List of Securities Quotation: IDX SMC Composite Date: Thursday, 01 November 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. --S1K--1 12,000 12,000 11,725 11,725 -275 164,200 1,937,717,500 680 952.509 11,750 J 1,400 11,725 T/B 9,900 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 5,600 B 200 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,040 J 1,000 1,755 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,445 1,370 1,385 15 11,176,200 15,609,382,500 1,764 1,689.024 1,385 T/J 566,700 1,380 B 165,400 5 ACST Acset Indonusa Tbk. --S6---1 1,380 1,395 1,375 1,390 10 1,247,400 1,734,321,500 69 58.372 1,390 T/J 1,313,300 1,385 B 165,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,125 1,220 1,125 1,190 65 12,877,300 15,320,242,500 2,011 934.557 1,190 T/J 208,700 1,185 B 298,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,200 8,050 8,125 -75 164,100 1,335,735,000 79 349.462 8,125 T/J 4,900 8,075 B 4,400 8 ADMG Polychem Indonesia Tbk --M3---1 370 380 306 314 -56 29,758,800 9,733,325,000 3,015 28.027 316 J 83,300 314 T/B 1,016,600 9 AGII Aneka Gas Industri Tbk. --U3---1 640 640 615 615 -25 516,200 324,785,500 46 55.909 630 J 100,000 615 T/B 19,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 310 304 306 2 1,661,300 511,019,600 256 499.935 308 J 39,100 306 T/B 900 11 AGRS Bank Agris Tbk. --U8---2 232 252 236 236 4 15,400 3,637,600 7 214.545 240 J 700 236 T/B 1,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,510 3,450 3,500 40 7,718,500 26,796,921,000 1,118 2,789.489 3,500 T/J 188,300 3,490 B 62,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 0 0 328 0 0 0 0 312.381 328 J 10,100 250 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,410 4,410 4,210 4,410 0 1,100 4,831,000 2 180.000 4,410 T/J 137,800 4,220 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 755 770 695 730 -25 408,900 296,634,000 231 1,862.768 730 T/J 132,800 705 B 2,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,250 J 3,000 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 680 685 5 92,372,600 63,747,211,000 4,752 451.638 690 J 1,216,800 685 T/B 2,428,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,770 0 0 1,770 0 0 0 0 113.316 1,760 J 500 1,410 B 1,100 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--1 140 141 137 138 -2 1,661,400 229,420,400 174 37.808 139 J 763,800 138 T/B 85,300 21 ARII Atlas Resources Tbk. --U2---2 990 0 0 990 0 0 0 0 66.000 990 J 20,000 930 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 300 296 288 296 -4 15,845,100 4,690,105,000 22 98.667 296 T/J 24,400 290 B 100 23 ARNA Arwana Citramulia Tbk. --U3---1 380 376 368 376 -4 470,900 175,056,200 68 2,555.563 376 T/J 90,000 370 B 61,400 24 ASGR Astra Graphia Tbk. --U9---1 1,345 1,340 1,300 1,335 -10 2,800 3,717,000 11 276.787 1,335 T/J 454,500 1,325 B 700 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 690 695 685 690 0 1,716,200 1,186,199,500 169 1,277.778 690 T/J 55,000 685 B 1,000 26 ASRI Alam Sutera Realty Tbk. --S6K--1 278 288 270 270 -8 6,781,000 1,882,960,400 708 257.143 274 J 100 270 T/B 4,508,500 27 ATIC Anabatic Technologies Tbk. --U9---1 820 860 790 840 20 9,400 7,932,500 12 120.000 840 T/J 4,500 785 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. --M4---1 1,440 1,465 1,430 1,465 25 141,900 204,149,000 76 1,324.953 1,465 T/J 24,900 1,445 B 2,200 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,400 170,000 5 57.388 50 T/J 3,361,600 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 306 0 0 306 0 0 0 0 225.605 306 J 9,400 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,695 1,685 1,690 0 445,900 754,330,000 144 2,112.500 1,695 J 38,900 1,685 B 50,500 33 BBKP Bank Bukopin Tbk. --S8---1 332 334 330 330 -2 1,088,300 361,357,000 219 97.897 332 J 69,900 330 T/B 61,600 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 2,210 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,250 2,150 2,240 120 79,296,200 175,607,696,000 7,176 292.174 2,240 T/J 731,100 2,230 B 865,300 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 298 298 290 296 -2 30,200 8,916,200 38 301.364 296 T/J 40,900 292 B 500 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 160 144 148 -6 15,259,800 2,440,549,400 785 419.715 149 J 77,700 148 T/B 900 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 75,200 3,760,000 17 217.306 50 T/J 362,652,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 140 147 140 142 2 13,662,800 1,969,442,600 1,051 83.529 142 T/J 755,100 141 B 59,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 530 555 530 550 20 190,500 104,339,000 56 2,818.489 555 J 5,200 535 B 10,000 43 BHIT MNC Investama Tbk. --S9K--1 77 79 77 78 1 10,180,200 795,873,100 10,912 228.104 78 T/J 1,032,300 77 B 1,511,500 44 BINA Bank Ina Perdana Tbk. --U8---1 570 545 540 540 -30 147,000 79,630,000 13 305.092 555 J 10,000 540 T/B 6,100 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 