List of Securities Quotation: IDX SMC Composite Date: Thursday, 11 October 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. XDS1KB-1 11,850 11,725 11,500 11,600 -250 414,300 4,790,795,000 752 942.355 11,600 T/J 17,500 11,575 B 11,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 877,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 2,190 1,850 1,915 -275 6,800 14,200,500 15 51.067 1,995 J 100 1,915 T/B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,400 1,340 1,390 -10 13,062,700 18,046,473,000 1,985 1,695.122 1,390 T/J 1,318,200 1,380 B 1,000 5 ACST Acset Indonusa Tbk. --S6---1 1,515 1,520 1,450 1,455 -60 1,102,800 1,633,919,000 465 61.101 1,455 T/J 119,100 1,450 B 13,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,315 1,290 1,265 1,280 -35 3,624,100 4,633,073,500 919 1,005.238 1,280 T/J 506,200 1,275 B 122,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,125 8,000 8,050 -100 26,400 212,145,000 47 346.237 8,050 T/J 3,900 8,025 B 700 8 ADMG Polychem Indonesia Tbk --M3---1 324 324 308 314 -10 2,941,300 920,030,400 420 28.027 314 T/J 91,600 312 B 17,500 9 AGII Aneka Gas Industri Tbk. --U3---1 600 600 575 600 0 14,800 8,588,000 17 54.545 600 T/J 1,900 580 B 3,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 346 342 334 336 -10 2,985,300 1,007,537,000 393 548.948 338 J 52,300 334 B 151,800 11 AGRS Bank Agris Tbk. --U8---2 232 238 230 238 6 33,400 7,737,600 11 216.364 238 T/J 23,500 234 B 73,800 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,880 3,830 3,740 3,800 -80 10,422,000 39,550,721,000 1,838 3,028.588 3,800 T/J 428,500 3,790 B 48,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 356 J 4,200 280 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,600 4,600 4,590 4,600 0 3,100 14,259,000 3 187.755 4,600 T/J 59,200 4,400 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 845 845 790 795 -50 4,671,200 3,712,810,000 216 2,028.630 805 J 1,500 795 T/B 4,275,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,295 1,275 1,250 1,270 -25 5,300 6,706,000 10 105.833 1,270 T/J 4,700 1,250 B 1,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 820 800 785 785 -35 60,716,400 48,064,115,000 3,996 517.571 790 J 174,600 785 T/B 2,772,800 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,510 0 0 1,510 0 0 0 0 96.671 1,510 J 300 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 0 0 500 0 0 0 0 531.824 505 J 117,400 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 138 141 131 134 -4 4,672,800 631,586,000 438 36.712 136 J 29,900 134 T/B 191,700 21 ARII Atlas Resources Tbk. --U2---2 975 1,000 1,000 1,000 25 10,000 10,000,000 3 66.667 1,000 T/J 9,900 940 B 500 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 292 276 286 -6 420,700 118,740,000 43 95.333 288 J 119,000 286 T/B 20,800 23 ARNA Arwana Citramulia Tbk. --S3---1 354 360 344 354 0 41,300 14,560,400 36 2,406.035 354 T/J 674,700 352 B 8,700 24 ASGR Astra Graphia Tbk. --U9---1 1,405 1,445 1,370 1,440 35 264,700 366,381,000 34 298.557 1,440 T/J 59,100 1,390 B 2,500 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 695 695 695 695 0 967,700 672,551,500 131 1,287.037 700 J 51,700 690 B 50,900 26 ASRI Alam Sutera Realty Tbk. --S6K--1 276 276 260 266 -10 4,197,700 1,113,339,000 836 253.333 266 T/J 38,900 264 B 604,700 27 ATIC Anabatic Technologies Tbk. --U9---1 810 860 800 820 10 2,500 2,029,000 7 117.143 820 T/J 1,800 810 B 900 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. XDM4---1 1,460 1,455 1,410 1,415 -45 241,200 343,085,000 79 1,279.732 1,445 J 15,100 1,415 T/B 23,000 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 55,700 2,785,000 5 57.388 50 T/J 12,155,800 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 262 264 260 262 0 5,300 1,382,800 7 193.165 262 T/J 2,100 260 B 117,900 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,690 1,650 1,665 -25 442,800 736,908,500 140 2,081.250 1,690 J 71,100 1,665 T/B 4,400 33 BBKP Bank Bukopin Tbk. --S8---1 346 346 338 340 -6 5,428,000 1,849,250,200 575 100.863 340 T/J 269,600 338 B 481,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,550 J 22,200 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 2,420 2,380 2,290 2,300 -120 32,762,200 76,052,700,000 4,287 300.000 2,310 J 167,000 2,300 T/B 2,343,800 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 296 290 290 -6 18,600 5,449,200 38 295.256 292 J 50,000 290 T/B 49,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 162 163 158 158 -4 352,800 56,349,400 63 448.074 160 J 57,900 158 T/B 37,200 39 BCIC Bank JTrust Indonesia Tbk. RSU8---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 1,000,300 50,015,000 75 217.306 50 T/J 290,862,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 162 154 158 -5 5,571,800 881,963,100 494 92.941 158 T/J 308,900 157 B 267,100 42 BFIN BFI Finance Indonesia Tbk. --U8---2 555 560 555 555 0 3,500 1,953,000 13 2,844.112 570 J 2,500 555 T/B 971,300 43 BHIT MNC Investama Tbk. --S9K--1 82 82 78 79 -3 8,868,200 707,961,500 520 231.028 80 J 534,400 79 T/B 67,700 44 