,265,000 9 1,105.000 5,550 J 13,200 5,525 T/B 21,400 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 0 0 3,590 0 0 0 0 2,872.000 3,580 J 100 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 720 715 720 0 132,900 95,506,000 65 720.000 720 T/J 13,800 715 B 300 125 FORZ Forza Land Indonesia Tbk. --U6---1 885 895 875 895 10 4,058,500 3,585,436,000 133 406.818 895 T/J 6,100 875 B 7,500 126 FREN Smartfren Telecom Tbk. --U7---1 100 102 99 101 1 31,895,800 3,204,189,900 730 5.611 101 T/J 2,519,800 100 B 2,931,000 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 120 126 119 120 0 7,887,100 964,684,100 1,239 75.000 121 J 14,500 120 T/B 868,600 128 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---1 202 204 200 202 0 1,073,800 216,942,200 169 27.154 204 J 625,800 202 T/B 264,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 660 665 640 655 -5 4,935,000 3,206,689,000 782 128.593 655 T/J 183,200 650 B 364,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 270 268 242 262 -8 9,308,700 2,416,779,200 1,291 65.500 264 J 123,000 262 T/B 135,900 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 15,000 16,000 0 3,300 51,500,000 8 2,782.609 16,000 T/J 6,500 13,025 B 200 133 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---1 135 135 132 135 0 65,500 8,747,400 16 54.000 135 T/J 100 132 B 3,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,330 3,230 3,240 -10 58,600 190,663,000 125 3,240.000 3,300 J 100 3,240 T/B 44,100 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 955 J 800 905 B 1,700 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,870 2,910 2,850 2,850 -20 11,100 31,659,000 16 872.467 2,910 J 1,600 2,850 T/B 2,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 660 600 660 -40 1,400 917,500 5 1,015.385 660 T/J 29,600 615 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 795 795 770 790 -5 7,207,200 5,613,453,500 654 254.839 790 T/J 149,900 780 B 150,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 246 242 246 0 45,500 11,136,400 21 82.000 248 J 30,000 246 T/B 10,300 141 HRUM Harum Energy Tbk. --S2K--1 2,050 2,070 1,990 2,040 -10 1,012,400 2,049,398,500 526 39.231 2,050 J 4,700 2,040 T/B 31,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,400 0 0 6,400 0 0 0 0 688.320 7,000 J 400 6,500 B 100 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 890 J 15,600 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 212 224 210 222 10 399,840,200 85,108,676,400 1,387 426.120 222 T/J 19,800 220 B 1,482,300 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 155 165 149 163 8 65,372,200 10,463,864,200 3,883 43.467 164 J 1,724,500 163 T/B 315,500 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,920 1,935 1,850 1,930 10 1,541,900 2,936,598,000 718 259.104 1,935 J 17,500 1,930 T/B 14,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 615 590 610 5 618,600 374,674,500 57 122.000 615 J 31,900 610 T/B 19,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 955 915 945 0 202,200 191,842,500 21 248.684 945 T/J 96,000 940 B 100 149 INAF Indofarma Tbk. --U5---1 4,620 4,630 4,510 4,510 -110 5,600 25,455,000 19 1,804.000 4,590 J 600 4,520 B 100 150 INCO Vale Indonesia Tbk. --S2XXO1 3,070 3,050 2,980 3,030 -40 20,275,900 61,200,340,000 2,708 1,236.735 3,040 J 131,500 3,030 T/B 1,643,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,410 4,380 4,010 4,260 -150 256,100 1,078,055,000 210 573.745 4,260 T/J 152,300 4,180 B 2,400 152 INDS Indospring Tbk. --U4---1 2,280 2,290 2,220 2,240 -40 269,100 598,368,000 20 210.000 2,290 J 700 2,240 T/B 16,900 153 INDY Indika Energy Tbk. --S2XXO1 2,380 2,350 2,270 2,290 -90 12,881,200 