52,500 2,625,000 8 35.714 50 T/J 8,746,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,850 2,870 2,830 2,850 0 328,900 937,202,000 140 43.846 2,850 T/J 10,200 2,830 B 2,400 47 BISI BISI International Tbk. --U1---1 1,450 1,490 1,420 1,450 0 287,900 416,774,500 67 725.000 1,450 T/J 441,400 1,430 B 3,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,790 1,815 1,790 1,790 0 12,525,100 22,669,257,500 231 298.333 1,800 J 2,200 1,790 T/B 134,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 610 610 0 2,146,700 1,314,614,500 810 141.860 615 J 465,000 610 T/B 1,036,100 50 BKSL Sentul City Tbk. --S6LKO1 95 97 95 96 1 18,102,900 1,736,479,200 766 6.634 96 T/J 2,753,100 95 B 7,878,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 199 199 190 190 -9 5,900 1,141,900 10 435.980 190 T/J 2,100 188 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 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 334 334 334 0 2,500 835,000 1 104.375 350 J 7,900 322 B 2,300 55 BMTR Global Mediacom Tbk. --S9K--1 328 334 318 320 -8 8,071,600 2,630,031,200 1,166 260.459 322 J 100 320 T/B 567,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 875 855 870 10 3,829,200 3,323,105,000 331 6.424 870 T/J 142,100 860 B 221,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 202 204 202 204 2 580,400 117,277,400 15 2.431 204 T/J 14,800 202 B 68,200 58 BNLI Bank Permata Tbk. --M8K--1 460 466 458 464 4 1,998,700 921,486,800 174 5.052 464 T/J 52,800 462 B 3,100 59 BOGA Bintang Oto Global Tbk. --S9---2 655 655 650 650 -5 2,216,300 1,447,803,500 524 631.068 655 J 28,900 650 T/B 62,100 60 BOLT Garuda Metalindo Tbk. --U4---2 930 935 920 935 5 392,500 363,959,500 272 170.000 935 T/J 35,700 925 B 1,400 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,530 2,540 2,400 2,500 -30 1,715,200 4,272,758,000 1,295 625.000 2,510 J 5,300 2,500 T/B 500 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 317,500 600 B 558,200 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 540 530 540 5 3,900,800 2,095,696,000 872 540.000 540 T/J 357,000 535 B 451,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 52 50 51 1 5,822,200 296,540,900 71 8.031 51 T/J 3,997,800 50 B 24,583,500 67 BRNA Berlina Tbk. --U3---2 1,170 0 0 1,170 0 0 0 0 877.851 1,175 J 22,500 1,125 B 5,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,875 1,890 1,800 1,870 -5 7,852,400 14,482,921,500 1,248 146.447 1,870 T/J 356,000 1,860 B 1,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,085 1,090 -10 20,211,100 22,225,802,500 1,426 213.514 1,095 J 100 1,090 T/B 2,887,400 70 BSIM Bank Sinarmas Tbk. --U8---1 610 600 575 590 -20 5,200 3,046,000 8 402.404 590 T/J 3,500 575 B 800 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,410 2,440 2,420 2,420 10 1,700 4,116,000 2 124.103 2,410 J 500 2,300 B 200 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---2 140 140 126 133 -7 6,123,200 820,100,100 33 1,019.001 137 J 4,200 133 T/B 101,000 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 442,151,800 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,710 3,660 3,660 -10 29,300 107,670,000 37 708.531 3,670 J 2,000 3,660 T/B 7,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,710 1,700 1,710 5 24,115,500 41,089,665,500 1,361 1,710.000 1,710 T/J 1,431,100 1,705 B 655,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,580 1,540 1,480 1,520 -60 70,900 107,024,000 45 257.627 1,520 T/J 30,400 1,480 B 900 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 138 129 135 0 51,856,700 7,025,762,900 731 13.202 136 J 54,700 135 T/B 11,900 79 BUMI Bumi Resources Tbk. --S2K--2 169 171 167 167 -2 70,492,500 11,872,022,900 1,244 9.692 167 T/J 9,531,800 166 B 15,553,100 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 220 222 200 222 2 14,729,600 3,223,204,200 267 170.769 222 T/J 89,600 202 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 192 192 189 189 -3 32,500 6,150,000 7 178.718 193 J 1,500 188 B 300 82 BWPT Eagle High Plantations Tbk. --U1K--1 175 178 172 172 -3 7,847,800 1,374,580,000 387 37.618 172 T/J 228,100 171 B 505,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 328 344 318 342 14 2,372,100 801,454,800 730 103.636 342 T/J 42,900 334 B 13,600 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,530 2,550 2,480 2,480 -50 2,123,000 5,344,745,000 232 141.714 2,480 T/J 27,800 2,470 B 46,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 310 0 553,900 170,631,200 153 566.345 310 T/J 183,200 308 B 29,400 86 CASS Cardig Aero Services Tbk. --U7---2 690 700 700 700 10 570,000 399,000,000 6 175.000 695 J 200 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 97 97 94 94 -3 4,602,500 436,435,300 185 601.600 95 J 646,300 94 T/B 109,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 250 252 248 250 0 423,400 105,820,400 51 19.563 252 J 145,300 250 T/B 25,400 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,400 1,400 1,370 1,400 0 