BINA Bank Ina Perdana Tbk. --U8---1 570 570 555 555 -15 563,800 316,128,500 18 313.566 570 J 10,000 555 T/B 10,000 45 BIPI Benakat Integra Tbk. --U2K--2 50 50 50 50 0 61,900 3,095,000 9 35.714 50 T/J 11,208,800 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 3,000 2,970 2,890 2,900 -100 369,600 1,073,218,000 181 44.615 2,920 J 700 2,900 T/B 67,400 47 BISI BISI International Tbk. --U1---1 1,550 1,600 1,500 1,600 50 43,200 66,936,000 15 800.000 1,600 T/J 170,100 1,515 B 200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,990 1,965 1,900 1,935 -55 9,867,200 19,181,616,000 579 322.500 1,935 T/J 35,200 1,925 B 100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 635 635 -5 5,752,500 3,655,376,000 1,172 147.674 635 T/J 62,900 630 B 1,176,000 50 BKSL Sentul City Tbk. --S6LKO1 107 105 102 102 -5 93,915,500 9,706,568,700 1,908 7.048 103 J 10,282,000 102 T/B 172,200 51 BKSW Bank QNB Indonesia Tbk. --U8---2 170 172 170 172 2 4,000 684,400 8 394.676 171 J 24,000 170 B 29,700 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 4,350 0 0 4,350 0 0 0 0 290.000 4,800 J 900 4,000 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 368 368 368 0 100 36,800 1 115.000 366 J 4,100 334 B 27,500 55 BMTR Global Mediacom Tbk. --S9K--1 364 366 354 358 -6 6,469,200 2,323,241,800 1,252 291.389 360 J 97,800 358 T/B 1,297,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 895 870 875 -25 4,808,500 4,238,337,500 505 6.461 880 J 42,900 875 T/B 284,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 206 206 202 202 -4 198,800 40,456,000 39 2.407 204 J 745,100 200 B 313,900 58 BNLI Bank Permata Tbk. --M8K--1 492 492 480 484 -8 5,048,500 2,447,073,200 228 5.270 484 T/J 57,800 482 B 96,300 59 BOGA Bintang Oto Global Tbk. --S9---2 650 650 645 645 -5 2,201,600 1,420,636,000 508 626.214 650 J 32,500 645 T/B 15,600 60 BOLT Garuda Metalindo Tbk. --U4---2 950 955 930 935 -15 372,500 349,218,500 238 170.000 935 T/J 3,700 930 B 3,300 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,640 2,590 2,500 2,580 -60 2,201,100 5,651,880,000 834 645.000 2,580 T/J 400 2,570 B 51,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 650 795 600 785 135 149,100 107,408,000 13 837.155 700 J 99,000 600 B 168,200 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 7,000 J 200 5,500 B 100 65 BRIS Bank BRIsyariah Tbk. --U8---1 575 580 550 570 -5 5,906,900 3,363,182,000 572 570.000 570 T/J 73,400 565 B 827,100 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 56 56 54 54 -2 17,839,400 974,762,400 190 8.504 55 J 405,400 54 T/B 8,716,700 67 BRNA Berlina Tbk. --U3---2 1,140 1,130 1,125 1,125 -15 200 225,500 2 844.088 1,170 J 19,900 1,125 T/B 1,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,755 1,800 1,625 1,800 45 22,350,700 39,639,761,500 2,252 140.965 1,800 T/J 242,400 1,795 B 51,400 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,005 990 930 965 -40 40,417,700 38,955,897,000 4,112 189.029 970 J 3,000 965 T/B 82,200 70 BSIM Bank Sinarmas Tbk. --U8---1 625 0 0 625 0 0 0 0 426.275 615 J 13,900 535 B 2,000 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,550 2,550 2,450 2,510 -40 1,700 4,251,000 15 128.718 2,520 J 200 2,440 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---2 122 123 111 123 1 104,000 12,767,500 17 942.384 123 T/J 261,000 117 B 6,700 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 460,973,100 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,830 3,800 3,800 -50 718,600 2,734,333,000 94 735.633 3,810 J 54,100 3,800 T/B 20,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,650 1,615 1,615 -35 19,130,600 31,211,204,500 1,197 1,615.000 1,625 J 998,700 1,615 T/B 641,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,445 1,500 1,420 1,480 35 16,600 24,520,500 10 250.847 1,490 J 8,900 1,400 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 154 154 142 145 -9 28,370,600 4,132,992,100 1,519 14.180 145 T/J 740,800 144 B 65,700 79 BUMI Bumi Resources Tbk. --S2K--2 200 197 188 188 -12 313,094,100 59,945,463,800 4,846 10.911 189 J 751,900 188 T/B 11,815,100 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 178 179 162 178 0 12,208,700 2,122,006,700 261 136.923 178 T/J 65,100 175 B 25,000 81 BVIC Bank Victoria International Tbk. --U8---1 197 197 191 195 -2 181,700 35,197,800 59 184.392 195 T/J 20,000 193 B 7,000 82 BWPT Eagle High Plantations Tbk. --U1K--1 196 195 189 190 -6 18,364,000 3,503,565,400 1,419 41.555 190 T/J 1,693,900 189 B 972,200 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 354 364 342 362 8 2,653,500 947,629,200 381 109.697 362 T/J 412,400 360 B 1,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,490 2,490 2,450 2,490 0 2,532,600 6,264,659,000 205 142.286 2,490 T/J 153,100 2,450 B 97,800 85 CASA Capital Financial Indonesia Tbk. --S8---2 316 316 312 312 -4 712,800 223,038,400 153 569.998 312 T/J 9,600 310 B 135,500 86 CASS Cardig Aero Services Tbk. --U7---2 725 0 0 725 0 0 0 0 181.250 720 J 639,900 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 103 96 99 -1 3,257,800 