List of Securities Quotation: IDX SMC Composite Date: Thursday, 15 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 10,100 10,500 10,150 10,350 250 1,357,500 14,112,447,500 1,409 840.808 10,400 J 1,100 10,350 T/B 243,200 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 5,600 B 400 3 ABMM ABM Investama Tbk. --U9---1 2,260 2,260 2,160 2,160 -100 1,000 2,195,000 3 57.600 2,160 T/J 100 2,020 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,425 1,400 1,420 25 14,446,500 20,513,213,000 1,266 1,731.707 1,420 T/J 127,300 1,415 B 176,400 5 ACST Acset Indonusa Tbk. --S6---1 1,345 1,370 1,350 1,350 5 123,100 166,714,500 39 56.692 1,350 T/J 9,000 1,345 B 19,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,280 1,340 1,275 1,340 60 7,833,900 10,277,721,000 1,263 1,052.359 1,345 J 60,800 1,340 T/B 42,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,200 8,225 8,200 8,225 25 75,100 616,322,500 44 353.763 8,250 J 5,000 8,225 T/B 18,100 8 ADMG Polychem Indonesia Tbk --M3---1 312 314 310 312 0 947,900 295,037,200 144 27.849 314 J 135,900 312 T/B 19,600 9 AGII Aneka Gas Industri Tbk. --U3---1 595 600 600 600 5 18,800 11,280,000 11 54.545 620 J 300,400 600 T/B 199,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 314 308 312 4 1,492,300 463,312,600 214 509.737 312 T/J 1,000 310 B 86,100 11 AGRS Bank Agris Tbk. --U8---2 234 234 234 234 0 2,200 514,800 4 212.727 240 J 3,000 230 B 2,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,510 3,680 3,510 3,650 140 10,279,200 37,094,197,000 2,939 2,909.039 3,660 J 138,100 3,650 T/B 671,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 340 340 340 0 200 68,000 1 323.810 336 J 1,000 272 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 0 0 4,350 0 0 0 0 177.551 4,350 J 144,700 4,300 B 1,300 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 785 790 775 780 -5 470,300 367,385,500 93 1,990.354 785 J 82,300 780 T/B 236,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,255 1,255 1,210 1,220 -35 20,600 25,828,000 9 101.667 1,250 J 300 1,220 T/B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 670 680 660 670 0 61,467,300 41,133,912,500 3,737 441.749 675 J 1,213,300 670 T/B 2,369,100 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,730 1,770 1,450 1,520 -210 16,200 28,543,000 5 97.311 1,720 J 200 1,520 T/B 1,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 500 500 -5 3,600 1,801,500 4 531.824 505 J 121,100 500 T/B 115,000 20 APLN Agung Podomoro Land Tbk. --S6K--1 146 149 144 148 2 2,666,900 393,985,400 173 40.548 149 J 907,000 148 T/B 109,100 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 700 700,000 1 66.667 990 J 20,000 960 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 290 292 290 292 2 14,006,600 4,061,914,200 14 97.333 290 J 59,400 282 B 22,500 23 ARNA Arwana Citramulia Tbk. --U3---1 382 382 380 380 -2 196,600 74,766,000 65 2,582.750 382 J 97,000 380 T/B 500,000 24 ASGR Astra Graphia Tbk. --U9---1 1,280 1,305 1,290 1,290 10 70,000 91,007,000 13 267.457 1,305 J 5,000 1,290 T/B 1,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 690 690 685 685 -5 1,738,900 1,199,088,500 88 1,268.519 695 J 53,500 685 T/B 1,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 290 298 290 296 6 6,095,800 1,798,858,400 542 281.905 296 T/J 43,900 294 B 843,100 27 ATIC Anabatic Technologies Tbk. --U9---1 805 885 800 880 75 10,900 9,252,500 22 125.714 880 T/J 600 875 B 1,500 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 1,460 1,470 1,445 1,450 -10 133,700 194,484,000 154 1,311.386 1,470 J 11,700 1,450 T/B 19,900 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 113,000 5,650,000 6 57.388 50 T/J 6,966,700 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 700 217,000 1 228.555 310 T/J 129,500 266 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,700 1,695 1,700 5 444,800 754,507,500 146 2,125.000 1,700 T/J 26,300 1,690 B 1,200 33 BBKP Bank Bukopin Tbk. --S8---1 312 316 310 312 0 3,890,800 1,214,307,800 509 92.557 314 J 98,300 312 T/B 66,800 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 2,250 2,300 2,220 2,300 50 24,363,000 55,406,519,000 2,948 300.000 2,310 J 1,374,200 2,300 T/B 62,000 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 290 288 290 0 25,800 7,479,600 22 295.256 290 T/J 68,600 288 B 300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 172 176 170 170 -2 10,427,800 1,834,291,800 644 482.105 172 J 900 170 T/B 11,400 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 31,600 1,580,000 17 217.306 50 T/J 347,904,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 137 144 137 140 3 21,536,200 3,029,490,700 1,004 82.353 141 J 346,500 140 T/B 43,136,500 42 BFIN BFI Finance Indonesia Tbk. --U8---2 545 550 540 540 -5 311,900 169,060,500 49 2,767.244 545 J 16,300 540 T/B 204,100 43 BHIT MNC Investama Tbk. --S9K--1 78 79 77 77 -1 5,533,100 430,219,600 3,552 225.179 78 J 1,025,700 77 T/B 3,367,800 44 BINA Bank Ina Perdana