12,500 17,257,500 8 5,080.194 1,400 T/J 75,500 1,395 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 292 296 288 290 -2 16,365,400 4,767,691,800 815 1,260.870 290 T/J 248,000 288 B 1,250,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,325 1,360 1,330 1,330 5 1,900 2,569,000 15 127.266 1,350 J 200 1,330 T/B 1,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 220 220 210 212 -8 60,000 12,767,600 73 40.102 214 J 5,300 212 T/B 13,000 93 COWL Cowell Development Tbk. --U6---2 420 430 414 414 -6 121,200 51,700,600 99 318.462 420 J 600 414 T/B 3,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,452,200 72,610,000 18 45.455 50 T/J 19,705,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 585 590 575 575 -10 210,500 121,555,500 26 290.162 580 J 600 570 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-1 820 840 805 805 -15 5,206,700 4,300,055,000 975 180.235 810 J 5,000 805 T/B 15,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,200 410,000 3 16.496 50 T/J 86,451,000 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 980 1,000 935 995 15 1,226,200 1,193,243,000 556 865.217 995 T/J 63,600 985 B 1,500 100 DILD Intiland Development Tbk. --S6---1 326 320 312 312 -14 1,606,500 503,892,000 75 54.368 312 T/J 99,500 310 B 563,900 101 DKFT Central Omega Resources Tbk. --U2---2 316 326 314 326 10 116,900 37,906,600 17 837.400 326 T/J 37,000 314 B 16,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,325 5,375 5,325 5,350 25 18,000 96,262,500 19 31,980.393 5,400 J 100 5,350 T/B 61,900 103 DMAS Puradelta Lestari Tbk. --M6---1 130 135 128 128 -2 3,950,100 515,464,600 258 60.952 129 J 226,500 128 T/B 1,256,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,210 3,310 -10 22,000 71,862,000 23 2,907.615 3,320 J 15,200 3,270 B 1,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 805 820 795 820 15 19,876,200 16,148,131,500 4,182 1,110.148 820 T/J 681,500 815 B 10,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 140 141 137 138 -2 104,400 14,489,400 42 25.091 140 J 12,000 138 T/B 6,500 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 420 366 366 -74 555,600 212,910,800 94 98.919 366 T/J 2,100 364 B 5,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,100 16,000 14,100 14,975 875 4,000 57,820,000 16 998.333 14,875 J 100 11,325 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,325 J 9,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,945 0 0 1,945 0 0 0 0 715.938 1,940 J 5,000 1,910 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 89 86 86 -1 31,500 2,736,700 11 57.333 89 J 20,100 86 T/B 23,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,200 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 376 376 364 368 -8 31,726,600 11,731,692,200 2,032 92.000 370 J 601,700 368 T/B 1,775,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 4 10.308 50 T/J 513,712,900 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 101 105 101 101 0 20,930,300 2,144,164,900 1,129 8.421 102 J 176,000 101 T/B 1,718,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,825 1,820 1,790 1,820 -5 6,600 11,817,000 2 1,273.360 1,820 T/J 4,900 1,790 B 43,500 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,700 1,735 1,605 1,620 -80 30,259,300 50,379,212,500 7,174 162.000 1,625 J 455,900 1,620 T/B 3,724,300 118 ESSA Surya Esa Perkasa Tbk. --S2---1 300 308 298 302 2 24,454,700 7,433,564,400 1,090 562.268 302 T/J 103,100 300 B 3,005,800 119 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,670 2,190 2,220 -400 52,029,600 122,130,551,000 9,248 112.667 2,220 T/J 220,700 2,210 B 535,300 120 FAST Fast Food Indonesia Tbk. --U9---2 1,605 1,680 1,660 1,660 55 5,100 8,474,000 10 2,610.679 1,785 J 1,400 1,615 B 600 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,600 7,750 7,425 7,450 -150 262,600 1,997,677,500 250 1,707.306 7,450 T/J 5,200 7,425 B 1,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,675 5,625 5,650 25 3,749,500 21,137,685,000 18 1,130.000 5,675 J 22,000 5,650 T/B 2,900 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,300 J 1,000 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 730 725 730 5 103,100 74,915,000 48 730.000 730 T/J 40,300 725 B 800 125 FORZ Forza Land Indonesia Tbk. --U6---1 940 945 925 945 5 1,103,600 1,037,934,500 140 429.545 950 J 103,700 930 B 18,000 126 FREN Smartfren Telecom Tbk. --U7---1 101 115 98 100 -1 332,720,600 35,376,664,800 6,093 5.556 101 J 2,393,200 100 T/B 1,598,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 119 121 116 117 -2 1,556,100 184,259,800 178 73.125 118 J 23,800 117 T/B 33,500 128 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---1 202 204 200 202 0 3,177,200 638,364,200 255 27.154 202 T/J 591,600 200 B 316,300 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 635 620 635 15 1,971,400 1,240,668,000 416 124.666 635 T/J 286,300 630 B 93,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 250 252 220 