List of Securities Quotation: IDX SMC Composite Date: Friday, 16 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 10,350 10,850 10,400 10,800 450 842,600 9,046,595,000 920 877.365 10,825 J 11,300 10,800 T/B 18,800 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 2,160 2,150 1,625 2,150 -10 1,200 2,479,000 8 57.333 2,150 T/J 1,500 2,060 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,490 1,415 1,485 65 28,956,200 42,546,483,500 2,606 1,810.976 1,485 T/J 170,900 1,480 B 52,200 5 ACST Acset Indonusa Tbk. --S6---1 1,350 1,380 1,340 1,375 25 189,000 259,028,000 60 57.742 1,380 J 7,300 1,365 B 13,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,340 1,400 1,345 1,375 35 15,853,700 21,864,924,500 3,176 1,079.846 1,380 J 134,400 1,375 T/B 214,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,225 8,350 8,225 8,300 75 44,700 370,890,000 47 356.989 8,350 J 9,400 8,300 T/B 3,100 8 ADMG Polychem Indonesia Tbk --M3---1 312 322 310 316 4 2,008,100 631,213,200 257 28.206 316 T/J 141,600 314 B 30,800 9 AGII Aneka Gas Industri Tbk. --U3---1 600 620 600 620 20 16,000 9,808,000 4 56.364 620 T/J 20,400 600 B 124,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 320 308 310 -2 4,884,900 1,536,975,200 742 506.470 310 T/J 149,000 308 B 373,000 11 AGRS Bank Agris Tbk. --U8---2 234 240 240 240 6 10,200 2,448,000 6 218.182 240 T/J 9,600 234 B 10,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,650 3,790 3,670 3,760 110 8,400,000 31,537,924,000 2,134 2,996.708 3,770 J 253,900 3,760 T/B 121,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 340 338 322 338 -2 1,000 323,600 3 321.905 338 T/J 1,800 302 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 4,300 4,260 4,260 -90 7,000 29,896,000 8 173.878 4,250 J 1,000 4,240 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 780 785 775 780 0 251,900 195,837,000 37 1,990.354 785 J 7,200 780 T/B 670,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,220 1,240 1,190 1,190 -30 53,000 64,647,500 14 99.167 1,160 J 3,700 1,100 B 3,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 670 695 670 680 10 54,547,400 37,252,124,000 3,840 448.342 685 J 1,718,500 680 T/B 812,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,520 1,730 1,720 1,720 200 18,900 32,695,500 4 110.115 1,720 T/J 1,000 1,530 B 200 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 112,200 500 B 118,900 20 APLN Agung Podomoro Land Tbk. --S6K--1 148 152 148 150 2 3,632,000 546,904,700 329 41.096 150 T/J 275,500 149 B 109,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,000 1,000 1,000 0 21,000 21,000,000 2 66.667 1,000 T/J 9,000 960 B 100 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 290 284 288 -4 39,600 11,250,000 13 96.000 290 J 10,300 288 T/B 1,700 23 ARNA Arwana Citramulia Tbk. --U3---1 380 386 380 386 6 1,008,000 386,458,400 71 2,623.530 386 T/J 26,700 382 B 111,800 24 ASGR Astra Graphia Tbk. --U9---1 1,290 1,300 1,270 1,295 5 185,300 239,653,500 33 268.494 1,295 T/J 100,900 1,285 B 10,000 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 680 680 -5 1,170,600 801,598,000 179 1,259.259 680 T/J 47,400 675 B 56,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 296 306 298 300 4 9,870,000 2,984,023,000 995 285.714 300 T/J 466,800 298 B 266,700 27 ATIC Anabatic Technologies Tbk. --U9---1 880 0 0 880 0 0 0 0 125.714 870 J 500 805 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 1,450 1,480 1,450 1,460 10 167,800 245,588,500 89 1,320.430 1,460 T/J 38,400 1,455 B 100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 56,100 2,805,000 8 57.388 50 T/J 6,866,200 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 308 308 -2 9,100 2,815,000 3 227.080 308 T/J 128,600 262 B 10,100 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,705 1,695 1,700 0 402,300 684,070,500 123 2,125.000 1,700 T/J 100 1,680 B 56,300 33 BBKP Bank Bukopin Tbk. --S8---1 312 328 312 326 14 5,783,000 1,865,461,000 846 96.710 326 T/J 345,900 324 B 70,900 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 2,300 2,430 2,310 2,400 100 78,330,100 187,351,975,000 6,897 313.043 2,400 T/J 1,412,900 2,390 B 3,315,200 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 292 288 290 0 11,000 3,193,400 18 295.256 290 T/J 32,300 288 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 170 174 168 171 1 10,378,400 1,805,457,600 1,080 484.941 172 J 7,200 171 T/B 100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 40 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 102,700 5,135,000 63 217.306 50 T/J 389,294,100 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 140 147 138 139 -1 40,018,000 5,718,738,600 1,529 81.765 140 J 230,100 139 T/B 1,124,000 42 BFIN BFI Finance Indonesia Tbk. --U8---2 540 545 540 540 0 276,700 149,519,000 48 2,767.244 550 J 100,000 540 T/B 265,100 43 BHIT MNC Investama Tbk. --S9K--1 77 79 77 79 2 13,760,600 1,070,477,900 3,216 231.028 79 T/J 1,502,800 78 B 2,609,800 44 BINA Bank Ina Perdana