Tbk. --U8---1 550 550 550 550 0 22,600 12,430,000 9 310.741 555 J 30,000 550 T/B 47,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 7,800 390,000 12 35.714 50 T/J 8,679,200 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,710 2,710 2,620 2,700 -10 156,800 421,450,000 93 41.538 2,710 J 400 2,700 T/B 12,500 47 BISI BISI International Tbk. --U1---1 1,490 1,510 1,455 1,510 20 13,500 19,974,000 20 755.000 1,510 T/J 8,100 1,455 B 300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 1,980 1,955 1,955 15 10,258,900 20,064,013,500 345 325.833 1,970 J 1,200 1,955 T/B 86,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 665 5 1,826,800 1,208,651,000 687 154.651 665 T/J 982,300 660 B 244,300 50 BKSL Sentul City Tbk. --S6LKO1 100 106 100 105 5 158,844,300 16,566,487,600 3,545 7.256 106 J 5,986,400 105 T/B 21,584,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 0 0 170 0 0 0 0 390.087 168 J 600 162 B 3,100 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---2 350 346 346 346 -4 100 34,600 1 108.125 346 T/J 1,300 338 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 300 306 288 294 -6 10,051,900 3,040,347,800 717 239.297 298 J 4,000 294 T/B 190,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 850 870 850 865 15 4,708,900 4,076,529,500 647 6.387 870 J 23,100 865 T/B 105,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 200 206 2 612,400 123,042,400 26 2.454 206 T/J 78,000 204 B 64,500 58 BNLI Bank Permata Tbk. --M8K--1 444 444 438 438 -6 13,591,400 5,980,583,600 486 4.769 438 T/J 2,068,900 436 B 705,000 59 BOGA Bintang Oto Global Tbk. --S9---2 680 690 680 685 5 3,255,000 2,222,561,000 844 665.049 690 J 109,200 685 T/B 8,400 60 BOLT Garuda Metalindo Tbk. --U4---2 1,000 1,000 990 995 -5 133,700 132,836,000 127 180.909 995 T/J 11,400 990 B 2,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,290 2,300 2,290 2,300 10 4,384,100 10,050,626,000 1,912 575.000 2,300 T/J 9,900 2,280 B 9,800 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 567,000 600 B 255,000 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. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 6,500 J 3,300 6,200 B 1,500 65 BRIS Bank BRIsyariah Tbk. --U8---1 545 555 540 550 5 2,087,200 1,141,751,500 387 550.000 550 T/J 195,400 545 B 671,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 1,487,300 74,365,000 19 7.874 50 T/J 3,282,600 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 1,125 1,125 1,125 0 30,000 33,750,000 1 844.088 1,195 J 27,500 1,125 T/B 30,000 68 BRPT Barito Pacific Tbk. --S3XXO1 1,905 1,945 1,880 1,885 -20 3,906,500 7,447,304,000 1,090 147.622 1,885 T/J 128,100 1,880 B 340,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,175 1,185 1,165 1,170 -5 17,211,500 20,221,967,500 2,187 229.185 1,175 J 20,400 1,170 T/B 67,000 70 BSIM Bank Sinarmas Tbk. --U8---1 590 625 610 610 20 400 246,000 3 416.044 610 T/J 52,600 575 B 5,000 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,470 2,460 2,360 2,460 -10 2,300 5,582,000 7 126.154 2,450 J 700 2,360 B 500 72 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 73 BTEK Bumi Teknokultura Unggul Tbk --S5---2 141 144 136 142 1 26,500 3,755,200 11 1,087.956 142 T/J 38,800 136 B 100 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 463,527,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,730 3,730 3,660 3,720 -10 5,100 18,930,000 8 720.146 3,720 T/J 2,400 3,700 B 1,200 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,735 1,695 1,725 25 23,240,900 39,835,322,000 1,751 1,725.000 1,735 J 859,600 1,725 T/B 200,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,700 1,625 1,700 10 37,600 63,531,000 31 288.136 1,700 T/J 20,700 1,625 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 137 134 135 0 2,608,000 351,361,500 132 13.202 136 J 150,400 135 T/B 26,200 79 BUMI Bumi Resources Tbk. --S2K--2 166 168 163 166 0 112,459,300 18,652,029,000 2,052 9.634 167 J 3,564,600 166 T/B 749,000 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 212 232 206 232 20 10,297,800 2,203,535,200 292 178.462 228 J 10,000 222 B 51,500 81 BVIC Bank Victoria International Tbk. --U8---1 175 187 175 186 11 7,900 1,389,000 10 175.882 186 T/J 700 182 B 200 82 BWPT Eagle High Plantations Tbk. --U1K--1 157 162 152 162 5 43,491,600 6,895,966,000 1,027 35.431 163 J 81,800 162 T/B 269,100 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 354 342 342 -12 223,000 76,726,400 77 103.636 348 J 11,200 342 T/B 62,900 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,290 2,300 2,290 2,300 10 1,889,100 4,339,016,000 96 131.429 2,300 T/J 349,400 2,290 B 268,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 312 312 310 312 0 652,900 202,561,600 184 569.998 312 T/J 99,200 310 B 120,300 86 CASS Cardig Aero Services Tbk. --U7---2 710 710 700 710 0 4,400 3,102,000 2 177.500 710 T/J 198,600 685 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 90 87 88 -1 437,800 38,630,200 64 563.200 89 J 