317,618,200 245 633.600 99 T/J 127,300 98 B 83,900 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 256 252 254 -2 799,800 202,650,400 34 19.876 254 T/J 32,400 252 B 21,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,430 1,430 1,430 1,430 0 300 429,000 2 5,189.056 1,425 J 10,000 1,420 B 20,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 298 296 286 292 -6 16,802,900 4,895,299,200 1,253 1,269.565 294 J 106,100 292 T/B 900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,360 1,360 1,360 -5 3,500 4,760,000 1 130.136 1,365 J 100 1,310 B 300 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 240 234 236 -4 33,400 7,948,000 21 44.642 240 J 2,600 236 T/B 5,100 93 COWL Cowell Development Tbk. --M6---2 448 450 440 440 -8 99,100 43,862,600 102 338.462 440 T/J 11,000 438 B 2,200 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 37,400 1,870,000 12 45.455 50 T/J 15,791,800 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 590 585 585 -5 112,400 65,754,500 29 295.209 590 J 34,900 555 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,790 J 900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 800 820 760 820 20 4,509,300 3,577,987,000 892 183.593 820 T/J 837,100 810 B 300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 800 40,000 3 16.496 50 T/J 72,031,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,220 1,225 1,215 1,220 0 448,500 546,562,500 358 1,060.870 1,220 T/J 13,600 1,215 B 21,800 100 DILD Intiland Development Tbk. --S6---1 306 306 296 296 -10 1,276,300 382,921,800 117 51.580 300 J 10,000 296 T/B 10,400 101 DKFT Central Omega Resources Tbk. --U2---2 334 336 328 334 0 71,500 23,885,800 21 857.950 334 T/J 13,800 328 B 19,100 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,375 5,275 5,375 -25 43,300 228,957,500 26 32,129.834 5,375 T/J 1,200 5,250 B 1,900 103 DMAS Puradelta Lestari Tbk. --M6---1 138 138 130 135 -3 14,411,400 1,935,113,800 518 64.286 135 T/J 1,093,700 134 B 609,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,290 3,290 3,290 0 500 1,645,000 3 2,890.046 3,290 T/J 6,000 3,230 B 10,200 105 DOID Delta Dunia Makmur Tbk. --S2K--2 760 765 710 745 -15 40,852,800 30,428,593,000 2,478 1,008.610 745 T/J 1,900,200 740 B 491,700 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 162 160 153 155 -7 205,700 31,730,100 38 28.182 155 T/J 428,500 153 B 6,700 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 374 370 370 -4 106,300 39,353,800 10 100.000 372 J 11,800 370 T/B 2,700 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,075 0 0 14,075 0 0 0 0 938.333 14,050 J 100 11,275 B 1,300 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,425 J 7,300 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,925 0 0 1,925 0 0 0 0 708.576 1,920 J 600 1,820 B 60,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 95 95 90 93 -2 118,400 10,912,000 48 62.000 93 T/J 9,800 92 B 200 112 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,030 1,000 1,030 30 1,400 1,403,000 2 25.432 1,080 J 2,500 960 B 100 113 ELSA Elnusa Tbk. --S2LKO1 380 368 360 364 -16 47,265,600 17,244,076,200 2,436 91.000 364 T/J 526,200 362 B 2,082,300 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 446,824,100 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 125 124 117 119 -6 37,147,300 4,453,127,600 2,133 9.921 119 T/J 252,300 118 B 3,071,000 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,940 0 0 1,940 0 0 0 0 1,357.317 1,900 J 11,000 1,600 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,210 2,110 2,120 -90 7,430,300 15,978,736,000 2,134 212.000 2,130 J 7,700 2,120 T/B 74,800 118 ESSA Surya Esa Perkasa Tbk. --S2---1 318 318 290 294 -24 48,620,100 14,483,670,600 2,272 547.374 296 J 585,600 294 T/B 1,677,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,800 2,720 2,750 -80 9,511,500 26,331,401,000 1,634 139.565 2,750 T/J 1,832,600 2,740 B 257,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,845 1,845 1,845 -5 100 184,500 1 2,901.628 1,845 T/J 6,000 1,700 B 100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,425 7,400 7,000 7,400 -25 1,022,800 7,364,200,000 881 1,695.847 7,400 T/J 16,800 7,350 B 11,600 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 5,550 5,525 5,525 -25 68,600 380,005,000 27 1,105.000 5,550 J 1,400 5,525 T/B 8,100 123 FISH FKS Multi Agro Tbk. --U9---2 3,490 3,480 3,300 3,380 -110 1,300 4,384,000 5 2,704.000 3,300 J 900 3,200 B 500 124 FMII Fortune Mate Indonesia Tbk --M6---2 700 695 640 695 -5 33,600 22,346,000 42 695.000 695 T/J 38,100 655 B 100 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 895 855 890 -5 1,629,900 1,417,846,500 80 404.545 890 T/J 82,300 860 B 100,000 126 FREN Smartfren Telecom Tbk. --U7---1 103 102 97 98 -5 34,274,600 3,399,291,500 1,356 5.444 99 J 600,200 98 T/B 176,600 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 128 128 117 121 -7 5,445,400 654,365,200 694 75.625 121 T/J 22,200 120 B 319,400 128 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---1 210 210 202 204 -6 3,009,300 612,930,800 303 27.423 204 T/J 