List of Securities Quotation: IDX SMC Composite Date: Monday, 22 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 11,950 12,150 11,875 12,050 100 390,300 4,704,725,000 862 978.912 12,050 T/J 43,500 12,025 B 3,300 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 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,190 0 0 2,190 0 0 0 0 58.400 2,040 J 2,300 1,800 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,375 1,340 1,360 0 7,615,000 10,367,569,000 871 1,658.537 1,365 J 3,500 1,360 T/B 71,200 5 ACST Acset Indonusa Tbk. --S6---1 1,600 1,610 1,495 1,525 -75 1,220,500 1,878,637,000 498 64.041 1,535 J 4,900 1,525 T/B 2,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,260 1,285 1,260 1,265 5 4,259,000 5,414,683,000 887 993.458 1,270 J 25,800 1,265 T/B 391,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,150 8,025 8,050 0 122,700 988,117,500 49 346.237 8,075 J 500 8,050 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 320 340 320 332 12 2,375,800 787,372,200 451 29.634 334 J 185,100 332 T/B 124,500 9 AGII Aneka Gas Industri Tbk. --U3---1 605 610 590 600 -5 189,000 114,022,000 22 54.545 610 J 4,900 600 T/B 2,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 324 318 320 4 3,045,600 974,455,400 287 522.807 322 J 142,800 320 T/B 34,900 11 AGRS Bank Agris Tbk. --U8---2 240 244 242 242 2 14,700 3,581,600 33 220.000 242 T/J 400 240 B 10,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,700 3,600 3,650 10 7,087,600 25,909,299,000 1,323 2,909.039 3,650 T/J 8,900 3,640 B 50,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 358 358 358 -2 200 71,600 1 340.952 356 J 4,100 270 B 6,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,550 4,550 4,550 4,550 0 1,000 4,550,000 2 185.714 4,550 T/J 148,200 4,510 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 785 820 780 785 0 6,765,400 5,545,297,500 85 2,003.113 790 J 191,900 785 T/B 16,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,270 J 5,100 1,255 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 765 775 760 765 0 29,023,400 22,253,448,000 2,883 504.385 770 J 3,314,400 765 T/B 3,101,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 2,000 1,955 1,900 1,900 -100 10,400 20,121,500 6 121.639 1,900 T/J 4,000 1,650 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 500 505 505 505 5 100 50,500 1 537.143 505 T/J 103,700 500 B 109,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 137 139 136 137 0 700,200 96,360,400 109 37.534 138 J 60,300 137 T/B 517,100 21 ARII Atlas Resources Tbk. --U2---2 990 990 990 990 0 5,000 4,950,000 1 66.000 990 T/J 17,000 925 B 900 22 ARMY Armidian Karyatama Tbk. --U6K--2 278 278 268 268 -10 512,500 139,785,600 43 89.333 278 J 52,400 268 T/B 193,800 23 ARNA Arwana Citramulia Tbk. --S3---1 338 356 338 348 10 19,000 6,613,200 12 2,365.255 348 T/J 487,600 346 B 10,000 24 ASGR Astra Graphia Tbk. XDU9---1 1,420 1,425 1,355 1,395 -25 18,900 26,639,500 21 289.227 1,410 J 100 1,395 T/B 100 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 690 665 680 -5 2,781,500 1,888,750,000 163 1,259.259 680 T/J 54,400 675 B 25,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 274 286 278 284 10 5,239,400 1,480,919,600 584 270.476 284 T/J 134,200 282 B 49,700 27 ATIC Anabatic Technologies Tbk. --U9---1 870 900 860 895 25 27,200 23,628,000 16 127.857 895 T/J 4,700 880 B 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. XDM4---1 1,480 1,490 1,455 1,475 -5 299,500 441,688,500 161 1,333.997 1,475 T/J 39,900 1,455 B 6,300 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 156,500 7,825,000 11 57.388 50 T/J 8,568,500 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 308 300 306 -2 1,600 482,600 6 225.605 306 T/J 143,500 266 B 20,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 1,710 1,700 1,705 0 424,400 724,593,000 114 2,131.250 1,710 J 34,700 1,700 B 45,800 33 BBKP Bank Bukopin Tbk. --S8---1 354 358 352 352 -2 2,635,400 932,623,000 393 104.423 354 J 8,600 352 T/B 20,800 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,600 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 2,370 2,400 2,340 2,340 -30 23,904,100 56,364,313,000 3,145 305.217 2,350 J 33,500 2,340 T/B 1,369,500 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 296 298 290 294 -2 25,200 7,394,000 17 299.328 294 T/J 49,000 292 B 800 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 135 159 130 159 24 631,500 95,626,700 1,255 450.910 159 T/J 184,900 158 B 50,000 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 0 390,900 19,545,000 37 217.306 50 T/J 282,840,200 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 165 168 162 164 -1 6,006,200 982,945,900 435 96.471 165 J 118,700 164 T/B 405,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 560 555 530 535 -25 349,600 188,601,000 117 2,741.621 545 J 5,000 535 T/B 43,000 43 BHIT MNC Investama Tbk. --S9K--1 81 82 79 79 -2 5,210,600 420,115,600 2,227 231.028 80 J 277,200 79 T/B 2,400,300 44 BINA Bank Ina Perdana Tbk. --U8---1 555 570 545 560 5 