186,400 88 T/B 33,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 276 282 272 278 2 1,450,300 403,775,600 63 21.754 280 J 128,000 278 T/B 341,800 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,485 1,520 1,480 1,520 35 16,800 24,872,500 5 5,515.640 1,515 J 6,000 1,485 B 10,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 288 294 288 290 2 13,922,300 4,050,650,000 629 1,260.870 294 J 981,700 290 T/B 299,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,370 1,360 1,360 1,360 -10 200 272,000 2 130.136 1,365 J 2,100 1,360 T/B 1,500 92 CMPP AirAsia Indonesia Tbk. --U7---2 208 220 206 212 4 33,100 7,028,400 74 40.102 212 T/J 2,000 210 B 1,500 93 COWL Cowell Development Tbk. --U6---2 422 428 416 416 -6 109,000 46,414,400 99 320.000 416 T/J 1,400 414 B 2,100 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 221,600 11,080,000 12 45.455 50 T/J 31,615,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 605 610 605 610 5 204,700 123,847,000 31 307.824 610 T/J 400 460 B 100,000 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 910 940 910 920 10 20,819,900 19,193,203,500 1,894 205.983 920 T/J 1,165,200 915 B 146,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,800 140,000 5 16.496 50 T/J 94,733,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 815 850 810 815 0 541,600 448,342,500 387 708.696 815 T/J 17,400 810 B 30,100 100 DILD Intiland Development Tbk. --S6---1 300 304 300 302 2 1,824,200 550,518,600 98 52.626 302 T/J 188,000 300 B 86,200 101 DKFT Central Omega Resources Tbk. --U2---2 336 328 320 324 -12 632,300 204,219,200 56 832.263 324 T/J 77,800 322 B 10,400 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,475 5,450 5,450 0 20,600 112,395,000 12 32,578.158 5,450 T/J 8,000 5,300 B 5,000 103 DMAS Puradelta Lestari Tbk. --M6---1 128 129 127 128 0 3,390,900 434,067,500 165 60.952 129 J 337,200 128 T/B 857,700 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,320 3,320 0 1,200 3,984,000 2 2,916.399 3,320 T/J 13,300 3,280 B 8,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 750 760 720 760 10 24,468,300 18,073,132,000 2,835 1,028.918 760 T/J 1,051,700 755 B 350,000 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 127 128 122 122 -5 33,000 4,140,300 22 22.182 125 J 10,000 122 T/B 34,600 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 336 340 336 338 2 650,500 220,096,400 34 91.351 338 T/J 179,100 336 B 50,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 13,500 13,500 13,500 0 100 1,350,000 1 900.000 13,500 T/J 400 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,280 4,690 4,010 4,010 -270 10,500 42,621,000 19 403.299 4,010 T/J 10,000 4,000 B 2,600 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,970 1,970 1,970 0 700 1,379,000 1 725.140 1,970 T/J 24,900 1,900 B 2,500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 88 93 85 89 1 373,900 33,050,100 117 59.333 88 J 10,000 87 B 2,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,900 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 332 342 332 340 8 26,965,300 9,122,270,000 2,172 85.000 342 J 1,220,700 340 T/B 4,033,100 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,600 530,000 2 10.308 50 T/J 531,490,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 96 98 96 97 1 13,488,300 1,307,245,000 821 8.087 97 T/J 80,900 96 B 2,933,500 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,150 J 100 1,790 B 93,400 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,685 1,750 1,655 1,725 40 46,008,100 78,762,792,500 6,800 172.500 1,725 T/J 523,400 1,720 B 1,326,500 118 ESSA Surya Esa Perkasa Tbk. --S2---1 298 304 294 304 6 12,831,500 3,848,139,000 953 565.992 304 T/J 6,400 302 B 134,000 119 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,200 2,140 2,160 20 10,707,200 23,189,020,000 1,266 109.622 2,170 J 8,600 2,160 T/B 1,014,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 2,610.679 1,820 J 1,000 1,660 T/B 100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,500 7,800 7,400 7,800 300 349,300 2,653,100,000 290 1,787.515 7,800 T/J 2,200 7,750 B 300 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,600 5,600 5,575 5,575 -25 35,500 198,732,500 9 1,115.000 5,600 J 4,600 5,575 T/B 31,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 3,890 3,700 3,890 290 400 1,528,000 3 3,112.000 3,800 J 2,300 2,760 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 710 720 710 720 10 52,200 37,578,000 25 720.000 715 J 1,300 685 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 915 930 915 930 15 1,953,800 1,797,555,000 48 422.727 930 T/J 500 920 B 12,000 126 FREN Smartfren Telecom Tbk. XRU7---1 96 99 95 97 1 18,506,500 1,797,312,600 1,279 5.389 98 J 2,034,000 97 T/B 5,691,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 111 113 110 112 1 599,900 67,072,500 120 70.000 113 J 55,100 112 T/B 1,900 128 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---1 200 252 200 238 38 113,902,000 