29,776,327,000 2,035 77.627 2,300 J 92,700 2,290 T/B 465,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 69 0 1,470,000 100,664,600 77 0.394 69 T/J 195,600 68 B 2,759,400 155 INPP Indonesian Paradise Property Tbk. --U9---2 570 0 0 570 0 0 0 0 542.857 555 J 1,300 452 B 2,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,030 0 312,800 635,398,000 162 735.507 2,040 J 10,000 1,990 B 6,100 157 INTA Intraco Penta Tbk. --U9---2 480 500 470 480 0 281,200 136,041,800 22 338.359 480 T/J 135,000 470 B 12,800 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 420 392 420 16 1,167,300 486,677,000 126 110.526 420 T/J 179,500 404 B 23,400 159 ISAT Indosat Tbk. --S7K--1 2,620 2,600 2,490 2,510 -110 2,088,600 5,300,777,000 816 179.286 2,520 J 2,000 2,510 T/B 70,400 160 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 25,775 26,375 25,600 26,100 325 2,227,200 58,276,130,000 3,555 186.429 26,100 T/J 39,700 26,075 B 4,600 161 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 10,000 500,000 1 35.714 50 T/J 75,125,800 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 480 J 100,000 452 B 19,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 0 0 486 0 0 0 0 402.261 490 J 600 0 B 0 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,030 2,030 1,950 2,010 -20 2,344,300 4,705,053,000 925 549.481 2,010 T/J 12,100 2,000 B 54,200 166 JRPT Jaya Real Property Tbk. --S6---1 575 575 565 565 -10 1,591,200 911,580,500 56 543.269 570 J 290,000 565 T/B 658,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,100 4,200 4,020 4,200 100 3,064,400 12,665,362,000 2,227 247.670 4,200 T/J 217,200 4,160 B 50,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 1,155 1,150 1,150 -120 30,600 35,193,000 3 247.674 1,150 T/J 3,400 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,480 2,450 2,480 20 70,400 174,052,000 34 2,480.000 2,490 J 200 2,480 T/B 4,900 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 244 236 240 0 511,600 121,620,600 102 29.162 240 T/J 317,900 238 B 300 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 214 218 212 218 4 1,067,000 228,412,800 108 7.563 218 T/J 300,000 214 B 28,600 173 KINO Kino Indonesia Tbk. --U5---2 2,020 2,040 1,970 2,030 10 44,300 88,574,000 69 53.421 2,020 J 100 1,990 B 700 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,910 2,930 2,870 2,930 20 168,900 487,939,000 68 976.667 2,930 T/J 21,700 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 358 360 338 360 2 17,500 6,245,600 7 1,263.158 360 T/J 35,200 356 B 50,000 176 KMTR Kirana Megatara Tbk. --M3---2 328 340 324 326 -2 45,600 14,927,200 42 71.179 328 J 20,300 326 T/B 18,200 177 KPIG MNC Land Tbk. --U9---2 139 142 138 140 1 17,036,300 2,415,166,000 3,639 301.250 140 T/J 13,100 139 B 28,800 178 KRAH Grand Kartech Tbk. --U4---2 2,590 2,590 2,570 2,590 0 13,300 34,352,000 14 941.818 2,600 J 4,100 2,590 T/B 900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 388 388 380 384 -4 2,411,100 923,072,600 334 47.740 384 T/J 204,700 382 B 946,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 670 665 650 650 -20 83,576,700 55,150,104,500 3,512 6,762.380 650 T/J 731,600 645 B 948,100 181 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,100 4,140 -130 1,119,400 4,627,403,000 524 258.750 4,140 T/J 211,500 4,130 B 500 182 LPCK Lippo Cikarang Tbk --S6---1 1,490 1,590 1,390 1,485 -5 5,293,800 8,098,638,500 3,036 160.541 1,490 J 5,000 1,485 T/B 2,176,900 183 LPKR Lippo Karawaci Tbk. --S6XXO1 306 308 290 300 -6 63,625,800 19,355,386,800 1,397 76.812 300 T/J 1,534,900 298 B 9,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,650 4,710 4,350 4,700 50 29,420,600 