Tbk. --U8---1 550 550 545 545 -5 104,000 56,780,000 22 307.917 550 J 298,100 545 T/B 10,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 60,700 3,035,000 22 35.714 50 T/J 10,837,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,700 2,760 2,700 2,750 50 175,300 479,057,000 113 42.308 2,760 J 3,100 2,750 T/B 20,600 47 BISI BISI International Tbk. --U1---1 1,510 1,515 1,470 1,510 0 161,500 243,779,500 45 755.000 1,510 T/J 28,700 1,500 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,955 1,995 1,955 1,980 25 12,598,600 25,074,684,000 489 330.000 1,985 J 20,500 1,980 T/B 50,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 675 665 670 5 10,923,000 7,327,526,000 1,314 155.814 675 J 886,700 670 T/B 34,000 50 BKSL Sentul City Tbk. --S6LKO1 105 108 102 104 -1 90,519,900 9,553,142,300 3,281 7.186 104 T/J 1,083,700 103 B 3,244,500 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 169 160 169 -1 2,100 342,900 5 387.793 168 J 500 164 B 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 4,450 4,450 4,450 50 500 2,225,000 1 296.667 4,400 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 0 0 346 0 0 0 0 108.125 344 J 1,300 334 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 294 304 296 302 8 1,805,700 544,803,400 420 245.808 304 J 385,800 302 T/B 25,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 865 890 870 870 5 7,010,000 6,165,221,500 556 6.424 875 J 18,500 870 T/B 369,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 204 206 0 112,400 23,131,200 36 2.454 206 T/J 9,400 204 B 150,400 58 BNLI Bank Permata Tbk. --M8K--1 438 448 440 444 6 9,624,200 4,247,976,000 352 4.834 444 T/J 561,500 440 B 418,500 59 BOGA Bintang Oto Global Tbk. --S9---2 685 695 685 695 10 3,441,200 2,369,420,500 754 674.757 695 T/J 87,900 690 B 6,100 60 BOLT Garuda Metalindo Tbk. --U4---2 995 995 985 995 0 149,100 147,338,000 128 180.909 995 T/J 5,800 985 B 4,100 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,300 2,400 2,280 2,400 100 4,304,500 9,933,537,000 1,616 600.000 2,400 T/J 20,200 2,390 B 100 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 562,500 600 B 247,500 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. CDU4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 200 6,000 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 550 570 550 565 15 6,821,100 3,824,112,000 820 565.000 565 T/J 710,800 560 B 1,480,400 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 52 50 50 0 43,720,900 2,202,733,300 1,024 7.874 50 T/J 1,583,200 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,125 0 0 1,125 0 0 0 0 844.088 1,405 J 50,000 1,125 B 30,400 68 BRPT Barito Pacific Tbk. --S3XXO1 1,885 1,945 1,885 1,930 45 6,101,400 11,715,364,500 832 151.146 1,930 T/J 20,200 1,925 B 8,500 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,230 1,135 1,190 20 62,296,800 74,079,610,000 4,381 233.103 1,190 T/J 34,600 1,185 B 639,400 70 BSIM Bank Sinarmas Tbk. --U8---1 610 590 590 590 -20 2,900 1,711,000 6 402.404 595 J 2,600 585 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,460 0 0 2,460 0 0 0 0 126.154 2,460 J 900 2,360 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---2 142 144 135 142 0 71,000 9,962,400 18 1,087.956 142 T/J 33,400 135 B 1,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 461,650,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,720 3,790 3,730 3,760 40 21,300 80,266,000 24 727.889 3,740 J 500 3,730 B 100 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,740 1,720 1,730 5 16,167,900 27,983,497,000 1,144 1,730.000 1,735 J 853,300 1,730 T/B 1,115,200 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,800 1,650 1,800 100 51,400 91,742,000 47 305.085 1,800 T/J 57,900 1,650 B 5,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 137 134 135 0 3,016,600 407,154,000 159 13.202 135 T/J 236,100 134 B 100,400 79 BUMI Bumi Resources Tbk. --S2K--2 166 180 166 171 5 287,889,200 50,287,284,800 4,713 9.924 172 J 2,352,500 171 T/B 1,468,400 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 232 254 214 214 -18 8,061,500 1,893,695,800 227 164.615 214 T/J 15,800 210 B 2,100 81 BVIC Bank Victoria International Tbk. --U8---1 186 188 182 186 0 110,500 20,548,600 23 175.882 186 T/J 19,800 182 B 1,900 82 BWPT Eagle High Plantations Tbk. --U1K--1 162 171 162 169 7 37,997,500 6,377,771,400 1,210 36.962 169 T/J 8,969,800 168 B 12,900 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 352 340 352 10 1,724,600 602,587,000 85 106.667 352 T/J 68,500 346 B 100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,300 2,440 2,290 2,400 100 5,036,000 11,817,458,000 482 137.143 2,400 T/J 4,500 2,390 B 61,000 85 CASA Capital Financial Indonesia Tbk. --U8---2 312 312 310 310 -2 783,500 243,079,400 195 566.345 312 J 108,400 310 T/B 52,100 86 CASS Cardig Aero Services Tbk. --U7---2 710 0 0 710 0 0 0 0 177.500 695 J 200 685 B 1,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 91 85 89 1 1,356,300 120,907,900 192 569.600 