176,300 99,162,000 34 316.391 575 J 30,000 560 T/B 49,500 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 20,400 1,020,000 6 35.714 50 T/J 13,893,700 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,750 2,840 2,750 2,840 90 431,400 1,200,812,000 207 43.692 2,840 T/J 78,300 2,810 B 1,600 47 BISI BISI International Tbk. --U1---1 1,400 1,540 1,425 1,430 30 64,700 93,662,000 32 715.000 1,455 J 5,000 1,430 T/B 89,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,795 1,820 1,800 1,815 20 11,959,800 21,718,417,500 550 302.500 1,815 T/J 85,300 1,810 B 1,000 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 605 615 610 610 5 5,678,500 3,470,489,000 1,479 141.860 615 J 416,800 610 T/B 72,300 50 BKSL Sentul City Tbk. --S6LKO1 102 104 101 102 0 25,329,400 2,590,924,700 754 7.048 103 J 6,232,600 102 T/B 436,300 51 BKSW Bank QNB Indonesia Tbk. --U8---2 174 180 174 180 6 10,100 1,811,400 8 413.034 180 T/J 17,500 164 B 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 4,250 4,300 4,300 4,300 50 700 3,010,000 1 286.667 4,300 T/J 100 3,880 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 368 380 340 340 -28 8,100 2,759,200 5 106.250 368 J 100 344 B 2,100 55 BMTR Global Mediacom Tbk. --S9K--1 336 344 332 334 -2 10,667,500 3,591,572,600 3,991 271.854 334 T/J 93,300 332 B 351,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 890 880 890 5 919,100 813,820,500 189 6.571 890 T/J 843,000 885 B 205,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 200 204 200 202 2 332,500 66,918,400 46 2.407 204 J 30,400 202 T/B 7,500 58 BNLI Bank Permata Tbk. --M8K--1 474 482 472 474 0 2,156,500 1,025,594,000 303 5.161 476 J 13,000 474 T/B 40,900 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 655 5 2,035,100 1,328,514,000 495 635.922 655 T/J 7,300 650 B 113,700 60 BOLT Garuda Metalindo Tbk. --U4---2 925 940 925 935 10 476,500 443,333,000 308 170.000 935 T/J 3,100 930 B 1,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,600 2,610 2,590 2,590 -10 1,942,400 5,050,770,000 593 647.500 2,590 T/J 300 2,580 B 9,900 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 685 0 0 685 0 0 0 0 730.511 640 J 2,400 600 B 552,500 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. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,100 J 800 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 550 555 -5 8,899,600 4,942,597,500 1,173 555.000 560 J 2,153,700 555 T/B 864,600 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 51 51 0 18,566,800 952,520,500 354 8.031 52 J 1,872,700 51 T/B 7,813,400 67 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,165 J 3,700 1,120 B 13,800 68 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,845 1,810 1,825 5 4,034,800 7,390,396,500 667 142.923 1,825 T/J 182,500 1,820 B 5,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,105 1,150 1,110 1,130 25 26,786,400 30,222,077,500 1,835 221.349 1,140 J 164,000 1,130 T/B 586,900 70 BSIM Bank Sinarmas Tbk. --U8---1 605 620 565 615 10 2,100 1,234,000 6 419.455 600 J 1,000 565 B 200 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,400 2,400 2,350 2,350 -50 7,000 16,685,000 20 120.513 2,390 J 13,300 2,350 T/B 3,300 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---2 133 136 126 126 -7 321,900 41,485,100 44 965.369 129 J 3,000 126 T/B 65,800 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 558,893,700 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,900 3,830 3,870 40 28,100 108,449,000 70 749.184 3,870 T/J 17,600 3,850 B 1,000 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,685 1,675 1,680 0 11,116,400 18,675,589,500 710 1,680.000 1,685 J 1,147,000 1,680 T/B 471,900 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,530 1,470 1,490 -10 25,100 37,488,500 19 252.542 1,485 J 2,000 1,460 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 156 164 158 158 2 21,357,300 3,416,551,600 1,331 15.451 158 T/J 83,400 157 B 1,016,600 79 BUMI Bumi Resources Tbk. --S2K--2 177 179 174 174 -3 75,732,000 13,365,068,000 2,195 10.099 175 J 602,100 174 T/B 7,792,400 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 212 214 192 208 -4 14,751,000 3,029,069,300 346 160.000 208 T/J 163,100 196 B 100 81 BVIC Bank Victoria International Tbk. --U8---1 194 194 193 194 0 4,900 946,000 7 183.446 194 T/J 81,200 192 B 12,300 82 BWPT Eagle High Plantations Tbk. --U1K--1 199 202 197 198 -1 8,634,900 1,714,060,700 325 43.304 199 J 340,800 198 T/B 264,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 356 356 348 350 -6 2,895,200 1,012,213,200 323 106.061 350 T/J 98,500 348 B 14,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,530 2,550 2,520 2,530 0 2,268,200 5,764,985,000 183 144.571 2,540 J 44,500 2,530 T/B 76,100 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 306 308 -2 752,400 231,920,400 162 562.691 310 J 156,600 308 T/B 14,200 86 CASS Cardig Aero Services Tbk. --U7---2 720 700 700 700 -20 300,300 210,210,000 8 175.000 700 T/J 225,000 690 B 500 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 