List of Securities Quotation: IDX SMC Composite Date: Friday, 26 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 11,900 12,000 11,700 11,750 -150 83,000 980,572,500 299 954.540 11,750 T/J 7,600 11,725 B 500 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 875,800 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 1,000 1,715 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,410 1,365 1,375 -5 11,900,000 16,432,062,500 1,126 1,676.829 1,380 J 2,000 1,375 T/B 1,402,500 5 ACST Acset Indonusa Tbk. --S6---1 1,445 1,465 1,410 1,430 -15 580,500 843,207,500 110 60.052 1,430 T/J 50,100 1,420 B 1,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,215 1,220 1,185 1,185 -30 4,123,200 4,920,314,000 953 930.631 1,190 J 58,200 1,185 T/B 36,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,050 8,025 8,050 0 326,900 2,624,370,000 53 346.237 8,050 T/J 100 8,025 B 11,100 8 ADMG Polychem Indonesia Tbk --M3---1 334 336 330 334 0 225,000 74,943,800 79 29.812 336 J 125,600 334 T/B 4,400 9 AGII Aneka Gas Industri Tbk. --U3---1 570 610 570 600 30 1,606,300 963,708,000 64 54.545 600 T/J 20,000 580 B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 318 306 308 -4 3,514,800 1,089,317,400 361 503.202 308 T/J 111,400 306 B 210,100 11 AGRS Bank Agris Tbk. --U8---2 238 238 236 236 -2 11,300 2,677,000 6 214.545 236 T/J 6,900 234 B 6,300 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,680 3,580 3,640 60 7,836,700 28,535,676,000 1,465 2,901.069 3,640 T/J 120,200 3,630 B 100,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 330 330 286 286 -44 2,500 763,600 4 272.381 328 J 600 286 T/B 3,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,540 0 0 4,540 0 0 0 0 185.306 4,540 J 149,200 4,500 B 1,400 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 770 790 770 770 0 46,000 35,597,000 51 1,964.837 775 J 900 770 T/B 68,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 0 0 1,270 0 0 0 0 105.833 1,270 J 18,700 1,250 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 720 725 5 35,077,800 25,464,889,000 2,338 478.011 730 J 926,900 725 T/B 192,000 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,800 1,795 1,465 1,795 -5 1,500 2,257,500 4 114.917 1,790 J 700 1,465 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 122,500 500 B 106,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 134 137 134 134 0 1,007,100 136,701,700 112 36.712 135 J 104,600 134 T/B 589,300 21 ARII Atlas Resources Tbk. --U2---2 1,000 1,020 1,020 1,020 20 61,600 62,832,000 8 68.000 1,140 J 1,100 905 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 278 282 274 282 4 6,500 1,818,000 8 94.000 282 T/J 22,000 280 B 1,000 23 ARNA Arwana Citramulia Tbk. --S3---1 362 368 360 366 4 27,700 10,083,800 35 2,487.596 366 T/J 47,600 364 B 1,400 24 ASGR Astra Graphia Tbk. XDU9---1 1,420 1,400 1,375 1,375 -45 56,200 78,438,500 16 285.080 1,385 J 3,800 1,375 T/B 7,900 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 680 680 680 680 0 1,222,500 831,300,000 148 1,259.259 680 T/J 100,000 675 B 52,400 26 ASRI Alam Sutera Realty Tbk. --S6K--1 278 280 276 276 -2 2,792,400 775,923,600 605 262.857 278 J 99,900 276 T/B 174,200 27 ATIC Anabatic Technologies Tbk. --U9---1 860 875 825 870 10 2,400 2,079,500 10 124.286 870 T/J 2,500 830 B 600 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 1,450 1,525 1,445 1,465 15 708,700 1,052,940,000 302 1,324.953 1,470 J 300 1,465 T/B 13,800 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 186,200 9,310,000 5 57.388 50 T/J 10,274,400 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 310 2 200 61,800 2 228.555 308 J 200 272 B 200 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,690 1,685 1,690 5 406,700 686,841,500 120 2,112.500 1,695 J 49,800 1,690 T/B 3,800 33 BBKP Bank Bukopin Tbk. --S8---1 344 346 340 340 -4 1,348,700 462,706,200 228 100.863 342 J 145,200 340 T/B 285,600 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,210 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,210 2,130 2,140 -40 44,163,900 95,297,850,000 5,236 279.130 2,140 T/J 992,000 2,130 B 1,852,700 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 294 290 294 2 108,600 31,751,200 35 299.328 294 T/J 62,900 292 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 168 153 153 -5 10,666,500 1,780,019,300 1,991 433.895 154 J 100 153 T/B 93,100 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 18,500 925,000 20 217.306 50 T/J 285,949,600 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 158 160 154 156 -2 9,163,800 1,430,065,400 567 91.765 156 T/J 423,400 155 B 813,300 42 BFIN BFI Finance Indonesia Tbk. --U8---2 505 545 505 505 0 305,600 154,536,500 37 2,587.886 510 J 2,900 505 T/B 1,165,100 43 BHIT MNC Investama Tbk. --S9K--1 79 80 78 78 -1 5,322,500 420,394,800 3,313 228.104 79 J 1,988,900 78 T/B 2,236,800 44 BINA Bank Ina Perdana Tbk. --U8---1 570 570 565 565 -5 67,000 37,995,000 14 319.216 570 J 374,500 565 T/B 58,600 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 51 50 51 1 8,866,700 445,342,700 149 36.429 51 T/J 6,084,600 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,790 2,810 2,760 2,760 -30 259,000 718,610,000 89 42.462 2,780 J 400 2,760 T/B 5,100 47 BISI BISI International Tbk. --U1---1 1,450 1,455 1,410 1,410 -40 28,000 40,526,000 12 705.000 1,440 J 1,000 1,410 T/B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,765 1,850 1,760 1,805 40 15,910,800 28,920,315,500 674 300.833 1,805 T/J 31,500 1,800 B 4,400 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 600 615 600 615 15 5,266,300 3,209,291,000 623 143.023 615 T/J 239,700 610 B 63,900 50 BKSL Sentul City Tbk. --S6LKO1 100 101 99 99 -1 18,414,400 1,833,007,700 459 6.841 100 J 7,672,300 99 T/B 6,275,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 200 189 174 176 -24 9,100 1,632,300 22 403.855 178 J 1,200 176 T/B 1,000 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 4,350 4,350 4,350 -50 500 2,175,000 1 290.000 4,400 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 109.375 350 J 10,400 332 B 18,000 55 BMTR Global Mediacom Tbk. --S9K--1 328 334 322 324 -4 4,340,000 1,410,110,400 573 263.715 326 J 19,700 324 T/B 76,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 855 865 845 845 -10 1,296,300 1,102,668,500 194 6.239 850 J 14,700 845 T/B 103,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 200 202 202 202 2 113,500 22,927,000 16 2.407 202 T/J 1,900 200 B 1,431,100 58 BNLI Bank Permata Tbk. --M8K--1 464 470 462 466 2 1,397,900 651,737,600 141 5.074 466 T/J 23,700 464 B 682,800 59 BOGA Bintang Oto Global Tbk. --S9---2 655 660 650 650 -5 2,223,200 1,451,965,000 564 631.068 655 J 47,500 650 T/B 13,400 60 BOLT Garuda Metalindo Tbk. --U4---2 935 930 915 925 -10 315,000 290,955,500 197 168.182 925 T/J 23,800 915 B 33,800 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,570 2,580 2,550 2,580 10 1,920,500 4,933,007,000 740 645.000 2,580 T/J 500 2,570 B 300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 410,000 600 B 575,000 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. --U4---1 6,200 0 0 6,200 0 0 0 0 241.297 7,200 J 900 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 535 545 530 530 -5 3,669,300 1,968,256,500 534 530.000 535 J 156,800 530 T/B 605,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 52 51 51 0 9,535,400 488,326,200 713 8.031 52 J 5,933,800 51 T/B 1,960,500 67 BRNA Berlina Tbk. --U3---2 1,130 1,130 1,120 1,130 0 12,100 13,553,000 3 847.839 1,130 T/J 34,700 1,120 B 5,000 68 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,825 1,770 1,790 -30 2,158,400 3,882,302,000 601 140.182 1,795 J 10,000 1,790 T/B 300 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,150 1,090 1,115 15 34,002,400 38,295,361,000 1,584 218.411 1,115 T/J 193,800 1,110 B 25,300 70 BSIM Bank Sinarmas Tbk. --U8---1 600 600 600 600 0 800 480,000 1 409.224 595 J 100 575 B 500 71 BSSR Baramulti Suksessarana Tbk. XDU2---2 2,250 2,250 2,200 2,250 0 13,700 30,697,000 16 115.385 2,470 J 500 2,250 T/B 1,200 