26,797,340,000 6,969 31.993 240 J 788,500 238 T/B 1,257,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 600 610 590 600 0 8,211,100 4,887,118,000 662 117.795 600 T/J 82,200 595 B 127,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 240 214 240 26 33,366,000 7,790,234,800 2,491 60.000 240 T/J 82,900 238 B 90,600 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 12,725 13,975 12,800 13,975 1,250 1,000 13,517,500 7 2,430.435 13,975 T/J 800 12,725 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---1 130 130 129 129 -1 21,800 2,822,800 13 51.600 133 J 200 129 T/B 500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,030 3,180 3,060 3,140 110 120,400 378,141,000 184 3,140.000 3,140 T/J 54,200 3,060 B 3,600 136 HERO Hero Supermarket Tbk. --U9---1 990 0 0 990 0 0 0 0 2,066.461 960 J 200 915 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,860 2,860 2,840 2,850 -10 70,500 200,866,000 31 872.467 2,860 J 2,700 2,850 T/B 200 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 680 650 680 30 400 263,000 4 1,046.154 675 J 800 605 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 795 800 785 800 5 4,345,300 3,441,891,500 287 258.065 800 T/J 704,800 795 B 5,000 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 250 244 250 4 261,700 65,011,400 31 83.333 250 T/J 3,900 248 B 65,500 141 HRUM Harum Energy Tbk. --S2K--1 1,820 1,820 1,800 1,805 -15 1,247,700 2,254,508,000 972 34.712 1,810 J 6,500 1,805 T/B 103,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 0 0 8,000 0 0 0 0 860.400 8,400 J 100 8,000 B 5,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 775 775 775 0 1,200 930,000 2 60.547 775 T/J 4,400 750 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 210 216 204 206 -4 338,309,500 71,617,493,600 663 395.409 206 T/J 72,000 204 B 179,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 139 146 135 146 7 7,307,400 1,038,018,500 523 38.933 146 T/J 593,500 145 B 296,300 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,950 1,975 1,915 1,960 10 1,194,600 2,322,659,500 584 263.131 1,965 J 10,600 1,960 T/B 33,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 600 605 590 605 5 201,900 120,749,500 29 121.000 605 T/J 102,300 600 B 10,000 148 IMPC Impack Pratama Industri Tbk. --U3---2 915 915 905 915 0 89,500 81,855,500 20 240.789 915 T/J 78,000 905 B 5,000 149 INAF Indofarma Tbk. --U5---1 3,980 4,090 3,980 4,070 90 18,600 75,541,000 42 1,628.000 4,080 J 2,600 4,070 T/B 3,600 150 INCO Vale Indonesia Tbk. --S2BXO1 3,100 3,200 3,080 3,150 50 7,744,800 24,361,315,000 2,334 1,285.714 3,160 J 9,000 3,150 T/B 24,700 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,120 4,180 4,050 4,100 -20 57,600 236,094,000 53 552.196 4,120 J 1,800 4,100 T/B 6,600 152 INDS Indospring Tbk. --M4---1 2,250 2,320 2,270 2,300 50 17,000 39,048,000 16 215.625 2,320 J 1,800 2,270 B 900 153 INDY Indika Energy Tbk. --S2XXO1 2,620 2,640 2,540 2,580 -40 12,304,600 31,677,545,000 3,020 87.458 2,580 T/J 27,400 2,570 B 100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 67 65 66 0 415,100 27,365,100 20 0.377 66 T/J 103,700 65 B 637,700 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,030 2,040 0 263,500 535,831,000 115 739.130 2,050 J 3,700 2,000 B 200 157 INTA Intraco Penta Tbk. --U9---2 480 480 474 480 0 1,900 905,400 4 338.359 480 T/J 170,400 478 B 32,500 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 386 400 388 388 2 121,100 48,023,400 64 102.105 400 J 154,700 388 T/B 9,900 159 ISAT Indosat Tbk. --S7K--1 2,120 2,140 2,100 2,100 -20 1,092,800 2,318,756,000 436 150.000 2,130 J 1,400 2,100 T/B 157,000 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,575 23,225 22,575 23,075 500 2,681,000 61,422,615,000 5,067 164.821 23,075 T/J 63,000 23,025 B 300 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,650 B 200 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 105,514,900 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 462 452 462 -6 300 137,600 2 262.068 498 J 10,000 466 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 500 J 5,000 460 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,080 2,100 2,070 2,080 0 4,879,600 10,151,951,000 1,403 568.617 2,080 T/J 1,532,800 2,070 B 461,200 166 JRPT Jaya Real Property Tbk. --S6---1 565 600 560 600 35 3,053,800 1,728,038,000 263 576.923 595 J 100 565 B 50,500 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,830 3,930 3,830 3,900 70 8,139,600 31,649,734,000 2,656 229.980 3,900 T/J 103,300 3,890 B 92,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 241.213 1,120 J 5,000 1,100 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,640 2,540 2,560 0 2,409,100 6,261,837,000 135 2,560.000 2,580 J 400 2,550 B 5,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 258 254 258 0 450,000 115,257,000 53 31.349 258 T/J 313,300 254 B 1,000 171 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---1 226 230 228 230 4 4,135,500 948,159,200 145 7.980 230 T/J 