106 100 101 1 3,706,000 381,052,300 402 646.400 102 J 43,900 101 T/B 2,500 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 266 258 262 8 2,334,700 610,442,800 129 20.502 262 T/J 207,000 260 B 280,900 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,400 1,390 1,395 0 12,400 17,284,500 8 5,062.051 1,400 J 52,100 1,390 B 2,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 306 308 292 298 -8 17,875,900 5,400,720,400 1,268 1,295.652 298 T/J 6,800 296 B 661,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,375 1,380 1,330 1,330 -45 900 1,218,500 9 127.266 1,375 J 800 1,330 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 240 242 236 238 -2 10,800 2,590,000 20 45.020 238 T/J 3,300 236 B 3,400 93 COWL Cowell Development Tbk. --M6---2 432 434 426 432 0 114,200 48,941,000 81 332.308 434 J 19,200 432 T/B 700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 283,200 14,160,000 20 45.455 50 T/J 13,090,600 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 595 590 590 590 -5 106,400 62,776,000 25 297.732 590 T/J 25,700 565 B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 870 880 840 845 -25 4,397,100 3,746,690,500 1,196 189.191 850 J 16,000 845 T/B 379,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 2 16.496 50 T/J 79,525,900 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,365 1,370 1,330 1,330 -35 544,000 733,741,000 316 1,156.522 1,340 J 10,000 1,330 T/B 27,500 100 DILD Intiland Development Tbk. --S6---1 318 318 316 316 -2 23,400 7,394,800 24 55.066 318 J 10,000 316 T/B 172,300 101 DKFT Central Omega Resources Tbk. --U2---2 326 328 324 328 2 67,900 22,117,800 18 842.538 328 T/J 3,200 326 B 500 102 DLTA Delta Djakarta Tbk. --U5---1 5,350 5,350 5,325 5,325 -25 200 1,067,500 2 31,830.952 5,300 J 400 5,175 B 100 103 DMAS Puradelta Lestari Tbk. --M6---1 128 130 127 128 0 14,416,900 1,847,338,400 599 60.952 129 J 310,000 128 T/B 518,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,300 3,300 3,300 10 5,000 16,500,000 2 2,898.831 3,300 T/J 9,800 3,240 B 14,700 105 DOID Delta Dunia Makmur Tbk. --S2K--2 815 830 810 810 -5 11,120,600 9,091,506,500 2,460 1,096.610 815 J 165,100 810 T/B 249,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 143 143 137 137 -6 815,100 113,693,800 160 24.909 137 T/J 14,900 136 B 57,100 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 370 366 366 -4 667,800 245,457,600 32 98.919 376 J 11,600 366 T/B 3,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,025 0 0 14,025 0 0 0 0 935.000 14,000 J 300 11,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,450 0 0 5,450 0 0 0 0 548.124 5,400 J 20,000 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,920 1,945 1,945 1,945 25 100 194,500 1 715.938 1,945 T/J 1,900 1,860 B 1,900 111 DWGL Dwi Guna Laksana Tbk. --U9---2 92 92 89 90 -2 222,800 20,063,800 33 60.000 92 J 20,000 90 T/B 24,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 77,000 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 368 384 368 380 12 55,745,700 21,063,958,800 4,855 95.000 380 T/J 2,441,200 378 B 501,500 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,300 65,000 3 10.308 50 T/J 571,852,300 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 115 117 113 114 -1 9,472,700 1,086,902,000 463 9.504 114 T/J 915,800 113 B 923,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,800 1,750 1,800 0 8,200 14,720,000 4 1,259.367 1,815 J 600 1,800 T/B 91,800 117 ERAA Erajaya Swasembada Tbk. --S9K--1 2,030 2,070 1,980 2,000 -30 11,545,800 23,388,426,000 2,695 200.000 2,000 T/J 440,500 1,995 B 316,100 118 ESSA Surya Esa Perkasa Tbk. --S2---1 312 320 310 314 2 11,501,300 3,610,455,600 678 584.610 316 J 421,300 314 T/B 20,100 119 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,900 2,780 2,870 90 10,679,900 30,494,714,000 1,670 145.655 2,870 T/J 54,500 2,860 B 800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,910 1,910 1,910 1,910 0 100 191,000 1 3,003.853 1,900 J 1,700 1,655 B 1,400 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,750 7,850 7,600 7,825 75 1,117,100 8,711,070,000 1,224 1,793.244 7,825 T/J 33,500 7,775 B 21,100 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,675 5,675 5,650 5,650 -25 66,100 374,295,000 8 1,130.000 5,675 J 6,900 5,650 T/B 1,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 0 0 3,590 0 0 0 0 2,872.000 3,580 J 500 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 715 715 690 710 -5 28,000 19,974,500 14 710.000 710 T/J 8,400 685 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 860 875 0 13,311,300 11,560,425,500 158 397.727 875 T/J 130,000 870 B 20,000 126 FREN Smartfren Telecom Tbk. --U7---1 99 111 100 105 6 247,745,600 26,459,593,200 5,772 5.833 105 T/J 6,909,300 104 B 3,598,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 124 128 123 124 0 5,721,900 715,338,900 673 77.500 125 J 271,800 124 T/B 100,900 128 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---1 206 208 202 204 -2 3,263,100 664,110,400 204 27.423 204 T/J 314,500 202 B 729,500 