226 -24 15,601,400 3,655,228,400 1,431 56.500 228 J 264,900 226 T/B 730,800 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 200 12,800 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---1 128 134 128 130 2 6,800 891,400 5 52.000 132 J 20,300 130 T/B 6,400 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,200 3,160 3,170 0 104,900 332,676,000 96 3,170.000 3,170 T/J 168,700 3,160 B 1,000 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 800 900 B 1,100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,910 2,840 2,850 0 157,600 450,103,000 49 872.467 2,860 J 5,100 2,850 T/B 9,400 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 700 640 695 50 4,900 3,272,500 6 1,069.231 680 J 500 530 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 845 815 815 -20 11,416,300 9,515,834,500 663 262.903 815 T/J 93,600 810 B 260,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 248 246 246 -4 33,000 8,118,400 17 82.000 248 J 11,300 246 T/B 900 141 HRUM Harum Energy Tbk. --S2K--1 1,960 1,975 1,920 1,925 -35 1,923,000 3,726,401,500 797 37.019 1,930 J 1,400 1,925 T/B 166,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 7,300 7,000 7,000 500 600 4,230,000 3 752.850 7,300 J 100 7,000 T/B 11,600 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 0 0 790 0 0 0 0 61.719 790 J 200 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 199 200 195 199 0 359,403,700 70,771,390,000 833 381.972 199 T/J 400,700 198 B 8,600 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 157 159 152 152 -5 8,519,500 1,316,041,900 542 40.533 153 J 820,000 152 T/B 324,100 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,895 1,950 1,900 1,940 45 1,803,500 3,479,034,500 630 260.446 1,940 T/J 158,600 1,935 B 13,100 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 625 610 610 -10 64,200 39,545,000 12 122.000 610 T/J 36,500 605 B 75,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 955 955 950 955 0 257,700 244,817,500 18 251.316 955 T/J 29,500 945 B 100 149 INAF Indofarma Tbk. --U5---1 3,900 4,170 3,920 4,100 200 69,900 280,027,000 79 1,640.000 4,130 J 3,500 4,080 B 900 150 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,150 2,910 3,060 140 22,075,300 67,288,833,000 4,293 1,248.980 3,070 J 59,900 3,060 T/B 460,600 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,150 4,210 4,060 4,150 0 64,200 265,956,000 73 558.930 4,150 T/J 1,900 4,070 B 100 152 INDS Indospring Tbk. --M4---1 2,390 2,440 2,370 2,400 10 1,187,800 2,849,599,000 129 225.000 2,410 J 3,300 2,400 T/B 100 153 INDY Indika Energy Tbk. --S2XXO1 2,240 2,400 2,250 2,380 140 23,906,300 55,770,706,000 6,621 80.678 2,380 T/J 72,100 2,370 B 32,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 68 66 67 -1 800,100 53,591,200 75 0.383 67 T/J 10,500 66 B 1,104,900 155 INPP Indonesian Paradise Property Tbk. --U9---2 625 0 0 625 0 0 0 0 595.238 615 J 400 575 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 617,500 1,259,700,000 315 739.130 2,050 J 7,000 2,000 B 900 157 INTA Intraco Penta Tbk. --U9---2 480 480 478 478 -2 69,700 33,316,800 5 336.950 480 J 122,000 476 B 30,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 398 398 398 0 100 39,800 1 104.737 404 J 10,500 392 B 23,600 159 ISAT Indosat Tbk. --S7K--1 2,410 2,430 2,400 2,430 20 636,500 1,542,153,000 234 173.571 2,430 T/J 180,800 2,420 B 1,900 160 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 24,900 25,175 24,800 24,800 -100 1,259,300 31,447,897,500 3,134 177.143 24,825 J 500 24,800 T/B 800 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 79,044,600 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 480 478 478 -12 274,400 131,183,200 8 271.144 480 J 2,000 478 T/B 284,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 486 J 5,100 402 B 5,500 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,030 2,050 1,990 2,020 -10 3,232,900 6,539,529,000 651 552.214 2,020 T/J 201,100 2,010 B 26,200 166 JRPT Jaya Real Property Tbk. --S6---1 610 625 570 585 -25 2,453,600 1,493,746,000 167 562.500 585 T/J 38,800 580 B 100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,150 4,170 4,120 4,120 -30 1,827,000 7,556,441,000 1,108 242.953 4,140 J 31,000 4,120 T/B 109,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,295 J 300 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,520 2,450 2,470 20 56,600 140,190,000 50 2,470.000 2,490 J 800 2,470 T/B 19,500 170 KBLI KMI Wire & Cable Tbk. --S4K--1 246 248 244 248 2 904,500 221,880,600 73 30.134 248 T/J 598,200 246 B 1,979,600 171 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---1 222 222 216 220 -2 692,500 150,439,000 67 7.633 220 T/J 449,700 218 B 500,000 173 KINO Kino Indonesia Tbk. --U5---2 2,040 2,240 2,050 2,060 20 394,900 843,019,000 246 54.211 2,070 J 200 2,060 T/B 600 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,950 2,920 2,940 0 153,700 450,404,000 58 980.000 2,930 J 6,500 2,600 B 12,700 175 