134,088,144,000 11,164 106.501 4,700 T/J 492,400 4,690 B 119,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,240 1,200 1,220 -25 4,298,300 5,254,936,000 658 314.839 1,225 J 5,200 1,220 T/B 794,000 186 LTLS Lautan Luas Tbk. --U9---1 515 525 520 520 5 219,800 114,838,000 26 183.818 525 J 3,800 520 T/B 138,600 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 470 478 458 470 0 93,244,400 43,266,102,000 128 991.018 470 T/J 7,500 468 B 1,100 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,255 1,260 1,210 1,240 -15 5,848,100 7,254,610,000 1,093 704.545 1,245 J 25,000 1,240 T/B 48,400 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 1,750 1,730 1,730 -5 6,700 11,719,000 6 102.976 1,730 T/J 1,900 1,710 B 300 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 780 790 -5 11,850,200 9,364,059,500 566 1,267.753 800 J 2,100 790 T/B 3,648,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 250 242 246 -6 20,433,100 5,024,239,200 329 328.000 246 T/J 64,600 244 B 934,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,715 1,700 1,715 0 326,500 558,107,500 67 686.000 1,715 T/J 70,600 1,700 B 55,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 650 605 630 0 6,631,400 4,183,832,000 702 447.952 635 J 194,000 630 T/B 160,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,625 9,000 7,625 7,675 50 18,300 150,002,500 39 3,309.459 8,600 J 300 7,700 B 900 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,000 2,910 2,970 -10 40,800 121,091,000 32 228.462 2,990 J 500 2,970 T/B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 615 620 600 610 -5 1,987,200 1,210,972,000 372 38.125 615 J 67,800 610 T/B 49,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,490 3,420 3,490 0 1,878,200 6,490,735,000 303 251.986 3,490 T/J 40,200 3,470 B 700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 157 155 155 0 31,700 4,916,300 21 139.023 156 J 39,000 155 T/B 15,800 199 MDIA Intermedia Capital Tbk. --M9---1 120 120 118 120 0 734,800 87,592,400 43 86.957 120 T/J 124,400 118 B 117,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,890 2,880 2,890 0 51,500 148,712,000 8 150.720 2,890 T/J 124,300 2,810 B 2,100 201 MDLN Modernland Realty Tbk. --S6---1 218 222 216 218 0 1,094,700 238,083,400 136 64.697 218 T/J 98,200 216 B 1,205,400 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 825 850 0 14,118,900 11,988,898,000 4,172 1,497.085 855 J 65,500 850 T/B 874,700 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,800 B 200 204 MERK Merck Tbk. --U5---2 5,450 5,350 5,350 5,350 -100 100 535,000 1 14,106.046 5,350 T/J 200 5,250 B 100 205 META Nusantara Infrastructure Tbk. --S7---1 242 244 230 242 0 479,300 113,790,800 55 72.651 242 T/J 100,100 240 B 9,900 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 780 800 0 710,200 568,157,500 13 820.513 800 T/J 520,000 775 B 2,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 516,000 960 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,415 1,415 1,380 1,405 -10 3,237,000 4,542,582,500 371 82.721 1,410 J 8,300 1,405 T/B 732,100 209 MINA Sanurhasta Mitra Tbk. --U9---2 484 565 500 500 16 1,200 606,500 3 2,380.952 494 J 200 432 B 1,100 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 198 185 185 0 2,646,500 505,225,000 63 462.500 185 T/J 200 184 B 40,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 0 0 21,000 0 0 0 0 1,000.000 21,000 J 200 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 15,950 15,900 15,950 0 15,900 253,265,000 20 101,592.357 16,000 J 1,500 15,800 B 2,000 213 MLIA Mulia Industrindo Tbk --U3---2 865 865 840 840 -25 239,300 203,412,500 102 140.292 860 J 2,000 840 T/B 45,200 214 MLPL