107,600 202 B 1,771,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 660 650 610 630 -30 5,121,100 3,230,741,500 803 123.685 635 J 64,000 630 T/B 276,100 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 260 254 242 244 -16 6,539,100 1,614,881,600 770 61.000 244 T/J 128,100 242 B 282,600 132 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 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---1 144 145 137 144 0 13,500 1,940,400 12 57.600 144 T/J 53,000 137 B 1,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,310 3,230 3,240 -60 100,100 326,075,000 120 3,240.000 3,240 T/J 82,000 3,230 B 13,000 136 HERO Hero Supermarket Tbk. --U9---1 910 900 900 900 -10 2,600 2,340,000 4 1,878.601 965 J 100 900 T/B 2,800 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,910 2,940 2,850 2,930 20 99,600 287,788,000 152 896.957 2,930 T/J 1,700 2,880 B 500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 710 700 700 0 5,500 3,864,000 7 1,076.923 700 T/J 700 655 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 845 810 815 -30 9,011,100 7,423,439,500 673 262.903 815 T/J 79,200 810 B 484,100 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 246 242 244 -6 60,000 14,553,800 23 81.333 244 T/J 400 242 B 39,200 141 HRUM Harum Energy Tbk. --S2K--1 2,200 2,200 2,120 2,160 -40 3,874,500 8,388,989,000 1,151 41.538 2,160 T/J 163,000 2,150 B 208,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,200 0 0 7,200 0 0 0 0 774.360 6,750 J 500 0 B 0 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 850 J 16,800 760 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 208 216 206 216 8 326,536,400 68,704,910,600 1,007 414.603 216 T/J 2,767,800 214 B 200 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 152 153 145 151 -1 20,577,800 3,070,943,800 593 40.267 151 T/J 75,800 150 B 529,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,850 1,850 1,760 1,775 -75 1,390,600 2,489,507,500 679 238.295 1,775 T/J 400 1,770 B 41,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 665 665 645 660 -5 1,359,700 893,356,500 110 132.000 665 J 3,100 660 T/B 197,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 970 975 965 965 -5 287,100 277,598,000 27 253.947 965 T/J 3,700 960 B 6,000 149 INAF Indofarma Tbk. --U5---1 4,280 4,150 4,040 4,140 -140 57,000 235,120,000 82 1,656.000 4,140 T/J 5,900 4,130 B 2,300 150 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,470 3,360 3,360 -170 9,546,700 32,513,013,000 2,908 1,371.429 3,370 J 200 3,360 T/B 35,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 5,000 5,000 4,740 4,830 -170 177,500 860,157,000 183 650.514 4,830 T/J 179,100 4,760 B 800 152 INDS Indospring Tbk. --U4---1 2,250 2,230 2,150 2,170 -80 34,500 75,596,000 35 203.437 2,220 J 24,600 2,170 T/B 800 153 INDY Indika Energy Tbk. --S2XXO1 2,790 2,730 2,660 2,670 -120 10,192,000 27,445,412,000 2,203 90.508 2,670 T/J 536,300 2,660 B 235,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 70 67 69 0 1,232,200 84,988,500 132 0.394 69 T/J 103,100 68 B 823,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 610 610 0 100 61,000 1 580.952 570 J 11,400 0 B 0 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,040 2,040 2,040 2,040 0 633,800 1,292,952,000 467 739.130 2,050 J 5,000 1,990 B 200 157 INTA Intraco Penta Tbk. --U9---2 498 0 0 498 0 0 0 0 351.048 480 J 27,100 450 B 5,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 416 408 396 396 -20 86,200 34,389,000 42 104.211 398 J 100 396 T/B 18,100 159 ISAT Indosat Tbk. --S7K--1 2,760 2,760 2,700 2,740 -20 106,700 291,458,000 106 195.714 2,740 T/J 16,000 2,720 B 1,000 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,500 25,100 24,650 24,975 -525 1,132,900 28,204,135,000 1,628 178.393 24,975 T/J 22,100 24,950 B 2,100 161 JECC Jembo Cable Company Tbk. --U4---2 6,675 0 0 6,675 0 0 0 0 505.893 6,650 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 67,678,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 486 0 0 486 0 0 0 0 275.682 484 J 4,800 454 B 100 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 484 0 0 484 0 0 0 0 400.606 490 J 300 464 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,925 1,925 1,860 1,905 -20 8,674,600 16,483,171,500 1,682 520.776 1,905 T/J 688,400 1,895 B 29,200 166 JRPT Jaya Real Property Tbk. --S6---1 545 545 510 545 0 59,000 31,910,000 25 524.038 550 J 100 545 T/B 18,200 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,420 4,350 4,280 4,310 -110 2,706,200 11,676,524,000 1,805 254.157 4,310 T/J 59,800 4,300 B 176,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 285.364 1,295 J 500 1,105 B 200 169 KAEF Kimia Farma Tbk. --M5K--1 2,420 2,550 2,370 2,490 70 3,582,700 8,817,507,000 386 2,490.000 2,500 J 13,400 2,490 T/B 279,400 170 KBLI KMI Wire & Cable Tbk. --S4K--1 252 252 242 244 -8 1,853,400 453,538,000 225 29.648 246 J 71,600 244 T/B 35,100 171 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---1 210 212 202 210 0 18,084,700 3,765,776,200 282 7.286 212 J 32,100 210 T/B 934,900 173 KINO Kino Indonesia Tbk. --U5---2 