KKGI Resource Alam Indonesia Tbk. --S2---1 350 356 346 356 6 31,100 10,923,600 7 1,249.123 356 T/J 77,000 350 B 500 176 KMTR Kirana Megatara Tbk. --U3---2 326 324 318 318 -8 59,000 18,968,200 26 69.432 324 J 500 318 T/B 3,700 177 KPIG MNC Land Tbk. --U9---2 137 138 136 137 0 16,083,500 2,218,904,800 3,289 294.795 138 J 445,500 136 B 53,800 178 KRAH Grand Kartech Tbk. --U4---2 2,450 2,460 2,450 2,450 0 12,500 30,749,000 11 890.909 2,460 J 1,900 2,450 T/B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 370 376 366 370 0 1,879,900 697,693,800 211 45.999 372 J 127,300 370 T/B 419,600 180 KREN Kresna Graha Investama Tbk. --S9K--1 625 635 605 625 0 96,705,700 59,860,301,500 4,353 6,502.289 625 T/J 424,000 615 B 40,200 181 LINK Link Net Tbk. --S9K--1 4,390 4,370 4,300 4,340 -50 680,400 2,958,671,000 198 271.250 4,370 J 3,400 4,200 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,545 1,590 1,540 1,545 0 1,149,800 1,791,938,000 388 167.027 1,560 J 10,000 1,545 T/B 3,223,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 280 292 274 276 -4 60,185,500 17,321,878,600 993 70.667 278 J 100,900 276 T/B 132,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,850 4,890 4,800 4,830 -20 5,697,800 27,548,622,000 2,793 109.447 4,830 T/J 130,300 4,820 B 125,100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,290 1,260 1,260 -30 5,396,400 6,871,977,000 777 325.161 1,260 T/J 10,900 1,255 B 218,500 186 LTLS Lautan Luas Tbk. --U9---1 535 540 520 540 5 314,500 166,672,000 41 190.888 545 J 1,500 540 T/B 94,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 430 440 420 430 0 92,794,700 40,221,928,000 149 906.676 430 T/J 10,200 400 B 2,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,240 1,275 1,235 1,265 25 6,262,900 7,898,747,500 941 718.750 1,270 J 188,200 1,265 T/B 166,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,775 1,770 1,775 5 2,400 4,249,500 3 105.655 1,770 J 1,400 1,680 B 500 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 790 800 0 3,853,700 3,075,112,000 849 1,283.800 800 T/J 5,000 795 B 1,700 191 MARI Mahaka Radio Integra Tbk. --U9---2 254 260 252 252 -2 20,842,300 5,328,127,400 308 336.000 254 J 25,000 252 T/B 33,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,845 1,870 1,835 1,870 25 654,600 1,215,574,500 215 748.000 1,870 T/J 58,100 1,850 B 5,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 590 605 570 575 -15 6,024,200 3,524,870,000 321 408.845 575 T/J 59,300 570 B 462,500 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 7,700 6,800 7,100 -900 14,900 104,507,500 58 3,061.519 7,100 T/J 1,400 7,050 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,000 2,950 2,980 -20 16,800 49,985,000 36 229.231 2,980 T/J 3,900 2,970 B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 620 605 610 0 1,662,800 1,017,592,500 260 38.125 610 T/J 395,000 605 B 185,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,570 3,470 3,470 -50 2,406,500 8,496,197,000 629 250.542 3,470 T/J 41,300 3,460 B 25,800 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 160 159 153 155 -5 336,800 52,380,300 96 139.023 156 J 2,400 155 T/B 35,100 199 MDIA Intermedia Capital Tbk. --M9---1 148 148 137 147 -1 6,316,200 900,508,200 1,443 106.522 147 T/J 197,900 145 B 100,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,800 2,910 2,800 2,900 100 298,400 863,419,000 45 151.242 2,900 T/J 18,600 2,870 B 200 201 MDLN Modernland Realty Tbk. --S6---1 218 218 212 218 0 17,444,100 3,749,182,400 465 64.697 218 T/J 150,000 214 B 1,005,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 805 810 -10 7,266,400 5,910,619,500 957 1,426.634 810 T/J 7,400 805 B 393,000 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 800 3,840,000 3 3,498.848 0 J 0 4,800 T/B 700 204 MERK Merck Tbk. --U5---2 5,425 5,400 5,250 5,400 -25 2,700 14,190,000 6 14,237.878 5,425 J 1,100 5,250 B 3,000 205 META Nusantara Infrastructure Tbk. --M7---1 242 246 238 244 2 360,300 87,229,800 36 73.251 244 T/J 150,000 242 B 12,300 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 40,100 32,080,000 3 820.513 800 T/J 121,600 780 B 200 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 126,500 134,090,000 4 385.455 1,070 J 500,000 1,060 T/B 173,500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,450 1,425 1,440 10 2,314,100 3,329,578,500 244 84.782 1,445 J 7,100 1,440 T/B 200 209 MINA Sanurhasta Mitra Tbk. --U9---2 510 535 510 510 0 1,714,900 896,765,000 368 2,428.571 520 J 23,900 510 T/B 56,700 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 187 190 186 186 -1 13,800 2,597,100 16 465.000 186 T/J 8,600 185 B 100 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 24,000 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,100 16,000 16,100 100 1,800 28,850,000 10 102,547.771 16,100 T/J 4,300 15,750 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 850 855 840 845 -5 168,500 142,460,500 55 141.127 855 J 32,500 845 