4,000 228 B 726,700 173 KINO Kino Indonesia Tbk. --U5---2 2,360 2,470 2,360 2,450 90 198,900 486,088,000 102 64.474 2,450 T/J 22,500 2,410 B 11,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,940 2,900 2,930 0 162,200 473,661,000 43 976.667 2,930 T/J 754,100 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 394 394 368 386 -8 116,100 44,561,000 33 1,354.386 386 T/J 32,000 384 B 50,000 176 KMTR Kirana Megatara Tbk. --U3---2 316 318 306 308 -8 347,900 107,775,600 74 67.249 312 J 20,400 308 T/B 44,400 177 KPIG MNC Land Tbk. --U9---2 136 138 132 135 -1 10,993,200 1,514,668,100 1,299 290.491 136 J 15,500 135 T/B 1,100 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,400 2,390 2,390 0 10,200 24,426,000 13 869.091 2,400 J 3,300 2,390 T/B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 374 378 372 376 2 1,156,600 435,107,600 186 46.745 378 J 60,200 376 T/B 128,200 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 735 705 715 0 107,325,400 77,352,424,500 5,766 7,438.618 715 T/J 17,400 710 B 679,900 181 LINK Link Net Tbk. --S9K--1 4,870 5,000 4,830 5,000 130 63,400 314,463,000 156 312.500 5,000 T/J 106,200 4,850 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,470 1,485 1,400 1,420 -50 1,023,700 1,457,494,500 286 153.514 1,430 J 2,400 1,420 T/B 114,100 183 LPKR Lippo Karawaci Tbk. --S6XXO1 266 276 260 268 2 6,313,100 1,706,922,400 715 68.619 270 J 114,500 268 T/B 410,700 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,550 4,750 4,500 4,500 -50 15,553,800 71,410,539,000 5,004 101.969 4,510 J 2,000 4,500 T/B 514,300 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,025 1,060 1,020 1,025 0 16,072,800 16,674,853,500 1,810 264.516 1,030 J 2,000 1,025 T/B 659,400 186 LTLS Lautan Luas Tbk. --U9---1 565 565 550 550 -15 40,000 22,161,000 9 194.423 560 J 400 550 T/B 21,500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 398 400 360 380 -18 77,063,000 30,779,819,600 182 801.248 380 T/J 5,800 364 B 100 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,280 1,290 1,250 1,270 -10 5,428,200 6,854,663,500 1,175 721.591 1,275 J 60,600 1,270 T/B 43,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,780 1,705 1,760 -20 3,600 6,290,000 20 104.762 1,760 T/J 1,300 1,710 B 700 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 800 805 0 4,681,200 3,785,887,000 758 1,291.824 810 J 6,700 805 T/B 3,699,800 191 MARI Mahaka Radio Integra Tbk. --U9---2 240 250 230 250 10 12,072,100 2,905,031,600 232 333.333 250 T/J 35,100 240 B 71,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,980 2,080 1,975 2,000 20 379,000 755,438,500 125 800.000 2,000 T/J 16,900 1,995 B 5,200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 640 625 635 5 5,870,500 3,729,523,000 307 451.507 640 J 1,363,900 635 T/B 294,200 194 MAYA Bank Mayapada Internasional Tbk. CDU8---1 7,000 7,450 7,000 7,275 275 1,500 10,747,500 7 3,136.979 7,275 T/J 6,400 6,525 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 2,980 2,940 2,980 10 60,800 179,935,000 51 229.231 2,990 J 1,000 2,980 T/B 3,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 575 575 0 1,720,600 1,005,240,500 314 35.938 590 J 29,300 575 T/B 58,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,280 3,120 3,280 110 2,338,600 7,511,335,000 524 236.823 3,280 T/J 129,300 3,270 B 300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 151 155 150 152 1 860,200 131,595,200 111 136.333 154 J 44,300 152 T/B 195,000 199 MDIA Intermedia Capital Tbk. --M9---1 142 143 138 143 1 208,400 29,766,400 26 103.623 143 T/J 25,900 139 B 200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,830 2,850 2,770 2,840 10 3,800 10,640,000 11 148.113 2,840 T/J 36,900 2,780 B 50,000 201 MDLN Modernland Realty Tbk. --S6---1 216 216 212 216 0 4,205,900 904,443,600 145 64.104 218 J 356,300 216 T/B 2,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 735 760 25 30,807,400 23,001,797,000 2,744 1,338.570 760 T/J 1,928,500 750 B 1,000 203 MEGA Bank Mega Tbk. --U8---1 4,800 4,800 4,800 4,800 0 800 3,840,000 2 3,498.848 4,800 T/J 900 4,110 B 500 204 MERK Merck Tbk. --U5---2 5,350 5,350 5,200 5,350 0 3,000 15,850,000 9 14,106.046 5,350 T/J 100 5,250 B 100 205 META Nusantara Infrastructure Tbk. --M7---1 240 246 240 246 6 462,100 113,545,400 26 73.852 246 T/J 201,600 244 B 10,200 206 MFIN Mandala Multifinance Tbk. --U8---2 805 805 805 805 0 100,000 80,500,000 5 825.641 805 T/J 30,000 780 B 1,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,150 J 82,800 820 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,465 1,445 1,450 0 941,500 1,369,557,500 88 85.370 1,460 J 200 1,450 T/B 93,700 209 MINA Sanurhasta Mitra Tbk. --U9---2 585 595 560 585 0 2,721,800 1,584,084,500 167 2,785.714 585 T/J 100 565 B 100,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 182 182 179 179 -3 57,500 10,384,000 7 447.500 179 T/J 100 177 B 20,200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,800 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 