1,715 1,740 1,615 1,740 25 322,400 550,049,500 287 45.789 1,740 T/J 29,000 1,720 B 1,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,940 2,900 2,930 -20 55,600 162,381,000 14 976.667 2,930 T/J 4,200 2,850 B 10,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 374 374 362 362 -12 42,200 15,451,200 16 1,270.175 366 J 2,700 362 T/B 12,700 176 KMTR Kirana Megatara Tbk. --M3---2 338 334 326 330 -8 235,200 77,714,800 61 72.052 330 T/J 600 328 B 8,900 177 KPIG MNC Land Tbk. SSU9---2 129 144 124 131 2 25,961,600 3,614,816,800 11,589 281.884 131 T/J 83,100 129 B 2,000 178 KRAH Grand Kartech Tbk. --U4---2 2,740 2,730 2,720 2,720 -20 17,500 47,680,000 18 989.091 2,730 J 1,600 2,720 T/B 1,300 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 396 394 390 390 -6 3,514,400 1,374,880,800 399 48.486 392 J 23,000 390 T/B 570,700 180 KREN Kresna Graha Investama Tbk. --S9K--1 720 720 700 700 -20 92,407,100 65,119,969,000 2,174 7,282.563 705 J 1,680,300 700 T/B 49,800 181 LINK Link Net Tbk. --S9K--1 4,240 4,250 4,230 4,240 0 1,473,900 6,248,318,000 899 265.000 4,260 J 7,000 4,240 T/B 25,500 182 LPCK Lippo Cikarang Tbk --S6---1 1,725 1,795 1,650 1,675 -50 505,300 844,520,000 320 181.081 1,675 T/J 5,900 1,655 B 200 183 LPKR Lippo Karawaci Tbk. --S6XXO1 304 312 294 304 0 41,573,900 12,802,951,000 1,167 77.836 304 T/J 1,069,400 302 B 400 184 LPPF Matahari Department Store Tbk. --S9XXO1 6,275 6,200 5,925 6,000 -275 7,799,000 46,998,487,500 5,797 135.959 6,025 J 380,000 6,000 T/B 338,000 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,200 1,140 1,170 -45 14,350,200 16,683,731,500 1,586 301.935 1,170 T/J 1,700,400 1,165 B 86,600 186 LTLS Lautan Luas Tbk. --U9---1 492 496 488 494 2 43,300 21,182,800 19 174.627 494 T/J 103,800 492 B 500 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 520 535 510 515 -5 1,054,900 564,258,000 78 1,085.902 515 T/J 15,000 510 B 1,200 188 MAIN Malindo Feedmill Tbk. --S3---1 1,180 1,155 1,085 1,135 -45 4,569,100 5,157,325,000 884 644.886 1,135 T/J 116,600 1,130 B 46,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,725 1,725 1,725 -20 3,600 6,210,000 3 102.679 1,725 T/J 13,200 1,715 B 1,000 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 795 780 790 0 5,057,600 3,981,498,000 811 1,267.753 790 T/J 1,417,900 785 B 50,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 262 262 248 250 -12 21,574,700 5,527,694,000 299 333.333 254 J 273,400 248 B 847,900 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,715 1,695 1,715 0 261,100 447,024,000 39 686.000 1,715 T/J 1,000 1,710 B 5,700 193 MASA Multistrada Arah Sarana Tbk. --S4---1 565 635 530 620 55 69,369,900 41,574,078,500 2,575 440.842 625 J 387,400 620 T/B 591,000 194 MAYA Bank Mayapada Internasional Tbk. XRU8---1 5,950 5,600 5,600 5,600 -350 400 2,240,000 2 2,414.719 5,800 J 100 5,600 T/B 14,700 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 2,990 2,860 2,940 -50 132,000 384,743,000 186 226.154 2,940 T/J 29,200 2,910 B 700 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 605 575 595 -10 2,626,200 1,545,443,500 460 37.188 595 T/J 23,600 590 B 48,300 197 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,350 3,270 3,330 -30 1,726,400 5,720,630,000 175 240.433 3,330 T/J 62,700 3,270 B 88,200 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 163 163 154 155 -8 3,830,300 598,160,600 260 139.023 157 J 500 154 B 490,000 199 MDIA Intermedia Capital Tbk. --M9---1 125 132 116 129 4 3,837,100 489,644,600 185 93.478 129 T/J 219,100 124 B 9,600 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,900 2,900 2,820 2,900 0 12,900 37,227,000 12 151.242 2,900 T/J 34,400 2,880 B 2,800 201 MDLN Modernland Realty Tbk. --S6---1 220 220 210 220 0 8,822,300 1,933,970,000 212 65.291 220 T/J 1,088,800 218 B 2,100,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 890 845 875 -25 34,888,200 30,495,340,500 3,321 1,541.117 875 T/J 110,900 870 B 724,500 203 MEGA Bank Mega Tbk. --U8---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 3,644.634 5,000 T/J 500 4,140 B 100 204 MERK Merck Tbk. --U5---2 5,525 5,500 5,400 5,400 -125 1,700 9,340,000 5 14,237.878 5,400 T/J 100 5,300 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 246 244 230 238 -8 1,659,700 398,181,200 76 71.450 238 T/J 73,500 236 B 32,900 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 800 800 0 40,600 32,480,000 7 820.513 800 T/J 3,100 760 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,080 1,060 1,040 1,060 -20 700,000 738,000,000 8 385.455 1,070 J 500,000 1,040 B 300,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,540 1,540 1,450 1,465 -75 4,086,800 6,076,043,500 655 86.253 1,475 J 1,000 1,465 T/B 31,900 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 492 492 492 -8 600 295,200 2 2,342.857 492 T/J 600 490 B 1,300 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 190 190 183 190 0 2,653,600 500,729,700 47 475.000 190 T/J 114,900 185 B 11,500 211 MKPI Metropolitan Kentjana Tbk. --U6---2 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 