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 655 635 635 0 2,109,300 1,362,714,500 397 124.666 640 J 68,200 635 T/B 35,600 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 288 292 278 278 -10 7,261,600 2,048,400,400 1,460 69.500 280 J 121,700 278 T/B 171,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 19,000 J 500 12,900 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---1 137 138 136 136 -1 39,400 5,374,600 9 54.400 138 J 15,300 136 T/B 2,500 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,250 3,180 3,190 -30 95,100 304,435,000 119 3,190.000 3,200 J 175,900 3,190 T/B 6,700 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 2,000 900 B 2,100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,900 2,990 2,850 2,850 -50 13,700 39,608,000 47 872.467 2,870 J 600 2,850 T/B 41,300 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 710 715 5 4,000 2,846,000 4 1,100.000 700 J 34,000 660 B 100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 800 815 800 815 15 12,004,800 9,727,011,500 281 262.903 815 T/J 713,700 810 B 123,500 140 HRTA Hartadinata Abadi Tbk. --U5---2 250 254 248 254 4 8,600 2,165,000 17 84.667 254 T/J 10,400 250 B 100 141 HRUM Harum Energy Tbk. --S2K--1 2,150 2,180 2,140 2,160 10 809,000 1,747,153,000 381 41.538 2,170 J 41,300 2,160 T/B 6,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,700 6,075 5,600 6,075 375 2,400 13,630,000 7 653.366 6,100 J 600 6,075 T/B 2,600 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 810 J 2,000 0 B 0 144 IIKP Inti Agri Resources Tbk --U5---2 204 210 204 208 4 321,513,500 67,113,713,800 597 399.248 208 T/J 251,400 206 B 480,900 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 152 146 148 0 8,482,300 1,254,535,300 309 39.467 148 T/J 2,253,500 147 B 118,000 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,000 2,040 1,925 1,945 -55 2,774,100 5,478,014,000 1,446 261.117 1,950 J 5,500 1,945 T/B 61,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 630 635 610 610 -20 290,700 180,020,000 71 122.000 625 J 26,100 610 T/B 64,900 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 970 945 945 -5 271,400 261,981,500 20 248.684 960 J 10,000 945 T/B 100 149 INAF Indofarma Tbk. --U5---1 4,520 4,750 4,550 4,700 180 62,000 289,412,000 146 1,880.000 4,710 J 1,000 4,700 T/B 20,500 150 INCO Vale Indonesia Tbk. --S2XXO1 3,190 3,240 3,170 3,210 20 11,007,800 35,405,566,000 2,273 1,310.204 3,220 J 54,900 3,210 T/B 103,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,540 4,560 4,510 4,530 -10 73,400 332,898,000 81 610.109 4,540 J 2,700 4,530 T/B 12,400 152 INDS Indospring Tbk. --U4---1 2,260 2,270 2,170 2,250 -10 1,301,300 2,870,818,000 98 210.937 2,260 J 5,000 2,250 T/B 11,900 153 INDY Indika Energy Tbk. --S2XXO1 2,570 2,590 2,530 2,530 -40 7,951,000 20,314,272,000 1,899 85.763 2,540 J 74,600 2,530 T/B 45,700 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 69 68 68 -1 535,100 36,729,000 26 0.388 69 J 373,200 68 T/B 1,981,200 155 INPP Indonesian Paradise Property Tbk. --U9---2 595 640 540 590 -5 900 511,000 7 561.905 570 J 6,000 540 B 6,700 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,050 2,040 2,050 0 370,100 755,014,000 245 742.754 2,050 T/J 6,000 1,990 B 7,500 157 INTA Intraco Penta Tbk. --U9---2 478 480 474 480 2 175,900 84,325,800 13 338.359 480 T/J 201,200 478 B 3,400 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 404 410 400 400 -4 69,900 28,357,000 65 105.263 404 J 20,000 400 T/B 228,800 159 ISAT Indosat Tbk. --S7K--1 2,680 3,240 2,690 2,840 160 14,470,000 42,855,684,000 6,155 202.857 2,850 J 15,300 2,840 T/B 163,400 160 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,950 25,425 25,050 25,350 400 1,119,900 28,326,595,000 1,907 181.071 25,375 J 100 25,350 T/B 81,000 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 6,675 J 4,000 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 78,464,700 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 490 J 6,300 454 B 5,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 500 450 466 -39 4,600 2,232,000 8 385.707 488 J 500 466 T/B 8,000 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,930 2,010 1,950 2,000 70 10,623,800 21,065,014,500 1,955 546.747 2,000 T/J 410,200 1,995 B 27,900 166 JRPT Jaya Real Property Tbk. --S6---1 560 565 555 565 5 1,856,600 1,041,996,500 322 543.269 565 T/J 340,700 555 B 108,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,360 4,290 4,300 -30 3,482,000 15,025,361,000 1,418 253.567 4,300 T/J 24,100 4,290 B 309,100 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 273.518 1,315 J 300 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,470 2,500 2,450 2,450 -20 115,800 285,917,000 78 2,450.000 2,480 J 9,100 2,450 T/B 46,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 242 246 240 242 0 409,600 98,781,400 82 29.405 242 T/J 33,500 240 B 12,500 171 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---1 216 216 210 214 -2 11,086,300 2,352,239,000 113 7.425 214 T/J 167,200 212 B 