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---2 128 134 127 127 -1 42,053,600 5,508,513,700 74 973.031 129 J 3,000 127 T/B 29,500 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 474,277,400 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,850 3,810 3,810 -20 55,400 211,739,000 35 737.569 3,810 T/J 6,400 3,800 B 3,900 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,705 1,695 1,700 0 16,568,000 28,166,307,000 1,114 1,700.000 1,700 T/J 369,300 1,695 B 1,324,400 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,520 1,535 1,485 1,525 5 68,200 103,171,500 69 258.475 1,525 T/J 23,300 1,400 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 147 150 144 144 -3 52,389,100 7,690,004,300 561 14.082 145 J 201,100 144 T/B 14,561,800 79 BUMI Bumi Resources Tbk. --S2K--2 172 177 172 172 0 159,507,300 27,796,476,000 3,686 9.983 173 J 3,158,000 172 T/B 2,061,000 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 200 204 198 200 0 14,785,800 2,947,275,500 268 153.846 200 T/J 200 198 B 500 81 BVIC Bank Victoria International Tbk. --U8---1 193 194 192 193 0 29,300 5,654,600 10 182.501 194 J 12,800 192 B 4,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 190 194 190 192 2 2,735,100 525,431,000 201 41.992 193 J 191,400 192 T/B 211,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 326 338 328 330 4 211,400 70,001,800 84 100.000 330 T/J 10,600 328 B 7,100 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,420 2,430 2,370 2,420 0 3,396,100 8,204,579,000 280 138.286 2,440 J 49,000 2,420 T/B 12,900 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 310 0 556,100 172,390,200 117 566.345 310 T/J 8,100 308 B 108,800 86 CASS Cardig Aero Services Tbk. --U7---2 700 700 700 700 0 113,000 79,100,000 2 175.000 710 J 100 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 100 101 98 98 -2 810,200 80,280,000 50 627.200 99 J 10,000 98 T/B 1,112,700 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 272 256 258 -10 1,252,600 330,786,400 84 20.189 264 J 26,500 258 T/B 8,000 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,395 1,400 1,370 1,395 0 4,200 5,857,000 4 5,062.051 1,400 J 82,200 1,395 T/B 7,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 290 296 290 294 4 14,170,000 4,157,494,200 1,224 1,278.261 296 J 1,288,700 294 T/B 1,094,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,280 1,305 1,305 1,305 25 400 522,000 1 124.873 1,370 J 900 1,305 T/B 500 92 CMPP AirAsia Indonesia Tbk. --U7---2 228 228 216 224 -4 32,100 7,187,600 33 42.372 224 T/J 1,000 218 B 700 93 COWL Cowell Development Tbk. --M6---2 428 428 422 428 0 121,800 51,738,200 115 329.231 428 T/J 5,300 426 B 600 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 44,600 2,230,000 10 45.455 50 T/J 14,660,200 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 560 585 585 585 25 218,100 127,588,500 47 295.209 585 T/J 165,600 565 B 300 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 820 820 800 800 -20 1,232,600 989,504,500 743 179.116 805 J 118,200 800 T/B 996,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,296,500 64,825,000 18 16.496 50 T/J 76,318,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 1,310 1,310 1,075 1,100 -210 574,700 714,729,000 298 956.522 1,100 T/J 88,400 1,095 B 2,100 100 DILD Intiland Development Tbk. --S6---1 314 314 314 314 0 2,000 628,000 4 54.717 316 J 2,500 314 T/B 248,000 101 DKFT Central Omega Resources Tbk. --U2---2 330 338 326 338 8 227,800 76,062,800 23 868.225 338 T/J 55,100 326 B 1,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,325 5,400 5,175 5,200 -125 700 3,715,000 4 31,083.747 5,400 J 4,300 5,200 T/B 4,900 103 DMAS Puradelta Lestari Tbk. --M6---1 128 130 125 126 -2 1,669,000 210,950,100 167 60.000 127 J 8,100 126 T/B 860,200 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 500 1,650,000 2 2,898.831 3,310 J 300 3,280 B 8,100 105 DOID Delta Dunia Makmur Tbk. --S2K--2 800 815 795 795 -5 17,362,200 13,911,806,500 1,140 1,076.302 800 J 106,000 795 T/B 9,600 