2,800 21,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,050 16,050 16,000 16,000 -50 12,400 198,415,000 31 101,910.828 16,050 J 3,600 15,700 B 200 213 MLIA Mulia Industrindo Tbk --U3---2 875 865 860 865 -10 4,800 4,151,000 2 144.468 875 J 5,000 870 B 100 214 MLPL Multipolar Tbk. --U9---1 81 80 77 78 -3 5,049,300 393,626,500 296 8.947 79 J 538,500 78 T/B 22,300 215 MLPT Multipolar Technology Tbk. --U9---1 890 0 0 890 0 0 0 0 185.417 800 J 400 0 B 0 216 MMLP Mega Manunggal Property Tbk. --U6---2 520 0 0 520 0 0 0 0 88.889 525 J 20,000 505 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 745 700 740 -15 35,553,800 25,458,491,500 3,240 82.222 740 T/J 770,900 715 B 25,900 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 840 805 810 -40 2,717,500 2,216,069,500 565 54.000 810 T/J 32,600 805 B 161,400 219 MPPA Matahari Putra Prima Tbk. --U9---1 176 176 171 175 -1 2,489,800 434,767,300 351 73.576 176 J 27,700 175 T/B 824,400 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,175 5,000 5,000 5,000 -175 1,500 7,500,000 3 453.522 5,000 T/J 2,900 4,770 B 1,000 221 MSIN MNC Studios International Tbk. --U9---2 326 330 320 330 4 147,700 48,457,800 85 330.000 330 T/J 165,300 320 B 4,200 222 MSKY MNC Sky Vision Tbk. --U9---1 890 895 890 890 0 250,100 223,839,000 2 58.553 890 T/J 9,900 885 B 300 223 MTDL Metrodata Electronics Tbk. --S9---1 725 735 710 725 0 28,700 20,412,500 8 1,305.178 725 T/J 36,200 710 B 3,800 224 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---1 394 398 378 392 -2 17,000 6,689,800 13 164.809 390 J 400 380 B 600 226 MYOH Samindo Resources Tbk. --S2---1 855 855 835 850 -5 342,800 290,093,000 42 101.242 850 T/J 72,800 835 B 10,400 227 MYRX Hanson International Tbk. --S6K--2 125 125 121 124 -1 1,080,799,700 132,936,755,400 1,012 84.565 124 T/J 2,825,600 123 B 1,474,000 228 NASA Ayana Land International Tbk. --U9---2 600 605 600 600 0 30,600 18,360,500 6 582.524 605 J 116,600 600 T/B 281,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,900 3,840 3,500 3,500 -400 487,900 1,763,122,000 564 1,076.923 3,510 J 1,300 3,500 T/B 600 230 NIRO City Retail Developments Tbk. --U6---2 91 91 90 90 -1 1,000 90,100 2 85.714 91 J 99,900 90 T/B 595,500 231 NISP Bank OCBC NISP Tbk. --U8---1 840 850 825 840 0 800 671,500 4 1,017.886 845 J 1,000 835 B 800 232 NOBU Bank Nationalnobu Tbk. --U8---1 855 900 875 875 20 800 705,000 4 233.333 875 T/J 1,700 865 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 396 390 380 380 -16 81,400 30,966,800 31 44.706 388 J 1,700 380 T/B 25,500 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 565 620 560 560 -5 107,400 62,806,000 20 1,107.924 560 T/J 48,700 555 B 1,200 236 PALM Provident Agro Tbk. --U1---2 252 256 252 256 4 8,200 2,079,000 11 69.970 256 T/J 12,200 252 B 8,300 237 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,525 1,300 1,450 -50 7,000 10,251,500 12 1,054.545 1,510 J 12,000 1,450 T/B 500 238 PBID Panca Budi Idaman Tbk. --U3---2 1,070 1,070 1,050 1,070 0 61,000 64,470,000 27 125.882 1,070 T/J 16,400 1,055 B 1,100 239 PBRX Pan Brothers Tbk. --U4K--1 550 555 535 555 5 10,336,300 5,635,753,000 3,355 982.301 555 T/J 109,700 550 B 923,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,010 3,020 3,010 3,020 10 23,900 71,977,000 7 2,013.333 3,020 T/J 15,600 3,010 B 4,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,220 2,130 2,140 -110 124,281,100 269,002,358,000 9,128 713.333 2,140 T/J 6,740,300 2,130 B 3,964,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,405 1,405 1,150 1,160 -245 1,800 2,371,000 13 226.341 1,160 T/J 100 1,150 B 2,000 243 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 2,990 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,170 1,090 1,135 -35 10,700,900 12,232,735,000 826 1,889.777 1,140 J 40,200 1,135 T/B 1,400 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 66 65 63 65 -1 9,499,700 610,176,200 302 65.000 65 T/J 1,167,500 64 B 441,300 246 PNIN Paninvest Tbk. --S8---1 1,155 1,155 1,010 1,100 -55 689,600 741,735,500 171 1,169.715 1,100 T/J 100,100 1,085 B 1,200 247 PNLF Panin Financial Tbk. --S8---1 292 294 274 274 -18 327,308,200 93,067,142,600 1,982 296.152 274 T/J 239,500 272 B 6,071,700 248 PNSE Pudjiadi & Sons Tbk. --U9---2 780 0 0 780 0 0 0 0 389.735 740 J 2,000 600 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,520 4,500 4,460 4,470 -50 34,208,500 153,317,817,000 227 2,837.177 4,470 T/J 90,400 4,460 B 37,700 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 193,800 251 POWR Cikarang Listrindo Tbk. --M7---2 915 915 895 905 -10 297,400 269,294,500 71 60.333 905 T/J 50,400 900 B 2,000 252 PPRE PP Presisi Tbk. --M7---1 370 368 362 368 -2 425,700 156,435,000 50 85.581 368 T/J 178,600 364 B 8,400 253 PPRO PP Properti Tbk. --S6K--1 102 100 96 96 -6 42,620,000 4,153,271,300 1,651 207.568 97 J 531,600 96 T/B 5,496,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,690 2,770 2,640 2,720 30 5,300 14,021,000 6 41.846 2,720 T/J 8,100 2,590 B 2,400 255 PRIM Royal Prima Tbk. --U9---2 1,185 1,155 1,115 1,115 -70 4,500 5,141,500 6 1,115.000 1,155 J 3,600 1,115 T/B 2,300 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 186 187 -2 791,900 148,617,500 118 606.690 187 T/J 44,600 186 B 138,500 257 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,560 4,360 4,470 -70 23,564,100 105,961,424,000 5,025 3,886.957 4,480 J 900 4,470 T/B 235,100 258 PTPP PP (Persero) Tbk. --S6XXO1 1,660 1,600 1,570 1,575 -85 17,250,600 27,313,166,500 2,327 296.053 1,580 J 38,700 1,575 T/B 735,000 259 PTRO Petrosea Tbk. --S2---1 1,950 1,900 1,820 1,870 -80 2,234,400 4,190,022,500 759 1,496.000 1,870 T/J 9,200 1,865 B 25,200 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,150 0 0 7,150 0 0 0 0 560.784 0 J 0 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 468 464 440 440 -28 30,514,400 13,740,084,800 2,220 1,696.287 442 J 6,000 440 T/B 941,500 262 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,010 995 1,000 -10 159,700 159,745,000 94 1,000.000 1,000 T/J 444,200 995 B 84,100 263 RAJA Rukun Raharja Tbk. --S7---1 492 490 470 484 -8 3,381,300 1,633,726,200 606 1,662.545 484 T/J 165,000 482 B 634,400 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,255 1,175 1,195 -65 1,737,900 2,093,331,000 2,171 746.875 1,195 T/J 97,600 1,190 B 23,500 265 RDTX Roda Vivatex Tbk --U6---1 5,600 5,700 5,500 5,700 100 6,100 33,950,000 5 300.286 5,700 T/J 6,700 5,400 B 100 266 RIMO Rimo International Lestari Tbk --U9---2 158 156 145 147 -11 1,075,189,700 158,507,064,100 827 80.706 147 T/J 3,580,900 146 B 1,080,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 372 390 362 362 -10 106,300 40,451,200 13 2,832.551 362 T/J 50,100 360 B 10,000 268 RODA Pikko Land Development Tbk. --U6---2 430 530 324 370 -60 15,434,300 5,828,129,000 86 590.771 400 J 2,000 370 T/B 30,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,010 1,015 1,000 1,010 0 401,800 405,753,500 141 396.078 1,015 J 25,200 1,010 T/B 200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 550 510 510 -45 1,183,800 621,770,000 444 637.500 515 J 2,000 510 T/B 7,700 271 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 9,175 9,000 9,000 9,000 -175 1,200 10,800,000 5 5,806.452 9,000 T/J 19,000 8,500 B 300 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,740 1,760 1,690 1,730 -10 10,041,800 17,277,998,500 2,509 782.618 1,735 J 62,800 1,730 T/B 282,100 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 900 900 0 1,000 900,000 1 1,006.655 900 T/J 29,000 880 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,230 2,330 0 52,900 122,808,000 25 99.573 2,390 J 2,000 2,330 T/B 451,400 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,450 J 18,900 3,200 B 1,800 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,010 995 910 910 -100 4,198,100 3,975,062,000 837 650.000 910 T/J 146,400 905 B 48,700 278 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---1 800 800 780 795 -5 1,663,000 1,313,787,500 573 137.069 795 T/J 47,300 790 B 1,000 280 SILO Siloam International Hospitals Tbk. --S9---1 2,590 2,610 2,530 2,530 -60 364,700 941,405,000 319 28.734 2,540 J 900 2,530 T/B 34,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 482 482 474 476 -6 1,081,800 515,736,800 285 43.273 480 J 1,900 476 T/B 28,400 282 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,030 J 400 925 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,400 J 4,200 3,610 B 500 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 2,290 2,320 2,220 2,220 -70 417,200 942,874,000 421 396.429 2,240 J 6,300 2,220 T/B 2,900 285 SMCB Holcim Indonesia Tbk. --M3---1 1,280 1,400 1,220 1,370 90 41,833,100 56,231,492,500 4,600 1,654.589 1,370 T/J 772,600 1,365 B 17,900 286 SMDR Samudera Indonesia Tbk. --S7---1 292 292 282 286 -6 543,200 156,104,800 119 1,147.765 290 J 54,200 286 T/B 90,900 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,125 9,100 8,750 8,900 -225 6,578,800 58,992,330,000 2,727 3,096.945 8,925 J 34,100 8,900 T/B 285,800 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 600 590 595 -15 8,344,700 4,963,516,500 953 977.654 595 T/J 308,200 590 B 515,300 289 SMRU SMR Utama Tbk. --U2---2 488 490 482 488 0 84,000 40,779,800 15 119.340 488 T/J 39,800 482 B 900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,440 1,435 1,350 1,365 -75 3,715,900 5,127,890,000 1,040 3,645.931 1,370 J 52,600 1,365 T/B 857,800 291 SOCI Soechi Lines Tbk. --M7---1 136 134 129 133 -3 3,320,200 436,843,300 302 24.182 133 T/J 32,100 132 B 132,700 292 SPTO Surya Pertiwi Tbk. --U9---2 900 900 845 895 -5 8,189,500 7,145,866,000 433 895.000 900 J 190,000 890 B 113,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 154 175 150 154 0 8,600 1,323,300 17 164.353 154 T/J 3,900 152 B 7,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 336 316 318 -22 1,814,878,500 587,114,045,000 14,402 132.500 318 T/J 4,587,500 316 B 8,406,100 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,100 3,910 3,900 3,900 -200 7,000 27,311,000 12 70.909 3,900 T/J 700 3,880 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 478 468 470 -14 