90 J 79,500 89 T/B 148,000 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 278 282 262 280 2 1,405,800 392,736,400 88 21.910 280 T/J 23,800 276 B 140,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,520 1,515 1,500 1,500 -20 25,000 37,701,500 5 5,443.066 1,510 J 24,700 1,500 T/B 14,100 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 294 288 288 -2 8,104,200 2,355,816,000 368 1,252.174 290 J 37,100 288 T/B 1,982,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,375 1,345 1,350 -10 11,300 15,366,000 7 129.179 1,375 J 400 1,350 T/B 6,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 232 212 212 0 33,400 7,112,800 26 40.102 214 J 9,100 210 B 3,100 93 COWL Cowell Development Tbk. --U6---2 416 418 414 416 0 84,600 35,215,000 55 320.000 416 T/J 14,600 414 B 1,600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,400 520,000 7 45.455 50 T/J 28,864,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 610 595 595 595 -15 206,000 122,570,000 19 300.255 610 J 79,000 590 B 1,000 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-1 920 940 885 925 5 21,847,400 20,138,876,500 1,729 207.102 925 T/J 2,671,800 920 B 130,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 4 16.496 50 T/J 84,435,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 815 825 810 815 0 2,703,900 2,216,768,500 302 708.696 815 T/J 25,600 810 B 30,100 100 DILD Intiland Development Tbk. --S6---1 302 302 292 292 -10 3,863,700 1,144,341,000 219 50.883 294 J 150,000 292 T/B 107,700 101 DKFT Central Omega Resources Tbk. --U2---2 324 324 322 322 -2 118,500 38,225,000 7 827.126 326 J 81,300 322 T/B 5,500 102 DLTA Delta Djakarta Tbk. --U5---1 5,450 5,500 5,475 5,500 50 7,200 39,425,000 9 32,877.040 5,500 T/J 19,800 5,400 B 2,400 103 DMAS Puradelta Lestari Tbk. --M6---1 128 132 129 129 1 3,631,600 471,588,900 313 61.429 130 J 215,700 129 T/B 1,679,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,320 3,320 0 500 1,660,000 2 2,916.399 3,320 T/J 2,900 3,270 B 1,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 760 775 745 745 -15 10,184,100 7,730,865,500 2,181 1,008.610 750 J 11,800 745 T/B 552,900 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 122 130 124 130 8 66,600 8,492,800 26 23.636 129 J 21,600 126 B 5,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 338 350 336 338 0 1,574,500 541,598,400 77 91.351 338 T/J 89,800 336 B 29,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,500 0 0 13,500 0 0 0 0 900.000 13,500 J 400 12,575 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 4,010 4,250 4,010 4,250 240 300 1,251,000 3 427.436 4,250 T/J 600 3,820 B 200 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,970 1,970 1,970 0 100 197,000 1 725.140 1,970 T/J 80,800 1,850 B 6,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 89 90 87 87 -2 184,400 16,378,400 76 58.000 87 T/J 9,000 86 B 16,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,000 855 B 100 113 ELSA Elnusa Tbk. --S2LKO1 340 346 336 336 -4 26,579,600 9,071,935,600 1,929 84.000 338 J 20,000 336 T/B 2,316,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,300 1,015,000 3 10.308 50 T/J 566,147,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 97 104 98 99 2 40,292,500 4,070,660,100 1,525 8.254 100 J 300,300 99 T/B 935,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,220 2,220 2,220 30 100 222,000 1 1,553.219 2,180 J 27,000 1,820 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,725 1,845 1,710 1,840 115 65,883,800 118,122,094,000 7,158 184.000 1,845 J 489,300 1,840 T/B 7,041,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 304 308 286 288 -16 28,803,500 8,555,563,600 1,607 536.203 290 J 101,000 288 T/B 2,450,400 119 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,240 2,130 2,200 40 16,645,400 36,667,757,000 2,523 111.652 2,200 T/J 116,400 2,190 B 40,600 120 FAST Fast Food Indonesia Tbk. --U9---2 1,660 0 0 1,660 0 0 0 0 2,610.679 1,655 J 100 1,500 B 3,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,800 7,950 7,650 7,875 75 324,000 2,533,482,500 343 1,804.703 7,875 T/J 600 7,800 B 700 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,575 5,600 5,575 5,600 25 4,564,500 25,560,177,500 20 1,120.000 5,625 J 34,200 5,600 T/B 11,300 123 FISH FKS Multi Agro Tbk. --U9---2 3,890 0 0 3,890 0 0 0 0 3,112.000 3,800 J 2,000 0 B 0 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 720 710 710 -10 65,600 46,747,000 16 710.000 705 J 2,500 690 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 940 925 935 5 930,500 864,628,000 91 425.000 935 T/J 60,200 930 B 8,400 126 FREN Smartfren Telecom Tbk. XRU7---1 97 97 92 94 -3 44,016,100 4,161,907,600 1,246 5.222 94 T/J 354,200 93 B 2,165,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 112 118 108 113 1 3,138,000 361,475,300 523 70.625 114 J 2,200 113 T/B 434,000 128 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---1 238 248 220 222 -16 42,205,900 9,756,684,600 3,249 29.843 224 J 283,100 222 