1,335,400 173 KINO Kino Indonesia Tbk. --U5---2 1,960 1,970 1,890 1,950 -10 142,200 274,126,000 147 51.316 1,955 J 1,200 1,925 B 94,300 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,940 2,940 2,900 2,920 -20 121,200 353,618,000 46 973.333 2,920 T/J 7,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 368 368 350 350 -18 52,600 18,646,600 28 1,228.070 360 J 100 350 T/B 18,700 176 KMTR Kirana Megatara Tbk. --M3---2 330 336 326 326 -4 140,800 46,416,000 72 71.179 338 J 1,000 326 T/B 25,100 177 KPIG MNC Land Tbk. --U9---2 135 141 135 138 3 20,316,200 2,850,300,000 7,853 296.947 138 T/J 266,800 137 B 68,300 178 KRAH Grand Kartech Tbk. --U4---2 2,640 2,650 2,640 2,650 10 15,200 40,228,000 21 963.636 2,650 T/J 2,800 2,640 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 392 398 390 392 0 2,221,000 872,683,600 181 48.734 394 J 311,300 392 T/B 48,400 180 KREN Kresna Graha Investama Tbk. --S9K--1 665 670 660 665 0 66,850,100 44,374,885,000 2,572 6,918.435 665 T/J 473,800 660 B 969,900 181 LINK Link Net Tbk. --S9K--1 4,430 4,430 4,270 4,290 -140 502,500 2,175,573,000 462 268.125 4,290 T/J 71,700 4,270 B 10,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,300 1,315 1,275 1,300 0 1,010,200 1,312,229,000 239 140.541 1,305 J 2,200 1,300 T/B 84,500 183 LPKR Lippo Karawaci Tbk. --S6XXO1 276 298 274 296 20 121,780,600 35,464,280,800 1,169 75.788 296 T/J 1,203,300 286 B 60,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,650 4,930 5,025 -600 34,347,100 175,063,740,000 11,669 113.866 5,025 T/J 238,600 5,000 B 158,500 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,315 1,265 1,290 -10 5,794,400 7,431,254,000 1,052 332.903 1,290 T/J 346,800 1,285 B 3,500 186 LTLS Lautan Luas Tbk. --U9---1 500 500 498 500 0 9,300 4,637,800 6 176.748 500 T/J 2,700 494 B 300,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 484 490 476 482 -2 11,908,700 5,740,021,000 21 1,016.320 482 T/J 18,300 476 B 3,000 188 MAIN Malindo Feedmill Tbk. --S3---1 1,220 1,250 1,200 1,240 20 8,537,300 10,534,927,000 1,491 704.545 1,245 J 209,200 1,240 T/B 66,700 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 0 0 1,735 0 0 0 0 103.274 1,735 J 3,000 1,650 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 785 790 -10 6,717,600 5,315,512,000 640 1,267.753 795 J 102,100 790 T/B 661,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 260 272 260 268 8 32,134,000 8,573,944,400 820 357.333 268 T/J 587,800 266 B 284,400 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,715 1,700 1,710 -5 258,600 442,219,000 59 684.000 1,710 T/J 50,300 1,700 B 98,100 193 MASA Multistrada Arah Sarana Tbk. --S4---1 605 620 605 615 10 5,786,800 3,539,189,000 326 437.287 615 T/J 132,900 610 B 397,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,150 8,825 7,025 7,275 -875 14,200 113,395,000 50 3,136.979 8,000 J 300 7,275 T/B 600 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,160 2,990 3,070 70 130,700 405,384,000 89 236.154 3,070 T/J 1,300 3,050 B 1,000 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 630 625 625 0 2,078,400 1,307,270,000 215 39.062 630 J 89,400 625 T/B 287,900 197 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,540 3,470 3,540 70 5,697,000 20,013,020,000 647 255.596 3,540 T/J 15,100 3,530 B 31,300 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 157 162 157 158 1 614,100 98,071,300 106 141.714 158 T/J 971,200 157 B 620,000 199 MDIA Intermedia Capital Tbk. --M9---1 122 124 119 119 -3 381,600 45,660,100 46 86.232 121 J 50,000 119 T/B 42,100 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,860 2,890 2,770 2,890 30 85,600 242,047,000 15 150.720 2,890 T/J 2,300 2,790 B 2,600 201 MDLN Modernland Realty Tbk. --S6---1 220 228 214 218 -2 11,162,400 2,418,404,400 291 64.697 218 T/J 426,000 216 B 1,114,200 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 905 875 885 10 22,994,400 20,463,262,000 3,440 1,558.730 890 J 309,500 885 T/B 589,100 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 5,550 J 100 4,800 B 200 204 MERK Merck Tbk. --U5---2 5,300 5,400 5,300 5,300 0 700 3,720,000 3 13,974.214 5,500 J 10,500 5,300 T/B 2,800 205 META Nusantara Infrastructure Tbk. --S7---1 244 244 240 242 -2 210,800 51,013,800 7 72.651 242 T/J 100 240 B 209,900 206 MFIN Mandala Multifinance Tbk. --U8---2 800 800 795 795 -5 20,200 16,110,000 4 815.385 805 J 10,800 770 B 500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 16,000 905 B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,450 1,475 1,390 1,390 -60 3,747,100 5,309,607,000 993 81.838 1,400 J 3,400 1,390 T/B 166,200 209 MINA Sanurhasta Mitra Tbk. --U9---2 472 585 496 585 113 303,800 172,888,100 153 2,785.714 585 T/J 49,300 580 B 99,800 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 189 190 185 189 0 2,670,500 503,494,700 51 472.500 189 T/J 50,200 185 B 2,900 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,500 21,300 21,300 21,300 -200 200 4,260,000 1 1,014.286 20,425 J 100 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 16,000 