15,700 16,000 15,700 16,000 300 20,600 329,335,000 13 101,910.828 16,000 T/J 32,400 15,700 B 700 213 MLIA Mulia Industrindo Tbk --U3---2 850 880 855 880 30 228,400 196,791,000 99 146.973 885 J 8,500 880 T/B 2,400 214 MLPL Multipolar Tbk. --U9---1 80 81 79 79 -1 1,385,500 110,350,200 213 9.061 80 J 6,000 79 T/B 1,056,300 215 MLPT Multipolar Technology Tbk. --U9---1 870 890 805 890 20 9,600 8,090,000 15 185.417 850 J 7,100 845 B 5,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 545 500 520 -5 283,000 145,671,500 30 88.889 525 J 34,600 510 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 805 760 795 20 25,735,800 20,134,113,000 3,126 88.333 795 T/J 97,700 790 B 68,400 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 880 890 880 885 5 422,200 371,744,500 124 59.000 890 J 44,100 885 T/B 69,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 150 154 150 151 1 345,200 52,091,400 106 63.485 152 J 61,800 151 T/B 2,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,200 5,100 5,200 100 4,200 21,770,000 5 471.663 5,200 T/J 1,700 4,600 B 200 221 MSIN MNC Studios International Tbk. --U9---2 366 372 358 372 6 185,900 68,343,200 58 372.000 372 T/J 17,500 368 B 200 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 895 900 0 250,100 223,840,000 2 59.211 900 T/J 8,500 860 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 860 860 835 835 -25 2,826,200 2,381,449,000 335 1,503.204 845 J 10,000 835 T/B 198,200 224 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---1 404 416 406 416 12 101,300 41,140,800 6 174.899 416 T/J 101,400 402 B 1,100 226 MYOH Samindo Resources Tbk. --S2---1 1,090 1,080 1,025 1,045 -45 732,500 759,657,000 234 124.468 1,045 T/J 57,600 1,035 B 10,000 227 MYRX Hanson International Tbk. --S6K--2 119 119 117 119 0 931,601,200 110,206,005,600 796 81.156 119 T/J 4,131,000 118 B 1,755,400 228 NASA Ayana Land International Tbk. --U9---2 600 0 0 600 0 0 0 0 582.524 605 J 248,900 600 B 115,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,520 3,490 3,500 0 15,500 54,318,000 26 1,076.923 3,520 J 1,500 3,500 T/B 8,400 230 NIRO City Retail Developments Tbk. --U6---2 90 90 90 90 0 150,100 13,509,000 4 85.714 91 J 13,700 90 T/B 315,200 231 NISP Bank OCBC NISP Tbk. --U8---1 845 840 835 835 -10 800 668,500 5 1,011.827 835 T/J 200 830 B 1,600 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 1,090 990 1,090 0 1,400 1,491,000 6 290.667 1,090 T/J 9,600 1,000 B 500 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 390 388 388 0 68,300 26,522,000 18 45.647 388 T/J 23,500 386 B 200 234 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---1 560 665 555 575 15 357,300 214,854,000 48 1,137.600 595 J 100 575 T/B 7,000 236 PALM Provident Agro Tbk. --U1---2 250 252 250 250 0 4,000 1,000,400 11 68.330 250 T/J 1,800 246 B 600 237 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,485 1,330 1,355 -40 47,100 64,787,000 35 985.455 1,380 J 200 1,355 T/B 888,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,100 1,095 1,095 -5 145,900 160,185,000 33 128.824 1,105 J 50,000 1,095 T/B 64,200 239 PBRX Pan Brothers Tbk. --U4K--1 550 565 545 550 0 3,928,800 2,160,936,500 107 973.451 555 J 1,075,500 550 T/B 167,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 30,000 88,665,000 4 1,973.333 2,960 T/J 3,100 2,950 B 3,200 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,120 2,080 2,080 10 60,950,900 127,686,338,000 5,943 693.333 2,090 J 168,700 2,080 T/B 2,009,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 247.805 1,285 J 4,300 1,245 B 100 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,500 2,540 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,075 1,105 1,065 1,100 25 6,636,500 7,165,503,000 299 1,831.502 1,100 T/J 147,100 1,090 B 31,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 59 59 58 59 0 5,909,300 343,611,500 278 59.000 59 T/J 2,203,900 58 B 231,800 246 PNIN Paninvest Tbk. --S8---1 1,045 1,075 1,025 1,040 -5 23,100 24,019,500 19 1,105.912 1,040 T/J 10,700 1,030 B 20,000 247 PNLF Panin Financial Tbk. --S8---1 286 290 280 286 0 9,777,800 2,790,619,000 577 309.122 286 T/J 12,500 284 B 539,400 248 PNSE Pudjiadi & Sons Tbk. --U9---2 785 0 0 785 0 0 0 0 392.233 750 J 2,400 600 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,980 5,575 4,990 5,575 595 36,579,900 197,870,452,500 669 3,538.537 5,575 T/J 21,200 5,550 B 63,100 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 580 J 100 550 B 72,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 855 865 860 860 5 2,142,000 1,852,672,500 69 57.333 860 T/J 236,400 855 B 1,200 252 PPRE PP Presisi Tbk. --M7---1 354 356 352 356 2 332,700 118,374,000 46 82.791 356 T/J 2,148,500 354 B 2,300 253 PPRO PP Properti Tbk. --S6K--1 98 101 98 100 2 14,004,800 1,391,999,600 634 216.216 101 J 5,172,400 100 T/B 289,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,030 2,110 2,030 2,110 80 700 1,439,000 4 32.462 2,110 T/J 