Multipolar Tbk. --U9---1 87 87 83 83 -4 10,330,600 870,683,700 565 9.520 84 J 93,100 83 T/B 143,100 215 MLPT Multipolar Technology Tbk. --U9---1 975 1,000 760 995 20 8,700 8,509,500 9 207.292 1,000 J 2,000 785 B 500 216 MMLP Mega Manunggal Property Tbk. --U6---2 515 530 492 525 10 11,400 5,983,200 4 89.744 530 J 24,100 492 B 2,100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 835 750 835 55 39,386,300 31,335,912,500 8,059 92.778 835 T/J 929,400 825 B 2,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 800 745 790 -15 1,194,200 930,864,000 218 52.667 795 J 43,000 790 T/B 9,800 219 MPPA Matahari Putra Prima Tbk. --U9---1 163 168 160 164 1 3,152,600 515,153,000 558 68.951 164 T/J 66,200 163 B 79,900 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,970 4,970 4,970 -10 500 2,485,000 2 450.801 4,970 T/J 900 4,150 B 100 221 MSIN MNC Studios International Tbk. --U9---2 342 342 332 342 0 116,800 39,686,600 82 342.000 342 T/J 9,100 334 B 9,200 222 MSKY MNC Sky Vision Tbk. --U9---1 880 880 880 880 0 250,500 220,440,000 3 57.895 880 T/J 9,800 835 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 715 715 715 715 0 17,700 12,655,500 12 1,287.175 715 T/J 2,900 710 B 5,200 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 398 394 390 390 -8 43,500 17,125,000 5 163.968 396 J 100 394 B 500 226 MYOH Samindo Resources Tbk. --S2---1 850 850 845 850 0 97,200 82,435,000 24 101.242 850 T/J 137,700 845 B 2,100 227 MYRX Hanson International Tbk. --S6K--2 121 120 116 118 -3 570,857,100 67,350,755,800 627 80.474 118 T/J 10,842,200 117 B 1,031,500 228 NASA Ayana Land International Tbk. --U9---2 600 0 0 600 0 0 0 0 582.524 605 J 113,500 600 B 121,800 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,710 3,750 3,680 3,680 -30 48,300 179,282,000 80 1,132.308 3,690 J 5,000 3,680 T/B 200 230 NIRO City Retail Developments Tbk. --U6---2 96 93 92 92 -4 105,600 9,720,200 7 87.619 92 T/J 4,500 91 B 101,000 231 NISP Bank OCBC NISP Tbk. --U8---1 845 845 840 845 0 1,800 1,517,500 7 1,023.945 845 T/J 53,800 835 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,080 1,010 1,080 0 70,400 75,682,000 6 288.000 1,090 J 3,100 900 B 700 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 386 380 384 0 37,200 14,249,800 20 45.176 390 J 3,000 384 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 3,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 560 520 525 -15 49,700 26,013,500 34 1,038.678 525 T/J 500 520 B 121,700 236 PALM Provident Agro Tbk. --U1---2 260 264 250 264 4 11,900 3,050,800 11 72.157 264 T/J 9,400 252 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,440 1,380 1,300 1,380 -60 500 665,500 3 1,003.636 1,440 J 100 1,390 B 400 238 PBID Panca Budi Idaman Tbk. --U3---2 1,055 1,070 1,045 1,055 0 1,015,600 1,084,044,500 64 124.118 1,065 J 97,800 1,055 T/B 36,500 239 PBRX Pan Brothers Tbk. --U4K--1 555 600 550 570 15 1,051,900 587,195,000 95 1,008.850 575 J 32,500 570 T/B 961,600 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,960 2,960 2,960 -10 16,200 47,952,000 1 1,973.333 2,960 T/J 16,100 2,950 B 15,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,270 2,170 2,250 0 106,852,900 237,375,974,000 8,540 750.000 2,250 T/J 837,300 2,240 B 213,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 0 0 1,240 0 0 0 0 241.951 1,250 J 1,100 1,170 B 10,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,180 J 3,000 2,600 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,110 1,105 1,050 1,085 -25 8,493,900 9,115,063,000 831 1,806.527 1,090 J 233,100 1,085 T/B 104,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 61 60 61 0 3,212,200 195,340,800 155 