15,900 15,950 50 5,800 92,275,000 16 101,592.357 15,950 T/J 600 15,900 B 94,800 213 MLIA Mulia Industrindo Tbk --U3---2 885 885 840 865 -20 117,500 101,179,000 96 144.468 870 J 10,000 840 B 5,800 214 MLPL Multipolar Tbk. --U9---1 80 85 79 83 3 9,325,900 764,173,500 566 9.520 84 J 360,200 83 T/B 1,652,300 215 MLPT Multipolar Technology Tbk. --U9---1 750 745 745 745 -5 100 74,500 1 155.208 740 J 5,900 665 B 100 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 505 460 490 -40 836,000 402,351,500 104 83.761 490 T/J 17,700 482 B 100 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 790 765 775 -5 17,160,900 13,426,116,000 2,241 86.111 780 J 831,600 775 T/B 2,251,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 850 850 815 830 -20 662,300 548,144,500 225 55.333 835 J 109,700 830 T/B 641,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 165 168 157 159 -6 3,450,800 553,935,900 651 66.849 160 J 25,000 159 T/B 342,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,990 4,990 4,990 10 500 2,495,000 1 452.615 4,980 J 500 4,050 B 500 221 MSIN MNC Studios International Tbk. --U9---2 338 338 326 338 0 340,000 112,908,800 130 338.000 338 T/J 16,400 336 B 500 222 MSKY MNC Sky Vision Tbk. --U9---1 880 880 880 880 0 250,100 220,088,000 2 57.895 875 J 7,300 0 B 0 223 MTDL Metrodata Electronics Tbk. --S9---1 710 770 705 710 0 32,300 23,593,000 51 1,278.174 725 J 600 710 T/B 13,500 224 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---1 390 400 390 400 10 123,900 49,321,000 2 168.173 408 J 500 390 B 50,700 226 MYOH Samindo Resources Tbk. --S2---1 855 855 845 855 0 155,800 132,904,500 23 101.837 855 T/J 178,100 845 B 4,100 227 MYRX Hanson International Tbk. --S6K--2 122 122 120 122 0 1,133,307,200 137,131,040,700 668 83.201 122 T/J 3,326,300 121 B 698,800 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 13,700 8,220,000 3 582.524 605 J 113,500 600 T/B 110,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,830 3,950 3,730 3,770 -60 199,500 764,501,000 316 1,160.000 3,830 J 9,800 3,770 T/B 24,500 230 NIRO City Retail Developments Tbk. --U6---2 94 99 96 97 3 101,700 9,866,200 4 92.381 97 T/J 50,300 93 B 5,600 231 NISP Bank OCBC NISP Tbk. --U8---1 850 855 845 855 5 2,200 1,877,000 5 1,036.062 855 T/J 1,800 845 B 3,300 232 NOBU Bank Nationalnobu Tbk. --U8---1 900 970 895 950 50 392,500 375,958,500 38 253.333 950 T/J 26,200 900 B 100 233 NRCA Nusa Raya Cipta Tbk. --S6---1 388 394 388 392 4 36,500 14,299,800 32 46.118 394 J 13,200 392 T/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 4,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 605 570 570 -15 31,600 18,429,500 13 1,127.708 580 J 2,000 565 B 38,500 236 PALM Provident Agro Tbk. --U1---2 280 278 262 278 -2 1,500 401,000 6 75.983 278 T/J 33,500 262 B 8,500 237 PANS Panin Sekuritas Tbk. --U8---1 1,480 1,520 1,465 1,510 30 8,900 13,155,000 14 1,098.182 1,510 T/J 4,800 1,440 B 1,300 238 PBID Panca Budi Idaman Tbk. --U3---2 1,075 1,090 1,060 1,090 15 37,100 39,711,500 32 128.235 1,090 T/J 37,100 1,080 B 1,100 239 PBRX Pan Brothers Tbk. --U4K--1 540 540 520 535 -5 9,904,500 5,211,695,500 3,022 946.903 540 J 14,500 535 T/B 41,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 2,980 2,980 2,980 0 17,300 51,554,000 2 1,986.667 2,980 T/J 1,700 2,970 B 18,000 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,270 2,360 2,290 2,340 70 73,182,900 170,906,989,000 6,787 780.000 2,340 T/J 172,300 2,330 B 755,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,195 0 0 1,195 0 0 0 0 233.171 1,250 J 100 1,160 B 100 243 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 2,850 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,185 1,145 1,170 25 8,232,300 9,626,421,000 895 1,948.052 1,170 T/J 26,000 1,165 B 117,200 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 62 63 61 61 -1 6,655,200 410,839,400 343 61.000 62 J 160,100 61 T/B 3,017,100 246 PNIN Paninvest Tbk. --S8---1 1,070 1,150 1,035 1,090 20 2,455,100 2,711,632,500 2,062 1,159.081 1,090 T/J 4,500 1,080 B 100 247 PNLF Panin Financial Tbk. --S8---1 286 294 280 288 2 43,512,400 12,606,487,000 5,887 311.284 290 J 2,899,300 288 T/B 1,070,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 760 J 1,500 595 B 600 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,550 4,580 4,550 4,560 10 44,177,100 201,423,923,000 338 2,894.301 4,570 J 216,200 4,560 T/B 149,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 585 J 1,000 550 B 193,100 251 POWR Cikarang Listrindo Tbk. --M7---2 905 920 905 920 15 2,400 2,187,000 5 61.333 920 T/J 7,100 905 B 13,100 252 PPRE PP Presisi Tbk. --M7---1 358 360 354 358 0 529,400 189,400,000 92 83.256 358 T/J 884,400 356 B 18,200 253 PPRO PP Properti Tbk. --S6K--1 102 105 101 103 1 18,815,800 1,933,190,100 922 222.703 103 T/J 809,300 102 B 1,458,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,420 2,480 2,420 2,480 60 13,100 32,467,000 11 38.154 2,540 J 24,300 2,480 T/B 400 255 PRIM Royal Prima Tbk. --U9---2 1,100 1,105 1,065 1,095 -5 1,600 