100 2,070 B 100 255 PRIM Royal Prima Tbk. --U9---2 935 940 850 855 -80 878,700 759,001,500 182 855.000 880 J 500 850 B 50,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 161 163 158 162 1 285,300 45,729,200 86 525.582 162 T/J 40,000 161 B 5,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,880 5,025 4,700 4,700 -180 59,573,300 286,793,791,500 13,184 4,086.957 4,710 J 11,100 4,700 T/B 823,700 258 PTPP PP (Persero) Tbk. --S6XXO1 1,395 1,505 1,405 1,505 110 21,378,100 31,492,667,000 2,813 282.895 1,510 J 87,900 1,505 T/B 1,309,000 259 PTRO Petrosea Tbk. --S2---1 1,970 1,980 1,935 1,940 -30 1,127,400 2,207,589,500 423 1,552.000 1,945 J 700 1,940 T/B 106,100 260 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--1 570 610 560 595 25 60,111,400 35,371,508,500 2,874 2,293.843 600 J 3,640,400 595 T/B 577,800 262 PZZA Sarimelati Kencana Tbk. --U9---1 885 925 865 880 -5 582,400 514,086,000 252 880.000 885 J 2,400 880 T/B 10,100 263 RAJA Rukun Raharja Tbk. --S7---1 440 456 432 442 2 817,800 363,660,400 249 1,518.274 444 J 4,000 442 T/B 46,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,340 1,305 1,320 -15 7,352,500 9,757,758,000 2,005 825.000 1,325 J 44,400 1,315 B 2,000 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,300 5,000 5,300 -100 13,500 71,357,500 9 279.213 5,400 J 3,200 5,050 B 600 266 RIMO Rimo International Lestari Tbk --U9---2 161 162 159 161 0 676,865,400 108,967,517,400 524 88.392 161 T/J 4,254,900 160 B 233,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 314 328 312 328 14 39,200 12,245,600 10 2,566.510 322 J 10,000 312 B 101,500 268 RODA Pikko Land Development Tbk. --U6---2 330 392 390 390 60 12,400 4,859,800 4 622.705 390 T/J 300 322 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,060 1,075 1,060 1,070 10 513,000 548,292,000 205 419.608 1,070 T/J 142,800 1,060 B 700 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 520 510 515 0 2,404,500 1,232,899,000 377 643.750 515 T/J 21,400 510 B 88,500 271 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 9,100 0 0 9,100 0 0 0 0 5,870.968 9,025 J 1,000 8,500 B 600 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,885 1,825 1,860 40 15,714,000 29,211,770,000 3,715 841.427 1,865 J 139,000 1,860 T/B 23,500 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 845 J 31,700 830 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,430 2,430 2,430 0 800 1,944,000 2 103.846 2,440 J 3,100 2,430 T/B 500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,900 3,900 3,900 0 1,200 4,680,000 2 181.236 3,900 T/J 77,900 3,400 B 8,500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,020 1,050 1,005 1,045 25 3,207,200 3,293,450,500 1,148 746.429 1,045 T/J 17,100 1,030 B 20,200 278 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. XDM5---1 800 805 795 800 0 403,500 321,641,000 180 137.931 805 J 128,300 795 B 15,300 280 SILO Siloam International Hospitals Tbk. --S9---1 2,750 2,850 2,750 2,750 0 349,800 982,505,000 252 31.233 2,790 J 5,000 2,750 T/B 66,500 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 460 464 454 456 -4 782,800 356,901,800 248 41.455 456 T/J 6,500 454 B 36,600 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,120 J 3,400 915 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 3,800 B 100 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,920 1,935 1,900 1,900 -20 370,600 711,183,500 147 339.286 1,920 J 2,000 1,900 T/B 28,100 285 SMCB Holcim Indonesia Tbk. --M3---1 1,990 2,020 1,975 2,000 10 13,554,300 27,138,964,000 1,751 2,415.459 2,010 J 110,600 2,000 T/B 230,400 286 SMDR Samudera Indonesia Tbk. --S7---1 294 300 294 294 0 493,200 145,667,800 75 1,179.870 298 J 700 294 T/B 652,000 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,000 10,700 10,050 10,300 300 17,166,500 177,458,370,000 7,349 3,584.105 10,325 J 67,500 10,300 T/B 217,600 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 635 605 630 20 19,964,200 12,344,298,000 1,314 1,035.163 630 T/J 508,200 625 B 163,200 289 SMRU SMR Utama Tbk. --U2---2 510 510 500 510 0 14,500 7,329,500 5 124.720 510 T/J 52,400 500 B 1,400 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,470 1,495 1,450 1,480 10 3,596,400 5,276,222,000 1,485 3,953.097 1,480 T/J 102,900 1,475 B 20,600 291 SOCI Soechi Lines Tbk. --M7---1 127 129 125 127 0 3,302,300 418,239,100 173 23.091 128 J 304,700 127 T/B 349,200 292 SPTO Surya Pertiwi Tbk. CDU9---2 920 935 920 935 15 10,879,300 10,058,906,000 474 935.000 935 T/J 563,600 930 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 182 182 176 176 -6 16,600 3,018,600 5 187.832 183 J 900 176 T/B 2,400 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 370 364 364 -2 16,739,800 6,125,158,800 2,560 151.667 366 J 1,818,800 364 T/B 2,173,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,850 3,700 3,750 50 800 2,993,000 6 68.182 3,850 J 400 3,750 T/B 300 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 436 448 434 448 12 18,467,000 