61.000 62 J 1,074,100 61 T/B 24,500 246 PNIN Paninvest Tbk. --S8---1 1,040 1,050 1,005 1,025 -15 145,200 148,601,000 60 1,089.962 1,040 J 8,500 1,025 T/B 95,600 247 PNLF Panin Financial Tbk. --S8---1 266 264 250 260 -6 98,742,100 25,737,952,400 1,755 281.020 262 J 6,189,900 260 T/B 561,200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 755 0 0 755 0 0 0 0 377.243 740 J 1,500 600 B 900 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,630 4,640 4,600 4,620 -10 46,544,700 215,100,526,000 333 2,932.384 4,630 J 106,500 4,620 T/B 56,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 100 55,000 1 102.804 650 J 59,800 550 T/B 193,000 251 POWR Cikarang Listrindo Tbk. --M7---2 905 900 900 900 -5 5,200 4,680,000 2 60.000 905 J 700 900 T/B 4,900 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 2,830,100 1,006,776,000 143 82.791 356 T/J 58,900 354 B 2,500 253 PPRO PP Properti Tbk. --S6K--1 99 101 97 99 0 15,472,700 1,522,905,600 945 214.054 99 T/J 185,200 98 B 1,507,800 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,450 2,420 2,380 2,400 -50 107,300 258,149,000 53 36.923 2,400 T/J 22,400 2,380 B 1,500 255 PRIM Royal Prima Tbk. --U9---2 1,090 1,040 840 1,030 -60 900 909,000 5 1,030.000 1,040 J 49,900 910 B 2,400 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 183 179 181 0 1,071,200 193,968,600 109 587.224 182 J 5,000 181 T/B 291,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,490 4,160 4,490 190 25,579,100 111,001,971,000 7,457 3,904.348 4,490 T/J 1,003,000 4,480 B 8,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,475 1,430 1,445 -50 11,700,400 16,946,845,500 1,843 271.617 1,450 J 129,800 1,445 T/B 1,528,000 259 PTRO Petrosea Tbk. --S2---1 1,885 1,905 1,835 1,900 15 898,800 1,694,102,500 312 1,520.000 1,905 J 71,800 1,900 T/B 37,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 22,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 484 482 468 480 -4 15,068,300 7,208,542,600 1,430 1,850.495 480 T/J 1,285,500 478 B 127,900 262 PZZA Sarimelati Kencana Tbk. --U9---1 945 940 900 915 -30 238,500 218,266,000 160 915.000 925 J 700 910 B 7,400 263 RAJA Rukun Raharja Tbk. --S7---1 480 490 472 484 4 3,386,300 1,634,981,800 509 1,662.545 484 T/J 177,600 482 B 193,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,170 1,215 10 4,081,600 4,899,334,000 972 759.375 1,215 T/J 11,000 1,205 B 20,000 265 RDTX Roda Vivatex Tbk --U6---1 5,450 5,500 5,250 5,250 -200 200 1,075,000 2 276.579 5,500 J 4,400 5,250 T/B 2,000 266 RIMO Rimo International Lestari Tbk --U9---2 158 160 149 154 -4 696,811,100 110,717,731,700 727 84.549 155 J 4,961,200 154 T/B 614,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 380 344 344 4 13,400 4,720,400 26 2,691.706 344 T/J 9,100 342 B 5,000 268 RODA Pikko Land Development Tbk. --U6---2 344 0 0 344 0 0 0 0 549.258 370 J 200 358 B 200 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,090 1,080 1,055 1,080 -10 89,600 96,287,000 58 423.529 1,085 J 28,000 1,065 B 1,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 510 505 505 -5 1,153,100 584,619,500 419 631.250 510 J 29,100 505 T/B 9,200 271 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 9,100 9,100 9,100 50 8,000 72,800,000 3 5,870.968 9,100 T/J 2,700 8,400 B 500 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,625 1,645 1,590 1,620 -5 16,498,200 26,669,906,000 2,565 732.856 1,620 T/J 446,400 1,615 B 302,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 0 0 860 0 0 0 0 961.915 850 J 50,000 800 B 500 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 1,300 3,120,000 1 102.564 2,400 T/J 900 2,280 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,300 