1,728,500 7 1,095.000 1,100 J 14,900 1,070 B 100 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 184 187 180 182 -2 1,773,100 322,559,400 158 590.468 183 J 20,000 182 T/B 169,000 257 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,660 4,560 4,610 70 27,245,400 125,915,103,000 6,123 4,008.696 4,610 T/J 894,700 4,600 B 877,800 258 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,590 1,555 1,570 0 16,590,800 26,126,258,000 1,688 295.113 1,575 J 188,600 1,570 T/B 1,802,300 259 PTRO Petrosea Tbk. --S2---1 1,880 1,915 1,885 1,900 20 670,400 1,275,506,000 282 1,520.000 1,900 T/J 34,700 1,895 B 27,400 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,200 J 6,700 0 B 0 261 PWON Pakuwon Jati Tbk. --S6KB-1 488 496 488 496 8 37,300,600 18,430,562,600 3,401 1,912.179 496 T/J 1,251,100 494 B 59,300 262 PZZA Sarimelati Kencana Tbk. --U9---1 950 960 945 945 -5 53,600 50,892,500 46 945.000 960 J 32,700 945 T/B 13,700 263 RAJA Rukun Raharja Tbk. --S7---1 480 500 480 490 10 5,138,200 2,523,767,200 1,109 1,683.155 492 J 80,100 490 T/B 85,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,180 1,185 -10 2,888,200 3,446,659,000 629 740.625 1,185 T/J 586,700 1,180 B 47,100 265 RDTX Roda Vivatex Tbk --U6---1 5,300 5,675 5,075 5,675 375 7,200 36,842,500 13 298.969 5,450 J 1,100 5,150 B 2,500 266 RIMO Rimo International Lestari Tbk --U9---2 168 170 165 165 -3 939,491,800 156,695,730,700 1,116 90.588 166 J 4,932,000 165 T/B 11,331,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 378 332 332 -16 11,400 4,032,600 19 2,597.809 360 J 100 338 B 2,200 268 RODA Pikko Land Development Tbk. --U6---2 378 378 378 378 0 1,400 529,200 3 603.545 378 T/J 1,700 328 B 5,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,080 1,090 1,070 1,090 10 166,000 180,558,000 76 427.451 1,090 T/J 7,800 1,065 B 1,200 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 510 505 505 -5 1,139,400 578,177,500 228 631.250 510 J 38,700 500 B 60,000 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 9,050 9,050 9,050 50 3,000 27,150,000 4 5,838.710 9,050 T/J 4,700 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,725 1,745 1,680 1,690 -35 27,280,500 46,265,400,500 3,096 764.523 1,695 J 18,100 1,690 T/B 1,396,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 900 900 750 900 0 2,100 1,875,000 3 1,006.655 900 T/J 78,200 870 B 2,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,400 2,380 2,400 10 76,100 182,605,000 27 102.564 2,410 J 100 2,400 T/B 426,100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,400 3,200 3,400 -100 1,500 4,930,000 6 158.001 3,400 T/J 49,400 3,210 B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 950 1,065 950 1,065 115 12,062,000 12,082,249,000 3,851 760.714 1,070 J 71,600 1,065 T/B 3,489,700 278 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---1 800 805 800 800 0 229,800 183,983,000 75 137.931 805 J 108,900 800 T/B 42,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,410 2,420 2,300 2,350 -60 843,200 1,992,607,000 271 26.690 2,360 J 500 2,350 T/B 1,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 488 490 478 484 -4 2,325,300 1,124,155,800 439 44.000 484 T/J 320,000 482 B 82,100 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 1,000 1,020 0 8,800 8,826,000 6 1.133 1,060 J 3,500 1,000 B 200 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,700 B 200 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,995 2,050 1,980 1,980 -15 887,100 1,773,469,000 768 353.571 1,995 J 100 1,975 B 32,600 285 SMCB Holcim Indonesia Tbk. --M3---1 1,680 1,695 1,600 1,630 -50 12,386,200 20,234,816,000 1,369 1,968.599 1,630 T/J 944,000 1,625 B 152,000 286 SMDR Samudera Indonesia Tbk. --S7---1 296 306 292 300 4 941,900 281,115,000 231 1,203.949 302 J 76,700 300 T/B 38,500 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,125 8,975 9,000 75 3,275,100 29,636,615,000 2,229 3,131.742 9,050 J 600 9,000 T/B 69,000 288 SMRA Summarecon Agung Tbk. --S6IK-1 610 630 605 605 -5 9,214,300 5,675,461,500 908 994.085 610 J 160,900 605 T/B 1,175,300 289 SMRU SMR Utama Tbk. --U2---2 500 515 500 515 15 123,100 61,940,000 26 125.942 515 T/J 14,000 500 B 7,900 290 SMSM Selamat Sempurna Tbk. --S4---1 1,455 1,495 1,460 1,495 40 4,432,500 6,572,143,000 1,464 3,993.162 1,495 T/J 31,400 1,490 B 5,500 291 SOCI Soechi Lines Tbk. --M7---1 137 138 136 136 -1 2,642,600 360,871,900 287 24.727 136 T/J 28,700 135 B 374,900 292 SPTO Surya Pertiwi Tbk. --U9---2 890 895 880 890 0 1,238,700 1,101,389,500 130 890.000 895 J 7,800 880 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 161 162 162 162 1 100 16,200 1 172.890 162 T/J 17,300 156 B 20,100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 374 342 362 18 1,453,631,000 525,651,239,200 14,104 150.833 364 J 2,712,800 362 T/B 25,249,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,860 3,860 3,860 3,860 0 200 772,000 2 70.182 3,860 T/J 1,500 3,760 B 1,200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 486 478 484 4 16,412,800 7,912,725,600 637 