8,086,103,400 456 183.795 448 T/J 67,000 438 B 20,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,160 1,205 1,165 1,190 30 75,086,900 88,863,225,500 2,483 177.612 1,190 T/J 2,336,400 1,185 B 5,000 298 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 204,112,200 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 2,430 2,740 2,430 2,700 270 650,000 1,693,157,000 143 2,454.545 2,700 T/J 20,100 2,600 B 4,000 302 TARA Sitara Propertindo Tbk. --U6K--1 915 920 905 905 -10 44,889,200 40,907,882,000 2,332 853.774 910 J 450,600 905 T/B 32,600 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 4,090 3,950 4,040 100 2,898,300 11,708,931,000 1,149 199.506 4,040 T/J 414,900 4,030 B 249,100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 750 775 745 755 5 3,793,500 2,884,536,500 605 171.923 755 T/J 61,700 750 B 116,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 1,000 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 284 284 274 274 -10 12,352,000 3,450,617,000 179 120.175 280 J 102,100 274 T/B 44,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 910 910 900 910 0 196,700 177,060,000 17 293.548 910 T/J 43,700 900 B 156,300 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 420 B 5,500 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,200 J 200 2,320 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 805 820 795 820 15 25,391,400 20,482,436,500 331 410.000 820 T/J 413,500 800 B 59,500 311 TINS Timah Tbk. --S2K--1 650 660 650 655 5 3,077,900 2,015,387,500 366 334.701 660 J 300,000 655 T/B 639,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,325 12,800 12,050 12,050 -275 17,412,300 216,221,902,500 8,940 745.031 12,050 T/J 887,500 12,025 B 76,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 790 800 0 36,200 28,799,000 10 368.002 800 T/J 78,500 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,785 1,600 1,650 0 17,400 28,657,000 38 86.842 1,650 T/J 48,600 1,630 B 500 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 805 810 -10 21,124,700 17,277,699,500 3,359 1,303.697 810 T/J 168,800 805 B 168,200 316 TOTL Total Bangun Persada Tbk. --S6---1 535 535 525 530 -5 12,800 6,792,000 15 190.493 535 J 22,200 530 T/B 233,900 317 TOTO Surya Toto Indonesia Tbk. CDU3---2 356 364 350 356 0 323,500 115,191,400 135 1,154.832 356 T/J 81,800 354 B 10,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 505 478 484 6 12,248,700 5,992,567,100 1,300 2,305.530 490 J 4,920,600 484 T/B 31,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 185 185 179 182 -3 558,673,900 101,382,965,900 1,815 150.421 183 J 1,137,300 182 T/B 390,500 320 TRIO Trikomsel Oke Tbk. --U9---1 183 190 188 188 5 6,400 1,205,200 6 83.452 188 T/J 2,300 183 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 200 80,000 1 238.607 410 J 100,000 400 T/B 69,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,395 1,395 0 71,000 99,047,000 22 248.858 1,395 T/J 300,000 1,390 B 26,000 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,320 3,250 3,320 20 51,000 168,912,000 42 3,320.000 3,320 T/J 2,900 3,250 B 100 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 1,160 1,160 1,160 0 700 812,000 2 2,577.778 1,165 J 200,500 1,160 T/B 121,100 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,150 1,155 1,140 1,140 -10 218,900 250,056,500 99 2,210.330 1,140 T/J 30,100 1,135 B 27,500 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,890 3,950 3,520 3,520 -370 2,000 7,233,000 8 130.367 3,870 J 2,400 3,510 B 100 327 VICO Victoria Investama Tbk. --U8---1 99 114 97 106 7 1,057,000 113,788,000 114 84.800 106 T/J 104,800 105 B 1,000 328 VIVA Visi Media Asia Tbk. --U9---1 114 119 113 114 0 5,919,600 680,718,600 607 38.000 115 J 168,300 114 T/B 2,300 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 216 218 210 216 0 16,862,200 3,601,768,800 615 74.483 216 T/J 1,449,000 214 B 760,200 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,130 1,200 1,125 1,200 70 28,063,200 32,821,914,500 2,468 308.441 1,205 J 489,000 1,200 T/B 1,200,200 331 WINS Wintermar Offshore Marine Tbk. --S7---1 252 0 0 252 0 0 0 0 68.150 270 J 1,000 252 B 1,000 332 WOOD Integra Indocabinet Tbk. --S5---2 515 530 510 520 5 17,667,100 9,167,178,500 610 200.000 520 T/J 127,300 515 B 1,287,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 314 324 306 322 8 61,044,600 19,395,320,000 2,786 65.714 322 T/J 668,500 320 B 4,083,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,420 1,510 1,420 1,500 80 79,216,800 116,248,456,500 8,616 404.858 1,505 J 400,600 1,500 T/B 1,728,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 318 326 316 326 8 10,474,500 3,387,495,400 662 55.254 326 T/J 125,800 324 B 711,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,460 1,465 1,410 1,440 -20 14,663,200 21,048,070,000 1,857 1,028.571 1,440 T/J 25,200 1,415 B 11,200 Total 4,759,896,000 3,034,913,444,100 212,516 1,884,375,700 135,810,500 Jakarta, 15 November 2018 Trading Division