T/B 337,900 130 GJTL Gajah Tunggal Tbk. --S4K--1 600 630 595 620 20 4,896,900 3,028,638,000 885 121.721 625 J 356,100 620 T/B 77,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 240 244 224 224 -16 12,179,900 2,792,013,800 1,230 56.000 226 J 5,300 224 T/B 39,100 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 13,975 14,800 13,975 14,800 825 600 8,797,500 3 2,573.913 14,800 T/J 600 12,000 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---1 129 134 134 134 5 100 13,400 1 53.600 133 J 4,900 129 B 1,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,140 3,190 3,150 3,160 20 55,400 175,594,000 130 3,160.000 3,190 J 10,000 3,150 B 2,700 136 HERO Hero Supermarket Tbk. --U9---1 990 945 940 940 -50 1,500 1,411,500 5 1,962.094 950 J 6,000 940 T/B 9,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,880 2,850 2,860 10 8,300 23,706,000 16 875.528 2,880 J 6,500 2,850 B 100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 675 J 700 635 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 800 805 780 790 -10 7,252,400 5,735,529,000 550 254.839 790 T/J 1,508,800 785 B 27,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 254 248 252 2 174,000 43,770,200 54 84.000 254 J 11,000 252 T/B 142,700 141 HRUM Harum Energy Tbk. --S2K--1 1,805 1,885 1,810 1,835 30 2,122,800 3,918,689,500 1,197 35.288 1,840 J 18,200 1,835 T/B 86,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 8,600 8,250 8,600 600 27,000 224,962,500 8 924.930 8,600 T/J 6,000 8,500 B 8,200 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 700 700 700 -75 100 70,000 1 54.688 885 J 15,600 700 T/B 9,900 144 IIKP Inti Agri Resources Tbk --U5---2 206 212 204 210 4 325,655,700 67,503,450,800 780 403.086 210 T/J 2,591,600 208 B 35,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 146 148 142 142 -4 8,192,900 1,172,763,300 308 37.867 142 T/J 373,600 141 B 176,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,960 2,050 1,955 1,960 0 2,326,500 4,632,626,500 835 263.131 1,965 J 500 1,960 T/B 72,300 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 605 610 600 610 5 204,700 123,374,000 37 122.000 610 T/J 24,800 605 B 58,400 148 IMPC Impack Pratama Industri Tbk. --U3---2 915 915 905 915 0 91,100 83,300,000 19 240.789 915 T/J 62,000 905 B 3,400 149 INAF Indofarma Tbk. --U5---1 4,070 4,230 4,070 4,230 160 12,800 52,511,000 30 1,692.000 4,200 J 100 4,090 B 1,400 150 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,310 3,130 3,280 130 9,339,100 30,350,486,000 2,643 1,338.776 3,280 T/J 316,400 3,270 B 54,000 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,100 4,180 4,070 4,090 -10 28,300 116,800,000 43 550.849 4,090 T/J 6,100 4,080 B 2,800 152 INDS Indospring Tbk. --M4---1 2,300 2,510 2,300 2,490 190 1,902,700 4,571,637,000 226 233.437 2,500 J 25,200 2,490 T/B 58,500 153 INDY Indika Energy Tbk. --S2XXO1 2,580 2,600 2,510 2,550 -30 9,960,600 25,436,112,000 2,406 86.441 2,560 J 102,400 2,550 T/B 50,200 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 66 67 65 66 0 184,700 12,112,900 23 0.377 66 T/J 32,800 65 B 601,600 155 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 2,040 2,040 0 266,100 542,844,000 110 739.130 2,050 J 3,700 1,990 B 500 157 INTA Intraco Penta Tbk. --U9---2 480 480 470 480 0 56,700 27,171,800 8 338.359 480 T/J 133,400 472 B 200 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 388 396 396 396 8 100 39,600 1 104.211 396 T/J 22,400 386 B 2,500 159 ISAT Indosat Tbk. --S7K--1 2,100 2,290 2,110 2,180 80 680,600 1,489,155,000 498 155.714 2,190 J 19,800 2,170 B 1,000 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,075 23,825 22,700 22,775 -300 2,490,600 57,780,840,000 2,923 162.679 22,775 T/J 134,700 22,750 B 9,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,375,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 462 0 0 462 0 0 0 0 262.068 498 J 10,000 472 B 4,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 0 J 0 460 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,080 2,100 2,030 2,060 -20 4,281,900 8,819,742,000 1,389 563.149 2,060 T/J 266,400 2,050 B 40,800 166 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 585 -15 1,299,300 770,725,500 97 562.500 595 J 100,100 580 B 12,100 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,900 4,040 3,900 4,000 100 13,862,000 55,174,217,000 3,857 235.877 4,000 T/J 153,600 3,990 B 44,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,120 1,120 1,050 1,050 -70 17,500 18,820,000 3 226.137 1,100 J 3,000 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,610 2,530 2,530 -30 166,800 431,407,000 180 2,530.000 2,550 J 600 2,530 T/B 2,200 170 KBLI KMI Wire & Cable Tbk. --S4K--1 258 262 252 252 -6 1,957,600 505,900,400 117 30.620 258 J 100 252 T/B 409,800 171 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 172 KIJA Kawasan Industri Jababeka Tbk. --S6---1 230 238 226 236 6 9,433,500 2,202,481,800 325 8.188 238 J 1,748,000 236 T/B 501,300 173 KINO Kino Indonesia