T/B 3,300 214 MLPL Multipolar Tbk. --U9---1 85 87 82 83 -2 5,164,700 431,852,500 167 9.520 84 J 215,600 83 T/B 857,300 215 MLPT Multipolar Technology Tbk. --U9---1 785 815 765 785 0 63,300 49,185,000 49 163.542 785 T/J 25,000 760 B 600 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 6,100 3,202,500 5 89.744 525 T/J 9,900 515 B 1,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 800 770 800 20 13,123,300 10,299,655,000 1,083 88.889 800 T/J 1,319,700 785 B 16,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 770 805 770 800 30 1,066,100 848,312,000 213 53.333 805 J 154,900 800 T/B 19,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 150 157 140 154 4 4,400,600 662,910,300 516 64.747 154 T/J 59,300 152 B 1,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 5,200 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 340 350 334 350 10 34,900 12,171,000 39 350.000 350 T/J 10,500 340 B 1,000 222 MSKY MNC Sky Vision Tbk. --U9---1 885 885 880 885 0 251,800 221,588,000 5 58.224 885 T/J 11,700 800 B 10,000 223 MTDL Metrodata Electronics Tbk. --S9---1 715 720 700 720 5 39,800 28,169,500 19 1,296.176 720 T/J 13,400 700 B 8,200 224 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---1 400 390 380 390 -10 34,000 12,960,000 13 163.968 392 J 100 390 T/B 26,100 226 MYOH Samindo Resources Tbk. --S2---1 860 860 850 855 -5 509,600 436,127,000 69 101.837 860 J 69,900 855 T/B 29,700 227 MYRX Hanson International Tbk. --S6K--2 121 120 118 119 -2 496,413,100 59,133,059,100 432 81.156 119 T/J 5,775,500 118 B 2,187,400 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 100 60,000 1 582.524 605 J 113,600 600 T/B 111,200 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,600 3,580 3,430 3,430 -170 90,100 314,836,000 134 1,055.385 3,430 T/J 5,300 3,420 B 300 230 NIRO City Retail Developments Tbk. --U6---2 92 92 91 91 -1 65,000 5,920,000 4 86.667 93 J 30,000 91 T/B 43,000 231 NISP Bank OCBC NISP Tbk. --U8---1 840 840 830 840 0 8,300 6,963,000 8 1,017.886 840 T/J 100 835 B 2,100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,050 1,080 1,080 1,080 30 800 864,000 2 288.000 1,080 T/J 3,100 1,030 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 390 396 388 394 4 93,800 36,779,000 39 46.353 396 J 61,300 394 T/B 10,900 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 4,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 540 540 540 540 0 11,500 6,210,000 5 1,068.355 540 T/J 4,600 520 B 4,500 236 PALM Provident Agro Tbk. --U1---2 254 268 254 268 14 12,900 3,348,400 17 73.250 268 T/J 11,900 262 B 100 237 PANS Panin Sekuritas Tbk. --U8---1 1,355 1,395 1,350 1,350 -5 12,000 16,441,500 21 981.818 1,360 J 4,000 1,350 T/B 888,600 238 PBID Panca Budi Idaman Tbk. --U3---2 1,085 1,090 1,075 1,085 0 152,900 166,349,000 63 127.647 1,095 J 104,300 1,085 T/B 20,000 239 PBRX Pan Brothers Tbk. --U4K--1 555 575 545 550 -5 4,739,900 2,641,292,000 1,549 973.451 560 J 2,600 550 T/B 1,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,950 2,950 0 14,900 43,955,000 1 1,966.667 2,950 T/J 4,800 2,940 B 15,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,220 2,310 2,170 2,210 -10 108,871,000 244,091,200,000 8,992 736.667 2,210 T/J 315,000 2,200 B 657,900 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,200 1,240 1,060 1,240 40 6,600 7,897,000 6 241.951 1,255 J 200 1,160 B 10,000 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,200 J 3,000 2,620 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,090 1,060 1,070 -15 1,524,900 1,639,497,500 189 1,781.552 1,070 T/J 32,100 1,065 B 6,100 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 61 59 60 -1 1,872,100 112,215,400 119 60.000 60 T/J 173,900 59 B 1,162,900 246 PNIN Paninvest Tbk. --S8---1 1,010 1,045 1,015 1,025 15 239,000 245,805,500 66 1,089.962 1,035 J 35,400 1,025 T/B 20,300 247 PNLF Panin Financial Tbk. --S8---1 274 276 262 262 -12 17,329,500 4,618,126,400 1,000 283.182 264 J 100,200 262 T/B 233,300 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 745 J 500 600 B 2,300 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,560 4,510 4,520 -30 23,180,000 105,181,302,000 216 2,868.912 4,520 T/J 280,700 4,510 B 163,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 139,400 251 POWR Cikarang Listrindo Tbk. --M7---2 895 890 880 885 -10 25,200 22,371,500 30 59.000 890 J 400 885 T/B 4,600 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 295,800 105,193,200 62 82.791 356 T/J 3,609,500 354 B 4,000 253 PPRO PP Properti Tbk. --S6K--1 96 99 96 97 1 13,337,700 1,299,310,200 519 209.730 98 J 3,004,200 97 T/B 2,519,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,450 2,290 2,190 2,210 -240 169,100 376,222,000 101 34.000 2,420 J 400 2,200 B 54,500 255 PRIM Royal Prima Tbk. --U9---2 995 1,005 960 1,005 10 4,600 4,482,500 17 1,005.000 1,005 T/J 49,700 960 B 30,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 176 180 176 178 2 1,942,500 