3,170 3,170 -230 138,300 441,645,000 66 147.312 3,190 J 200 3,170 T/B 1,300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 995 995 955 985 -10 3,893,100 3,815,040,000 732 703.571 985 T/J 26,800 980 B 30,000 278 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---1 805 815 800 805 0 1,792,800 1,441,005,000 255 138.793 810 J 379,400 805 T/B 217,500 280 SILO Siloam International Hospitals Tbk. --S9---1 2,440 2,500 2,370 2,400 -40 96,000 232,160,000 116 27.258 2,430 J 2,700 2,400 T/B 8,900 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 474 474 468 468 -6 1,112,200 523,064,400 312 42.545 470 J 21,200 468 T/B 885,200 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 500 935 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,600 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,855 1,865 1,740 1,860 5 677,900 1,225,641,500 540 332.143 1,865 J 8,400 1,860 T/B 9,900 285 SMCB Holcim Indonesia Tbk. --M3---1 1,760 1,870 1,710 1,870 110 45,742,100 82,626,708,000 7,524 2,258.454 1,875 J 286,700 1,870 T/B 2,830,500 286 SMDR Samudera Indonesia Tbk. --S7---1 292 296 290 294 2 272,400 79,503,400 67 1,179.870 294 T/J 1,223,700 292 B 54,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,100 9,000 8,650 8,950 -150 6,395,800 56,926,455,000 2,526 3,114.343 8,950 T/J 213,000 8,900 B 2,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 590 625 585 615 25 8,893,800 5,425,255,500 939 1,010.516 620 J 375,900 615 T/B 3,766,900 289 SMRU SMR Utama Tbk. --U2---2 515 515 498 515 0 88,500 44,465,100 19 125.942 515 T/J 19,100 500 B 40,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,465 1,495 1,430 1,495 30 3,670,300 5,365,776,500 1,550 3,993.162 1,500 J 92,600 1,495 T/B 386,000 291 SOCI Soechi Lines Tbk. --M7---1 132 139 131 134 2 6,217,300 841,268,700 868 24.364 135 J 221,400 134 T/B 250,600 292 SPTO Surya Pertiwi Tbk. --U9---2 900 895 870 885 -15 2,079,500 1,835,134,000 212 885.000 885 T/J 81,300 870 B 2,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 152 160 148 160 8 500 77,900 3 170.756 160 T/J 200 154 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 346 2 33,265,700 11,394,917,600 1,543 144.167 346 T/J 2,519,800 344 B 677,300 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,640 3,640 -60 600 2,212,000 6 66.182 3,790 J 1,000 3,640 T/B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 472 454 472 0 10,509,800 4,875,384,400 522 193.641 472 T/J 125,400 466 B 100,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,315 1,260 1,315 40 53,000,600 67,834,495,500 2,560 196.269 1,315 T/J 512,200 1,295 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 231,960,300 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 2,530 2,600 2,480 2,480 -50 54,500 137,322,000 118 2,254.545 2,480 T/J 1,900 2,460 B 1,200 302 TARA Sitara Propertindo Tbk. --U6K--1 900 905 890 890 -10 43,389,800 38,939,869,500 4,885 839.623 895 J 95,900 890 T/B 43,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,910 5,000 4,830 4,830 -80 2,943,700 14,508,835,000 755 238.519 4,850 J 25,400 4,830 T/B 103,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 875 900 845 875 0 4,508,500 3,936,748,000 927 199.249 880 J 8,500 875 T/B 100,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 6,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 296 296 278 278 -18 14,801,100 4,255,214,600 385 121.930 278 T/J 201,800 276 B 120,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 0 0 690 0 0 0 0 222.581 685 J 5,100 660 B 300 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 0 0 510 0 0 0 0 115.573 630 J 100 520 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 