Tbk. --U5---2 2,450 2,470 2,400 2,420 -30 749,100 1,800,149,000 97 63.684 2,420 T/J 11,700 2,410 B 8,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,920 2,910 2,920 -10 79,300 231,036,000 22 973.333 2,900 J 66,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 386 384 358 374 -12 93,900 34,695,400 23 1,312.281 374 T/J 5,900 366 B 100 176 KMTR Kirana Megatara Tbk. --U3---2 308 312 308 312 4 168,100 51,878,600 58 68.122 312 T/J 4,100 310 B 1,000 177 KPIG MNC Land Tbk. --U9---2 135 138 135 138 3 11,641,200 1,594,673,200 1,079 296.947 138 T/J 416,500 136 B 4,200 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,400 2,400 2,400 10 7,100 17,040,000 7 872.727 2,400 T/J 2,100 2,390 B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 376 388 376 382 6 3,797,400 1,453,387,400 575 47.491 382 T/J 700 380 B 247,500 180 KREN Kresna Graha Investama Tbk. --S9K--1 715 725 700 700 -15 104,600,800 74,558,760,000 3,660 7,282.563 705 J 5,000 700 T/B 372,300 181 LINK Link Net Tbk. --S9K--1 5,000 5,075 4,800 4,930 -70 275,800 1,378,018,000 458 308.125 4,930 T/J 37,900 4,920 B 200 182 LPCK Lippo Cikarang Tbk --S6---1 1,420 1,500 1,425 1,480 60 277,900 407,259,500 150 160.000 1,480 T/J 22,300 1,465 B 2,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 268 278 268 274 6 4,483,700 1,228,361,600 662 70.155 276 J 288,200 274 T/B 72,300 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,500 4,710 4,480 4,500 0 13,334,400 61,040,790,000 6,349 101.969 4,520 J 5,500 4,500 T/B 75,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,025 1,090 1,035 1,065 40 22,455,900 23,998,401,000 2,077 274.839 1,070 J 364,500 1,065 T/B 6,242,400 186 LTLS Lautan Luas Tbk. --U9---1 550 565 550 565 15 926,000 522,868,500 34 199.726 565 T/J 132,900 550 B 33,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 380 388 362 378 -2 225,218,100 86,176,744,600 214 797.031 378 T/J 274,700 368 B 5,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,270 1,280 1,250 1,280 10 3,462,900 4,393,982,500 691 727.273 1,280 T/J 3,800 1,270 B 500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,775 1,710 1,775 15 1,000 1,735,500 10 105.655 1,760 J 3,700 1,710 B 400 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 800 805 0 12,543,400 10,142,029,000 1,624 1,291.824 810 J 985,000 800 B 2,236,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 250 256 236 244 -6 18,524,300 4,630,828,800 456 325.333 244 T/J 705,400 242 B 943,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 2,000 2,020 1,995 2,020 20 204,700 411,302,500 121 808.000 2,020 T/J 24,700 1,995 B 52,300 193 MASA Multistrada Arah Sarana Tbk. --S4---1 635 695 630 665 30 41,344,000 27,585,892,500 1,756 472.838 665 T/J 522,600 660 B 597,400 194 MAYA Bank Mayapada Internasional Tbk. CDU8---1 7,275 7,350 6,600 6,700 -575 33,100 233,925,000 45 2,889.039 6,800 J 3,000 6,700 T/B 1,800 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,980 3,000 2,960 2,970 -10 71,300 211,739,000 48 228.462 2,970 T/J 8,600 2,960 B 25,600 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 570 570 -5 1,364,300 784,596,500 236 35.625 570 T/J 88,800 565 B 133,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,280 3,360 3,270 3,360 80 1,433,500 4,763,752,000 287 242.599 3,360 T/J 6,500 3,350 B 32,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 155 150 152 0 2,475,900 374,275,400 97 136.333 152 T/J 248,600 151 B 103,700 199 MDIA Intermedia Capital Tbk. --M9---1 143 153 139 145 2 882,200 126,284,500 103 105.072 145 T/J 200 143 B 50,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,770 2,810 -30 700 1,958,000 3 146.548 2,810 T/J 36,500 2,790 B 48,000 201 MDLN Modernland Realty Tbk. --S6---1 216 220 214 218 2 2,891,200 628,700,600 186 64.697 218 T/J 37,900 216 B 695,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 780 750 755 -5 32,520,600 24,868,084,500 3,207 1,329.764 755 T/J 2,584,000 750 B 3,165,700 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 900 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,350 5,400 5,350 5,400 50 8,400 45,275,000 9 14,237.878 5,400 T/J 300 5,350 B 700 205 META Nusantara Infrastructure Tbk. --M7---1 246 246 238 246 0 1,595,400 385,536,600 45 73.852 246 T/J 489,600 244 B 9,100 206 MFIN Mandala Multifinance Tbk. --U8---2 805 840 795 840 35 200,000 162,040,000 54 861.538 840 T/J 21,000 805 B 100 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 3,200 3,392,000 1 385.455 1,100 J 500,000 1,060 T/B 496,800 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,500 1,440 1,470 20 1,662,300 2,433,524,000 497 86.548 1,485 J 3,000 1,465 B 281,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 585 580 560 560 -25 1,275,600 731,152,500 194 2,666.667 570 J 2,000 560 T/B 83,400 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 179 183 179 181 2 21,400 3,857,600 10 452.500 181 T/J 2,000 178 B 12,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 20,800 20,800 20,800 0 200 4,160,000 2 990.476 