11,839,200 5,614,037,800 556 192.821 470 T/J 2,600 468 B 230,100 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,280 1,275 1,230 1,235 -45 48,578,400 61,410,058,000 649 184.328 1,240 J 855,000 1,235 T/B 49,900 298 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 517,070,200 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 2,870 2,990 2,780 2,990 120 59,500 176,165,000 80 2,718.182 2,990 T/J 23,500 2,780 B 2,300 302 TARA Sitara Propertindo Tbk. --U6K--1 850 855 825 850 0 41,792,500 35,513,235,000 5,281 801.887 855 J 277,700 850 T/B 296,000 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,100 5,125 4,780 4,780 -320 1,709,500 8,403,168,500 1,387 236.049 4,890 J 21,900 4,780 T/B 753,000 304 TBLA Tunas Baru Lampung Tbk. --S1---1 940 935 900 925 -15 6,179,600 5,646,701,500 1,302 210.634 925 T/J 94,900 920 B 10,100 305 TCID Mandom Indonesia Tbk. --U5---1 18,000 17,700 15,000 17,700 -300 600 10,350,000 2 1,736.111 17,800 J 1,100 15,525 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 342 342 336 336 -6 17,479,500 5,923,011,800 165 147.368 336 T/J 513,400 334 B 145,600 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 740 730 730 730 -10 8,900 6,497,000 2 235.484 740 J 3,900 730 T/B 4,200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 705 785 665 785 80 4,400 3,279,500 6 177.892 785 T/J 300 780 B 100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,720 0 0 2,720 0 0 0 0 2,235.188 2,800 J 20,000 2,500 B 1,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 17,952,700 14,199,844,500 84 400.000 800 T/J 267,300 795 B 12,100 311 TINS Timah Tbk. --S2K--1 700 700 675 690 -10 17,522,200 11,990,066,500 1,810 352.586 690 T/J 608,500 685 B 65,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 12,725 12,500 11,650 11,650 -1,075 9,682,400 115,879,172,500 6,781 720.299 11,650 T/J 129,700 11,625 B 104,000 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 1 368.002 800 T/J 584,800 775 B 5,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,860 1,800 1,710 1,800 -60 10,500 18,855,000 3 94.737 1,800 T/J 40,500 1,725 B 300 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 825 825 805 820 -5 7,069,500 5,763,516,500 439 1,319.792 820 T/J 81,800 815 B 100,000 316 TOTL Total Bangun Persada Tbk. --S6---1 555 550 530 535 -20 1,113,300 598,297,500 226 192.290 545 J 10,000 535 T/B 390,900 317 TOTO Surya Toto Indonesia Tbk. --U3---2 310 306 292 304 -6 173,700 52,026,000 40 986.149 302 J 100 300 B 500 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 478 476 464 466 -12 4,770,600 2,231,308,600 439 2,219.788 466 T/J 2,534,400 464 B 85,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 244 250 232 238 -6 507,411,600 121,595,001,200 3,525 196.704 240 J 5,947,700 238 T/B 3,339,000 320 TRIO Trikomsel Oke Tbk. --U9---1 204 210 198 204 0 14,100 2,861,500 12 90.554 218 J 4,000 204 T/B 1,000 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 10,000 4,000,000 1 238.607 402 J 100 400 T/B 108,600 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,395 1,375 1,380 -15 44,200 60,952,000 22 246.182 1,385 J 300 1,375 B 1,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,200 2,950 3,200 50 38,500 118,445,000 35 3,200.000 3,220 J 10,000 3,200 T/B 33,500 324 TURI Tunas Ridean Tbk. --U9---1 1,185 1,185 1,165 1,180 -5 595,200 697,932,500 32 2,622.222 1,165 J 98,400 1,160 B 127,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,200 1,190 1,195 -15 90,900 108,651,500 42 2,316.969 1,200 J 700 1,195 T/B 15,800 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 122.219 3,490 J 100 3,300 B 2,000 327 VICO Victoria Investama Tbk. --U8---1 103 108 99 99 -4 44,900 4,486,800 82 79.200 101 J 100 99 T/B 133,200 328 VIVA Visi Media Asia Tbk. --U9---1 142 139 128 134 -8 19,706,500 2,594,575,700 737 44.667 134 T/J 326,300 133 B 100,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 222 218 218 -6 4,654,400 1,019,495,800 257 75.172 218 T/J 195,500 216 B 447,800 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,305 1,285 1,260 1,270 -35 9,869,800 12,582,048,000 1,744 326.434 1,275 J 3,500 1,270 T/B 42,000 331 WINS Wintermar Offshore Marine Tbk. --S7---1 270 270 260 270 0 270,200 70,259,400 14 73.017 270 T/J 25,600 268 B 100 332 WOOD Integra Indocabinet Tbk. --S5---2 595 590 555 580 -15 15,581,500 9,023,775,500 824 223.077 580 T/J 29,700 575 B 319,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 350 344 346 -12 23,827,800 8,255,205,000 1,946 70.612 346 T/J 1,696,200 344 B 4,250,800 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,645 1,620 1,575 1,575 -70 37,533,200 59,562,179,500 4,593 425.101 1,580 J 45,900 1,575 T/B 240,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 342 342 332 334 -8 9,004,300 3,024,014,600 946 56.610 336 J 49,400 334 T/B 328,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,665 1,670 1,635 1,640 -25 11,680,300 19,210,116,000 641 1,171.429 1,640 T/J 8,900 1,635 B 49,400 Total 7,441,218,000 3,356,666,636,800 220,172 1,982,264,600 109,835,800 Jakarta, 11 October 2018 Trading Division