198.564 484 T/J 92,800 482 B 137,900 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,300 1,285 1,290 -10 41,004,200 52,983,028,500 898 192.537 1,290 T/J 252,000 1,285 B 4,100 298 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 344,060,900 0 B 0 300 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,050 3,050 2,850 2,850 -200 96,700 280,186,000 75 2,590.909 2,900 J 100 2,850 T/B 800 302 TARA Sitara Propertindo Tbk. --U6K--1 890 905 890 905 15 41,609,200 37,266,829,000 4,481 853.774 905 T/J 98,400 900 B 15,700 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,375 5,375 5,125 5,200 -175 583,800 3,053,172,500 1,130 256.790 5,200 T/J 69,500 5,175 B 6,500 304 TBLA Tunas Baru Lampung Tbk. --S1---1 975 985 945 950 -25 3,103,000 2,967,140,500 774 216.327 950 T/J 281,600 945 B 149,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,700 0 0 17,700 0 0 0 0 1,736.111 17,600 J 100 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 314 316 312 316 2 17,840,400 5,617,442,800 211 138.596 316 T/J 152,700 314 B 166,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 0 0 690 0 0 0 0 222.581 685 J 200 670 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 0 0 600 0 0 0 0 135.968 690 J 100 605 B 2,300 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,700 2,750 2,700 2,750 50 9,000 24,535,000 3 2,259.841 3,200 J 200 2,700 B 10,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 785 795 785 790 5 33,523,600 26,321,378,500 101 395.000 790 T/J 126,900 785 B 13,300 311 TINS Timah Tbk. --S2K--1 695 700 685 690 -5 5,585,900 3,864,905,000 682 352.586 695 J 233,700 690 T/B 2,515,200 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 11,475 11,925 11,200 11,800 325 7,900,100 91,489,130,000 3,800 729.574 11,800 T/J 78,400 11,775 B 7,800 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 0 0 800 0 0 0 0 368.002 795 J 19,400 760 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,680 1,700 1,700 1,700 20 2,500 4,250,000 1 89.474 1,700 T/J 27,500 1,690 B 100 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 820 825 810 815 -5 22,110,100 18,127,714,500 1,316 1,311.745 815 T/J 108,700 810 B 930,600 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 530 535 0 64,300 34,511,500 50 192.290 540 J 200 535 T/B 114,300 317 TOTO Surya Toto Indonesia Tbk. --U3---2 330 334 330 332 2 64,500 21,316,600 25 1,076.978 330 J 10,300 328 B 100 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 498 505 494 494 -4 31,993,700 15,961,507,700 646 2,353.165 496 J 100,000 494 T/B 101,300 319 TRAM Trada Alam Minera Tbk. --U7K--1 200 206 200 202 2 334,887,500 67,404,572,400 2,275 166.950 204 J 11,861,200 202 T/B 9,920,900 320 TRIO Trikomsel Oke Tbk. --U9---1 226 0 0 226 0 0 0 0 100.320 224 J 800 191 B 2,500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 22,000 8,800,000 2 238.607 402 J 100 400 T/B 41,400 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,385 1,390 1,380 1,385 0 16,200 22,482,000 12 247.074 1,400 J 1,000 1,385 T/B 1,900 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,250 3,180 3,250 10 48,000 154,855,000 55 3,250.000 3,250 T/J 3,300 3,120 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,155 1,150 1,150 1,150 -5 8,100 9,315,000 2 2,555.556 1,155 J 105,300 1,150 T/B 110,200 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,200 1,190 1,200 10 776,700 928,368,000 101 2,326.664 1,200 T/J 237,900 1,195 B 64,900 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,930 3,300 3,930 530 33,800 116,295,000 22 145.552 3,700 J 200 3,410 B 200 327 VICO Victoria Investama Tbk. --U8---1 99 107 98 100 1 7,700 766,600 20 80.000 100 T/J 4,700 98 B 19,200 328 VIVA Visi Media Asia Tbk. --U9---1 127 129 125 127 0 3,011,800 381,146,300 211 42.333 127 T/J 31,500 126 B 130,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 230 222 230 8 5,878,400 1,339,025,600 397 79.310 232 J 286,300 230 T/B 261,900 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,240 1,295 1,240 1,265 25 22,568,400 28,653,223,500 2,406 325.149 1,270 J 196,200 1,265 T/B 543,800 331 WINS Wintermar Offshore Marine Tbk. --S7---1 258 266 258 260 2 2,392,600 622,787,600 80 70.313 260 T/J 765,100 258 B 28,100 332 WOOD Integra Indocabinet Tbk. --S5---2 575 590 565 565 -10 15,960,400 9,193,641,000 521 217.308 570 J 405,000 565 T/B 547,600 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 348 352 342 346 -2 41,790,800 14,536,359,000 2,326 70.612 348 J 1,264,500 346 T/B 998,300 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,540 1,615 1,545 1,600 60 29,233,700 46,372,592,500 5,145 431.849 1,600 T/J 320,500 1,595 B 385,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 312 324 312 318 6 14,227,800 4,530,721,800 1,218 53.898 320 J 95,900 318 T/B 1,987,500 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,565 1,575 1,510 1,525 -40 11,619,000 17,906,792,500 3,789 1,089.286 1,530 J 100 1,520 B 138,000 Total 6,228,804,700 3,049,152,012,700 221,392 2,038,152,500 130,288,600 Jakarta, 22 October 2018 Trading Division