19,775 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 15,975 15,975 -25 900 14,397,500 5 101,751.592 15,975 T/J 400 15,750 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 880 945 870 935 55 237,800 219,986,000 96 156.159 935 T/J 21,600 910 B 15,200 214 MLPL Multipolar Tbk. --U9---1 79 81 78 81 2 4,310,900 343,589,300 141 9.291 82 J 340,500 81 T/B 723,300 215 MLPT Multipolar Technology Tbk. --U9---1 890 900 835 835 -55 14,700 12,772,500 19 173.958 890 J 4,900 820 B 2,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 525 525 525 5 10,000 5,250,000 1 89.744 535 J 1,600 510 B 15,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 805 790 800 5 36,100,800 28,863,734,500 3,312 88.889 800 T/J 50,500 795 B 43,200 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 885 905 890 895 10 779,000 697,242,000 326 59.667 900 J 39,800 890 B 28,600 219 MPPA Matahari Putra Prima Tbk. --U9---1 151 155 150 152 1 449,000 68,350,700 132 63.906 152 T/J 3,400 151 B 191,200 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,200 5,200 5,200 5,200 0 2,400 12,480,000 3 471.663 5,250 J 1,000 4,200 B 500 221 MSIN MNC Studios International Tbk. --U9---2 372 372 352 364 -8 859,900 310,132,800 133 364.000 370 J 10,000 354 B 2,500 222 MSKY MNC Sky Vision Tbk. --U9---1 900 900 895 900 0 251,000 224,650,000 2 59.211 900 T/J 17,500 860 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 835 840 830 835 0 2,305,600 1,924,779,500 166 1,503.204 835 T/J 3,100 830 B 109,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 416 416 400 400 -16 1,100 456,000 3 168.173 414 J 500 400 T/B 52,400 226 MYOH Samindo Resources Tbk. --S2---1 1,045 1,045 985 1,045 0 1,107,000 1,126,478,000 273 124.468 1,045 T/J 65,200 1,025 B 200 227 MYRX Hanson International Tbk. --S6K--2 119 121 118 119 0 520,534,500 61,983,184,000 832 81.156 119 T/J 1,509,000 118 B 167,700 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 300 180,000 1 582.524 605 J 250,200 600 T/B 124,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,500 3,550 3,440 3,460 -40 64,700 224,467,000 57 1,064.615 3,510 J 600 3,460 T/B 700 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 90 0 87,600 7,884,100 5 85.714 91 J 14,600 90 T/B 383,500 231 NISP Bank OCBC NISP Tbk. --U8---1 835 850 830 850 15 36,900 30,967,500 7 1,030.003 845 J 100 840 B 1,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 1,090 1,040 1,090 0 500 535,000 3 290.667 1,090 T/J 3,500 1,000 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 392 388 390 2 1,400 545,200 6 45.882 388 J 1,000 386 B 8,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 575 575 550 555 -20 240,600 134,650,000 73 1,098.031 565 J 2,000 555 T/B 5,800 236 PALM Provident Agro Tbk. --U1---2 250 250 250 250 0 1,700 425,000 4 68.330 250 T/J 9,500 248 B 2,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,355 1,380 1,320 1,365 10 246,800 333,359,500 13 992.727 1,370 J 500 1,365 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,105 1,095 1,100 5 154,900 170,214,000 33 129.412 1,105 J 27,400 1,100 T/B 1,300 239 PBRX Pan Brothers Tbk. --U4K--1 550 555 545 550 0 1,755,400 964,789,000 72 973.451 550 T/J 9,600 545 B 515,700 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 16,600 49,130,000 3 1,973.333 2,960 T/J 3,100 2,950 B 24,900 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,120 2,060 2,070 -10 63,920,300 133,389,957,000 5,644 690.000 2,080 J 1,001,100 2,070 T/B 4,533,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,270 1,285 1,285 1,285 15 100 128,500 1 250.732 1,275 J 1,000 1,230 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,300 J 3,000 2,540 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,140 1,095 1,110 10 6,733,000 7,514,918,500 578 1,848.152 1,110 T/J 1,040,800 1,100 B 1,734,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 59 59 57 58 -1 6,491,100 377,807,700 357 58.000 59 J 2,045,800 58 T/B 56,600 246 PNIN Paninvest Tbk. --S8---1 1,040 1,055 1,040 1,050 10 52,100 54,417,500 22 1,116.546 1,050 T/J 5,600 1,040 B 9,600 247 PNLF Panin Financial Tbk. --S8---1 286 294 282 290 4 45,497,200 13,228,593,200 1,028 313.446 290 T/J 217,800 288 B 200 248 PNSE Pudjiadi & Sons Tbk. --U9---2 785 0 0 785 0 0 0 0 392.233 735 J 300 590 B 3,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 5,575 5,875 5,575 5,875 300 27,117,400 154,959,402,500 809 3,728.951 5,875 T/J 84,900 5,850 B 16,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 300 165,000 1 102.804 585 J 100 550 T/B 71,600 251 POWR Cikarang Listrindo Tbk. XDM7---2 860 1,050 870 880 20 3,966,500 3,490,830,000 122 58.667 880 T/J 10,000 875 B 549,300 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 690,500 244,782,600 121 82.791 356 T/J 1,865,800 354 B 7,000 253 PPRO PP Properti Tbk. --S6K--1 100 104 100 103 3 24,043,500 2,458,453,700 1,010 222.703 103 T/J 2,060,300 102 B 532,900 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,110 2,150 2,080 2,130 20 92,700 199,239,000 