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 137 138 136 138 1 449,000 61,260,300 46 25.091 138 T/J 4,900 136 B 25,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 368 370 364 368 0 680,000 249,936,600 23 99.459 368 T/J 3,500 364 B 150,000 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,950 14,475 14,175 14,325 375 500 7,162,500 5 955.000 14,375 J 200 11,375 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,350 J 1,200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,960 1,950 1,950 1,950 -10 100 195,000 1 717.779 1,950 T/J 3,200 1,910 B 4,200 111 DWGL Dwi Guna Laksana Tbk. --U9---2 89 93 86 89 0 67,800 5,988,400 27 59.333 90 J 120,000 88 B 30,000 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 30,000 34,200,000 1 28.148 1,140 T/J 120,200 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 354 360 352 352 -2 11,347,900 4,027,439,400 949 88.000 354 J 458,700 352 T/B 315,400 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,900 145,000 5 10.308 50 T/J 462,313,400 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 109 116 110 112 3 37,243,500 4,205,774,300 2,208 9.338 112 T/J 2,633,800 111 B 736,900 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,820 1,820 1,820 20 300 546,000 1 1,273.360 1,820 T/J 1,200 1,785 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,880 1,930 1,840 1,865 -15 14,663,200 27,667,204,000 3,039 186.500 1,865 T/J 89,300 1,860 B 22,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 306 314 300 304 -2 8,002,400 2,437,376,200 560 565.992 304 T/J 984,400 302 B 258,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,740 2,780 2,720 2,760 20 4,862,700 13,399,157,000 839 140.072 2,760 T/J 790,600 2,750 B 80,000 120 FAST Fast Food Indonesia Tbk. --U9---2 1,850 1,800 1,800 1,800 -50 2,400 4,320,000 5 2,830.856 1,800 T/J 300 1,750 B 2,000 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,800 7,950 7,800 7,900 100 1,053,700 8,326,047,500 1,171 1,810.432 7,900 T/J 20,800 7,850 B 2,000 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,525 5,600 5,500 5,600 75 1,946,200 10,801,362,500 26 1,120.000 5,600 T/J 29,900 5,575 B 4,500 123 FISH FKS Multi Agro Tbk. --U9---2 3,590 3,600 3,600 3,600 10 100 360,000 1 2,880.000 3,550 J 6,000 2,780 B 200 124 FMII Fortune Mate Indonesia Tbk --M6---2 720 725 720 725 5 89,700 64,724,500 39 725.000 725 T/J 23,200 720 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 895 885 895 0 7,689,600 6,837,577,500 52 406.818 895 T/J 50,500 890 B 2,400 126 FREN Smartfren Telecom Tbk. --U7---1 101 102 99 101 0 14,548,200 1,464,684,600 440 5.611 101 T/J 2,150,900 100 B 1,083,200 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 120 123 115 119 -1 2,335,600 280,430,300 871 74.375 120 J 13,000 119 T/B 150,900 128 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---1 202 204 202 202 0 788,900 160,211,200 109 27.154 204 J 518,400 202 T/B 417,000 130 GJTL Gajah Tunggal Tbk. --S4K--1 655 665 650 650 -5 1,867,300 1,222,508,500 402 127.611 655 J 18,000 650 T/B 39,800 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 262 268 248 250 -12 9,000,800 2,286,735,000 1,199 62.500 250 T/J 22,000 248 B 999,700 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 16,000 16,000 0 300 4,800,000 2 2,782.609 16,000 T/J 5,800 13,100 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---1 135 134 132 134 -1 6,000 796,600 7 53.600 135 J 36,600 132 B 7,300 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,280 3,200 3,230 -10 55,300 180,285,000 87 3,230.000 3,260 J 6,900 3,230 T/B 51,000 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 965 J 1,200 920 B 100 137 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,850 2,910 2,850 2,890 40 114,300 331,333,000 23 884.712 2,890 T/J 1,500 2,850 B 8,000 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 690 690 690 30 200 138,000 1 1,061.538 690 T/J 2,500 615 B 1,000 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 790 800 780 800 10 7,523,000 5,975,126,500 336 258.065 800 T/J 117,000 785 B 200 