346,082,600 133 577.491 178 T/J 58,700 177 B 8,700 257 PTBA Bukit Asam Tbk. --S2BXO1 4,250 4,300 4,220 4,230 -20 11,951,200 50,898,307,000 4,188 3,678.261 4,240 J 13,600 4,230 T/B 72,200 258 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,415 1,330 1,340 10 23,685,600 32,539,425,000 2,474 251.880 1,345 J 117,500 1,340 T/B 325,800 259 PTRO Petrosea Tbk. --S2---1 2,020 2,120 2,040 2,090 70 7,168,400 14,927,769,000 1,593 1,672.000 2,100 J 441,100 2,090 T/B 184,300 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 7,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 478 498 478 494 16 26,295,900 12,950,299,600 1,695 1,904.468 494 T/J 678,400 492 B 1,894,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 950 945 880 920 -30 310,100 277,024,500 169 920.000 920 T/J 29,800 905 B 100 263 RAJA Rukun Raharja Tbk. --S7---1 474 498 476 488 14 8,646,700 4,231,842,600 1,080 1,676.285 490 J 109,300 488 T/B 441,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,220 1,165 1,200 10 5,722,500 6,822,708,000 1,118 750.000 1,200 T/J 200 1,195 B 20,000 265 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 5,200 5,200 100 1,300 6,760,000 2 273.945 5,400 J 3,500 5,225 B 400 266 RIMO Rimo International Lestari Tbk --U9---2 157 159 156 157 0 839,187,300 132,174,227,900 1,063 86.196 157 T/J 437,500 156 B 674,200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 332 308 330 12 14,600 4,536,000 6 2,582.160 328 J 3,700 316 B 1,300 268 RODA Pikko Land Development Tbk. --U6---2 380 320 302 320 -60 200 62,200 2 510.937 370 J 300 322 B 4,300 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,070 1,045 1,070 20 125,800 133,298,500 68 419.608 1,070 T/J 2,600 1,050 B 2,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 1,067,000 547,716,000 300 643.750 515 T/J 11,300 510 B 13,500 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,025 9,025 9,025 25 1,000 9,025,000 1 5,822.581 9,025 T/J 10,000 8,600 B 600 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,570 1,590 1,535 1,590 20 9,557,600 14,948,737,000 2,215 719.285 1,590 T/J 951,700 1,565 B 22,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 620 775 775 775 155 1,300 1,007,500 3 866.842 0 J 0 775 T/B 2,200 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,350 2,350 2,350 -40 100 235,000 1 100.427 2,450 J 3,200 2,350 T/B 200 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,350 J 11,700 3,110 B 5,100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,070 1,070 995 1,060 -10 4,163,700 4,332,719,500 1,020 757.143 1,060 T/J 26,600 1,055 B 14,800 278 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---1 800 820 800 800 0 2,124,900 1,706,325,500 470 137.931 805 J 4,900 800 T/B 16,600 280 SILO Siloam International Hospitals Tbk. --S9---1 2,300 2,350 2,300 2,340 40 109,300 253,278,000 78 26.576 2,350 J 10,100 2,310 B 100 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 468 458 468 8 1,447,200 670,451,800 100 42.545 468 T/J 6,700 462 B 57,200 282 SIPD Sierad Produce Tbk. --U3---2 1,180 0 0 1,180 0 0 0 0 1.311 1,160 J 100 950 B 100 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,610 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,760 1,850 1,750 1,850 90 723,900 1,308,901,000 507 330.357 1,850 T/J 47,100 1,795 B 2,700 285 SMCB Holcim Indonesia Tbk. --M3---1 1,825 1,835 1,675 1,730 -95 17,947,300 31,575,169,000 2,539 2,089.372 1,730 T/J 88,400 1,725 B 102,500 286 SMDR Samudera Indonesia Tbk. --S7---1 288 298 286 292 4 594,800 172,165,400 87 1,171.844 292 T/J 529,300 288 B 16,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,325 9,025 9,250 250 14,185,900 131,022,787,500 3,760 3,218.735 9,250 T/J 1,100 9,225 B 63,500 288 SMRA Summarecon Agung Tbk. --S6IK-1 600 625 570 570 -30 9,347,700 5,521,415,000 1,349 936.576 585 J 22,000 570 T/B 1,228,400 289 SMRU SMR Utama Tbk. --U2---2 490 492 474 490 0 201,500 97,442,000 36 119.829 488 J 1,500 472 B 21,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,475 1,510 1,470 1,510 35 3,445,900 5,148,240,000 1,071 4,033.227 1,510 T/J 1,400 1,500 B 375,200 291 SOCI Soechi Lines Tbk. --M7---1 128 130 127 127 -1 2,723,500 348,271,400 242 23.091 128 J 36,400 127 T/B 214,000 292 SPTO Surya Pertiwi Tbk. --U9---2 885 885 870 880 -5 3,161,300 2,781,781,000 306 880.000 880 T/J 491,200 870 B 400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 0 0 194 0 0 0 0 207.042 184 J 3,000 163 B 10,000 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 368 358 358 -4 103,038,600 37,260,956,200 3,401 149.167 360 J 1,200,200 358 T/B 1,600,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,980 3,960 3,960 3,960 -20 3,500 13,860,000 3 72.000 3,960 T/J 2,300 3,650 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 470 460 462 -4 13,908,800 6,472,859,200 393 189.538 464 J 116,200 462 T/B 190,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,260 1,290 1,260 1,290 30 52,153,800 66,565,122,500 