21 32.769 2,120 J 100 2,100 B 400 255 PRIM Royal Prima Tbk. --U9---2 855 850 815 815 -40 79,000 64,769,000 33 815.000 840 J 10,000 815 T/B 10,000 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 162 165 158 160 -2 2,203,900 352,632,200 233 519.093 160 T/J 50,100 159 B 33,400 257 PTBA Bukit Asam Tbk. --S2BXO1 4,700 4,830 4,680 4,740 40 24,047,500 114,244,083,000 6,855 4,121.739 4,740 T/J 557,900 4,730 B 100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,590 1,505 1,520 15 45,595,000 70,589,087,000 4,523 285.714 1,525 J 180,500 1,520 T/B 61,800 259 PTRO Petrosea Tbk. --S2---1 1,940 1,995 1,940 1,955 15 825,000 1,612,158,500 364 1,564.000 1,960 J 13,400 1,955 T/B 21,700 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 7,450 7,350 7,450 100 27,500 203,500,000 6 584.314 7,450 T/J 5,000 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 595 625 600 615 20 54,936,700 33,670,160,500 2,364 2,370.947 615 T/J 151,400 605 B 1,001,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 880 880 850 860 -20 337,600 293,248,500 288 860.000 860 T/J 52,500 855 B 13,800 263 RAJA Rukun Raharja Tbk. --S7---1 442 454 442 442 0 435,000 194,474,800 177 1,518.274 442 T/J 43,600 440 B 37,900 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,365 1,310 1,330 10 4,668,100 6,237,950,500 1,153 831.250 1,330 T/J 39,000 1,325 B 169,600 265 RDTX Roda Vivatex Tbk --U6---1 5,300 5,400 5,200 5,400 100 600 3,160,000 3 284.482 5,400 T/J 3,000 5,050 B 11,100 266 RIMO Rimo International Lestari Tbk --U9---2 161 162 157 161 0 359,635,800 57,329,531,800 485 88.392 161 T/J 380,200 157 B 935,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 314 310 310 -18 197,000 61,102,200 24 2,425.665 312 J 10,000 310 T/B 10,100 268 RODA Pikko Land Development Tbk. --U6---2 390 400 298 388 -2 700 265,600 4 619.511 390 J 1,300 318 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,070 1,075 1,045 1,070 0 316,400 338,001,500 317 419.608 1,070 T/J 489,700 1,065 B 500 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 510 515 0 2,139,500 1,098,039,000 349 643.750 515 T/J 70,000 510 B 103,700 271 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 9,050 J 20,400 8,425 B 600 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,910 1,830 1,895 35 23,235,300 43,787,602,000 3,549 857.260 1,895 T/J 500,200 1,890 B 4,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 850 J 41,100 845 B 1,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,450 2,330 2,330 -100 502,200 1,220,184,000 16 99.573 2,420 J 1,500 2,330 T/B 6,500 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,900 J 32,900 3,410 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,045 1,045 1,020 1,020 -25 1,855,200 1,912,537,500 434 728.571 1,020 T/J 240,900 1,015 B 25,500 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 795 800 0 856,500 686,634,500 306 137.931 800 T/J 11,900 795 B 205,400 280 SILO Siloam International Hospitals Tbk. --S9---1 2,750 2,860 2,800 2,860 110 152,900 434,964,000 231 32.482 2,860 T/J 12,800 2,800 B 9,800 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 456 462 442 454 -2 4,138,500 1,878,411,800 839 41.273 456 J 39,000 454 T/B 10,000 282 SIPD Sierad Produce Tbk. --U3---2 1,120 1,185 1,165 1,165 45 200 235,000 2 1.294 1,150 J 200 1,030 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,200 J 100 3,040 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,900 1,935 1,900 1,915 15 74,300 142,677,500 105 341.964 1,925 J 4,300 1,915 T/B 800 285 SMCB Holcim Indonesia Tbk. --M3---1 2,000 2,010 1,950 1,980 -20 20,494,900 40,493,413,500 1,886 2,391.304 1,985 J 524,200 1,980 T/B 2,313,400 286 SMDR Samudera Indonesia Tbk. --S7---1 294 304 296 300 6 986,400 296,020,000 155 1,203.949 300 T/J 35,700 298 B 143,800 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,300 11,325 10,400 11,000 700 22,203,100 243,349,270,000 8,609 3,827.685 11,000 T/J 1,092,100 10,925 B 6,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 630 670 630 655 25 24,222,600 15,786,572,000 1,617 1,076.241 655 T/J 4,386,100 650 B 206,300 289 SMRU SMR Utama Tbk. --U2---2 510 510 498 498 -12 82,100 41,098,400 5 121.785 505 J 20,000 498 T/B 7,200 290 SMSM Selamat Sempurna Tbk. XDS4---1 1,480 1,505 1,455 1,465 -15 3,539,400 5,263,928,000 1,323 3,913.032 1,465 T/J 53,600 1,455 B 13,500 291 SOCI Soechi Lines Tbk. --M7---1 127 132 128 129 2 4,343,900 563,581,600 277 23.455 130 J 144,900 129 T/B 252,000 292 SPTO Surya Pertiwi Tbk. CDU9---2 935 945 935 945 10 12,406,000 11,667,546,500 474 945.000 950 J 671,100 945 T/B 498,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 176 183 183 183 7 100 18,300 1 195.302 183 T/J 27,600 176 B 2,500 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 368 362 366 2 31,170,500 11,363,465,400 5,646 152.500 366 T/J 373,200 364 B 449,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,770 3,730 3,730 -20 300 1,126,000 3 67.818 3,770 J 1,100 3,730 T/B 500 