3,200 J 100 2,740 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 805 795 800 0 11,411,600 9,091,237,000 205 400.000 800 T/J 230,900 795 B 10,400 311 TINS Timah Tbk. --S2K--1 670 675 655 665 -5 3,640,400 2,421,831,500 588 339.811 670 J 90,100 665 T/B 152,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,500 10,900 9,475 10,650 150 9,913,300 104,366,252,500 7,104 658.471 10,675 J 4,500 10,650 T/B 75,700 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 785 785 785 -15 2,000 1,570,000 2 361.102 790 J 4,000 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,670 1,880 1,880 1,880 210 91,900 172,772,000 6 98.947 1,880 T/J 50,000 1,610 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 860 890 855 890 30 25,405,600 22,044,312,500 6,672 1,432.457 890 T/J 84,900 875 B 134,300 316 TOTL Total Bangun Persada Tbk. --S6---1 535 545 520 530 -5 34,000 18,007,000 36 190.493 535 J 139,800 530 T/B 100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 324 326 318 322 -2 39,900 12,822,000 25 1,044.539 326 J 1,100 322 T/B 10,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 490 490 480 482 -8 6,557,600 3,186,213,000 1,102 2,296.003 486 J 144,700 482 T/B 770,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 194 194 183 189 -5 275,857,900 51,920,847,900 4,836 156.206 190 J 1,037,200 189 T/B 5,314,200 320 TRIO Trikomsel Oke Tbk. --U9---1 192 192 192 192 0 1,000 192,000 1 85.227 192 T/J 1,600 186 B 100 321 TRST Trias Sentosa Tbk. --U3---1 410 400 400 400 -10 54,000 21,600,000 2 238.607 410 J 100,000 400 T/B 16,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,380 1,360 1,360 10 84,000 114,685,000 48 242.615 1,360 T/J 8,700 1,355 B 34,500 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,230 3,120 3,230 0 23,000 73,134,000 13 3,230.000 3,240 J 2,200 3,230 T/B 500 324 TURI Tunas Ridean Tbk. --U9---1 1,150 0 0 1,150 0 0 0 0 2,555.556 1,150 J 115,200 1,145 B 138,600 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,195 1,200 1,185 1,190 -5 406,400 483,627,500 54 2,307.275 1,190 T/J 141,100 1,185 B 105,500 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 4,400 3,700 4,170 380 60,100 238,411,000 76 154.440 4,190 J 100 4,170 T/B 700,000 327 VICO Victoria Investama Tbk. --U8---1 100 107 95 96 -4 410,000 39,404,300 59 76.800 97 J 50,000 96 T/B 47,100 328 VIVA Visi Media Asia Tbk. --U9---1 126 133 122 133 7 4,350,300 557,694,500 262 44.333 133 T/J 1,039,600 132 B 100,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 224 220 222 -2 5,770,500 1,280,597,200 248 76.552 222 T/J 2,143,100 220 B 226,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,225 1,215 1,190 1,200 -25 14,494,200 17,443,665,500 1,889 308.441 1,205 J 10,000 1,200 T/B 178,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 266 264 264 264 -2 200 52,800 2 71.395 268 J 500 266 B 50,000 332 WOOD Integra Indocabinet Tbk. --S5---2 575 580 525 570 -5 10,615,100 6,009,054,500 482 219.231 575 J 4,200 570 T/B 66,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 338 328 338 0 37,816,600 12,583,393,400 1,786 68.980 338 T/J 9,223,700 336 B 5,000 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,540 1,520 1,490 1,505 -35 38,354,700 57,779,638,000 4,474 406.208 1,505 T/J 1,916,300 1,500 B 2,086,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 310 314 306 310 0 3,672,700 1,136,620,600 435 52.542 312 J 198,000 310 T/B 259,000 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,470 1,440 1,470 30 12,869,500 18,810,494,000 1,966 1,050.000 1,470 T/J 700 1,465 B 500 Total 4,022,221,900 2,613,520,022,300 219,279 1,755,089,600 121,292,400 Jakarta, 25 October 2018 Trading Division