3,041 192.537 1,290 T/J 49,700 1,280 B 208,900 298 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 618,840,200 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,000 3,060 2,630 2,810 -190 4,790,300 13,668,600,000 1,472 2,554.545 2,810 T/J 10,000 2,680 B 1,200 302 TARA Sitara Propertindo Tbk. --U6K--1 920 930 915 920 0 45,186,200 41,662,599,500 4,683 867.925 920 T/J 447,600 915 B 222,800 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,680 4,620 4,680 0 4,362,200 20,390,342,000 592 231.111 4,680 T/J 345,200 4,620 B 16,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 890 915 890 895 5 1,792,300 1,614,227,500 616 203.803 895 T/J 84,100 890 B 106,300 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,500 J 3,400 15,000 B 300 306 TDPM Tridomain Performance Materials Tbk. --S3---1 274 276 270 270 -4 26,716,600 7,325,339,600 338 118.421 270 T/J 192,600 268 B 132,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 640 685 685 685 45 1,600 1,096,000 4 220.968 685 T/J 10,300 575 B 1,100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 380 380 380 -120 100 38,000 1 86.113 590 J 200 500 B 5,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,750 2,750 0 800 2,200,000 1 2,259.841 3,200 J 200 2,600 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 815 815 790 795 -20 18,101,900 14,404,610,500 367 397.500 795 T/J 256,500 790 B 504,700 311 TINS Timah Tbk. --S2K--1 645 665 645 645 0 9,985,200 6,528,560,000 1,240 329.591 650 J 75,500 645 T/B 1,526,400 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,300 10,850 10,050 10,050 -250 10,170,300 106,034,065,000 5,084 621.374 10,050 T/J 891,400 10,025 B 79,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 800 740 790 0 5,900 4,652,000 10 363.402 800 J 17,800 740 B 900 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,730 1,700 1,650 1,700 -30 10,300 17,505,000 4 89.474 1,700 T/J 19,800 1,650 B 1,900 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 795 805 770 775 -20 9,802,800 7,702,903,000 1,054 1,247.364 775 T/J 74,500 770 B 88,800 316 TOTL Total Bangun Persada Tbk. --S6---1 510 530 510 515 5 839,300 431,699,000 90 185.101 515 T/J 96,900 510 B 400 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 336 328 328 0 61,900 20,342,600 22 1,064.002 330 J 31,900 328 T/B 40,400 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 484 510 486 500 16 65,681,200 32,861,890,600 1,573 2,381.746 505 J 231,200 500 T/B 365,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 181 190 182 188 7 435,198,800 79,846,897,300 2,764 155.380 188 T/J 1,487,700 187 B 2,966,800 320 TRIO Trikomsel Oke Tbk. --U9---1 190 200 199 199 9 1,100 219,000 2 88.335 199 T/J 1,500 174 B 1,200 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 9,900 3,960,000 1 238.607 410 J 110,000 400 T/B 67,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,385 1,375 1,385 5 10,800 14,903,500 16 247.074 1,385 T/J 13,900 1,375 B 1,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,220 3,040 3,220 -10 32,900 105,587,000 47 3,220.000 3,220 T/J 200 3,200 B 150,000 324 TURI Tunas Ridean Tbk. --U9---1 1,145 1,185 1,150 1,180 35 1,167,900 1,363,563,000 51 2,622.222 1,180 T/J 148,200 1,175 B 202,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,240 1,225 1,170 1,180 -60 436,800 514,465,500 142 2,287.886 1,185 J 33,600 1,170 B 40,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,580 3,780 3,540 3,740 160 5,200 19,044,000 23 138.515 3,730 J 1,700 3,470 B 100 327 VICO Victoria Investama Tbk. --U8---1 99 100 96 99 0 75,300 7,454,800 21 79.200 99 T/J 98,900 98 B 600 328 VIVA Visi Media Asia Tbk. --U9---1 134 135 128 131 -3 2,914,700 380,427,400 217 43.667 131 T/J 191,100 129 B 638,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 222 226 2 2,485,300 562,058,800 170 77.931 226 T/J 50,200 224 B 262,100 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,100 1,180 1,100 1,165 65 61,678,000 71,316,774,500 5,068 299.445 1,170 J 403,300 1,165 T/B 124,400 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 270 270 270 0 500 135,000 2 73.017 270 T/J 1,800 268 B 300 332 WOOD Integra Indocabinet Tbk. --S5---2 600 605 575 575 -25 13,000,500 7,695,415,500 565 221.154 580 J 14,200 575 T/B 737,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 328 314 314 -4 62,579,900 20,057,563,200 2,409 64.082 318 J 1,003,000 314 T/B 6,316,100 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,440 1,515 1,430 1,485 45 44,613,700 66,331,036,500 4,763 400.810 1,490 J 53,700 1,485 T/B 1,022,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 300 310 298 298 -2 24,089,600 7,280,596,000 1,308 50.508 302 J 235,700 298 T/B 2,127,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,405 1,445 1,410 1,425 20 12,219,200 17,432,691,500 3,186 1,017.857 1,425 T/J 1,000 1,420 B 1,100 Total 4,671,355,500 2,766,946,433,700 217,291 2,207,083,700 131,184,600 Jakarta, 01 November 2018 Trading Division