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 448 440 442 -6 19,220,900 8,551,585,600 423 181.333 444 J 33,100 442 T/B 32,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,190 1,215 1,185 1,205 15 71,332,600 85,559,666,000 2,289 179.851 1,205 T/J 1,271,900 1,200 B 1,000,000 298 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 50 50 50 0 355,000 17,750,000 2 64.769 50 T/J 208,664,300 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 2,700 2,700 2,400 2,400 -300 1,562,700 4,187,829,000 127 2,181.818 2,380 J 89,000 2,350 B 2,500 302 TARA Sitara Propertindo Tbk. --U6K--1 905 920 900 915 10 40,809,800 37,090,444,000 4,123 863.208 915 T/J 14,500 910 B 165,300 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,080 4,000 4,050 10 1,560,900 6,323,726,000 1,308 200.000 4,050 T/J 580,100 4,040 B 15,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 755 795 765 790 35 5,626,600 4,415,913,500 989 179.893 790 T/J 18,000 785 B 12,500 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 16,800 J 1,300 15,000 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 274 280 272 280 6 15,058,100 4,165,260,800 135 122.807 280 T/J 692,000 278 B 47,000 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 910 910 900 905 -5 123,600 111,255,000 15 291.935 905 T/J 79,100 900 B 129,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 408 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 3,000 J 100 2,320 B 400 310 TGRA Terregra Asia Energy Tbk. --S7---1 820 825 815 825 5 8,871,000 7,253,220,500 204 412.500 825 T/J 105,000 820 B 86,800 311 TINS Timah Tbk. --S2K--1 655 685 655 685 30 12,524,300 8,499,101,500 1,189 350.031 685 T/J 1,146,100 680 B 50,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,050 12,350 11,950 12,175 125 11,401,600 139,111,042,500 5,255 752.759 12,175 T/J 60,000 12,150 B 2,600 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 2 368.002 800 T/J 44,000 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,650 1,790 1,645 1,650 0 27,500 45,961,500 29 86.842 1,650 T/J 16,300 1,625 B 3,600 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 815 760 795 -15 19,132,200 15,185,301,500 2,327 1,279.554 795 T/J 254,900 790 B 110,300 316 TOTL Total Bangun Persada Tbk. --S6---1 530 550 530 535 5 113,600 61,435,000 66 192.290 540 J 19,800 535 T/B 500 317 TOTO Surya Toto Indonesia Tbk. --U3---2 356 352 340 346 -10 168,600 58,561,400 57 1,122.393 346 T/J 13,900 344 B 27,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 484 510 486 494 10 10,974,200 5,499,959,900 469 2,353.165 494 T/J 20,800 492 B 100 319 TRAM Trada Alam Minera Tbk. --U7K--1 182 188 177 183 1 376,315,400 68,211,736,600 1,810 151.247 184 J 124,000 183 T/B 354,100 320 TRIO Trikomsel Oke Tbk. --U9---1 188 188 188 188 0 2,500 470,000 2 83.452 218 J 500 182 B 1,500 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 69,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,410 1,375 1,380 -15 318,300 442,974,500 90 246.182 1,405 J 200 1,380 T/B 1,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,320 3,130 3,300 -20 146,800 477,174,000 81 3,300.000 3,300 T/J 1,500 3,160 B 800 324 TURI Tunas Ridean Tbk. XDU9---1 1,160 0 0 1,160 0 0 0 0 2,577.778 1,165 J 244,800 1,160 B 114,700 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,140 1,150 1,135 1,140 0 337,500 385,021,500 121 2,210.330 1,150 J 1,000 1,135 B 86,900 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,520 4,000 3,520 3,860 340 7,200 27,239,000 24 142.959 3,860 T/J 1,600 3,560 B 100 327 VICO Victoria Investama Tbk. --U8---1 106 108 101 101 -5 90,500 9,261,300 52 80.800 103 J 2,200 101 T/B 290,400 328 VIVA Visi Media Asia Tbk. --U9---1 114 118 113 114 0 6,701,800 773,338,200 411 38.000 114 T/J 14,800 113 B 177,200 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 216 222 214 216 0 9,140,600 1,997,476,800 448 74.483 218 J 301,700 216 T/B 609,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,200 1,285 1,210 1,225 25 57,883,400 72,233,311,000 4,957 314.867 1,230 J 92,000 1,225 T/B 531,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 252 272 252 270 18 800 205,400 4 73.017 270 T/J 400 256 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 520 525 510 510 -10 7,707,700 3,995,154,500 470 196.154 515 J 313,000 510 T/B 360,000 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 336 322 326 4 82,199,300 27,138,445,000 3,171 66.531 328 J 1,085,100 326 T/B 252,900 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,500 1,575 1,500 1,530 30 86,041,700 132,609,966,500 8,694 412.955 1,535 J 137,500 1,530 T/B 139,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 326 346 326 336 10 26,304,500 8,918,909,000 1,910 56.949 338 J 121,300 336 T/B 583,300 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,455 1,435 1,440 0 19,439,300 28,084,427,000 1,802 1,028.571 1,440 T/J 1,200 1,435 B 39,300 Total 4,446,222,500 3,227,772,754,200 227,134 1,967,294,000 81,286,900 Jakarta, 16 November 2018 Trading Division