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 248 244 244 -2 91,800 22,544,600 19 81.333 248 J 11,000 244 T/B 15,700 141 HRUM Harum Energy Tbk. --S2K--1 2,040 2,080 2,030 2,030 -10 900,400 1,845,784,000 318 39.038 2,050 J 15,000 2,030 T/B 100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,400 6,500 6,500 6,500 100 400 2,600,000 1 699.075 7,400 J 100 6,500 T/B 1,600 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 790 790 790 -20 300 237,000 1 61.719 810 J 500 760 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 222 230 214 216 -6 314,718,900 71,444,728,800 1,017 414.603 216 T/J 1,022,700 214 B 454,500 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 163 170 159 163 0 25,012,400 4,121,929,200 1,648 43.467 163 T/J 558,400 162 B 437,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,930 1,950 1,865 1,930 0 1,580,600 3,024,238,000 392 259.104 1,930 T/J 24,300 1,895 B 1,500 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 620 600 620 10 905,400 554,325,500 89 124.000 625 J 109,900 620 T/B 533,100 148 IMPC Impack Pratama Industri Tbk. --U3---2 945 960 910 940 -5 285,600 272,098,000 28 247.368 950 J 8,300 935 B 5,600 149 INAF Indofarma Tbk. --U5---1 4,510 4,510 4,500 4,510 0 5,900 26,597,000 18 1,804.000 4,550 J 800 4,510 T/B 10,300 150 INCO Vale Indonesia Tbk. --S2XXO1 3,030 3,060 2,980 2,990 -40 9,678,000 29,125,694,000 2,048 1,220.408 3,000 J 42,800 2,990 T/B 70,400 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,260 4,390 4,160 4,260 0 113,200 482,224,000 41 573.745 4,260 T/J 28,300 4,230 B 100 152 INDS Indospring Tbk. --U4---1 2,240 2,290 2,240 2,290 50 35,900 82,016,000 12 214.687 2,300 J 32,800 2,290 T/B 64,800 153 INDY Indika Energy Tbk. --S2XXO1 2,290 2,360 2,290 2,300 10 6,962,700 16,190,444,000 1,958 77.966 2,300 T/J 239,700 2,290 B 230,800 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 69 73 68 68 -1 38,357,200 2,734,683,100 21,676 0.388 69 J 306,700 68 T/B 72,500 155 INPP Indonesian Paradise Property Tbk. --U9---2 570 600 500 600 30 13,800 8,173,500 11 571.429 620 J 100 470 B 300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,050 1,990 2,030 0 356,800 726,521,000 286 735.507 2,050 J 1,800 2,010 B 100 157 INTA Intraco Penta Tbk. --U9---2 480 490 490 490 10 180,800 88,592,000 13 345.409 490 T/J 4,000 470 B 13,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 420 414 402 406 -14 91,300 37,027,200 49 106.842 416 J 15,000 406 T/B 261,200 159 ISAT Indosat Tbk. --S7K--1 2,510 2,570 2,470 2,470 -40 943,000 2,350,987,000 388 176.429 2,480 J 17,500 2,470 T/B 10,100 160 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 26,100 27,000 26,125 26,950 850 2,718,600 72,377,152,500 3,967 192.500 26,975 J 17,500 26,950 T/B 63,500 161 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 50 50 50 0 100 5,000 1 35.714 50 T/J 75,999,200 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 478 J 4,800 450 B 18,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 0 0 486 0 0 0 0 402.261 490 J 5,000 472 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,010 2,070 2,000 2,050 40 5,704,300 11,633,744,000 1,223 560.416 2,050 T/J 538,100 2,020 B 15,900 166 JRPT Jaya Real Property Tbk. --S6---1 565 575 565 570 5 1,942,900 1,105,234,500 102 548.077 570 T/J 127,600 560 B 12,000 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,200 4,220 4,130 4,160 -40 3,306,800 13,798,479,000 1,955 245.312 4,160 T/J 210,100 4,150 B 1,700 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,395 J 300 1,105 B 300 169 KAEF Kimia Farma Tbk. --M5K--1 2,480 2,500 2,470 2,480 0 54,500 135,152,000 42 2,480.000 2,480 T/J 400 2,470 B 3,100 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 240 236 240 0 267,100 63,602,400 73 29.162 240 T/J 207,300 236 B 20,700 171 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---1 218 218 210 212 -6 11,099,900 2,354,081,200 113 7.355 214 J 110,000 212 T/B 590,000 173 KINO Kino Indonesia Tbk. --U5---2 2,030 2,020 1,955 1,955 -75 62,800 123,781,500 80 51.447 1,960 J 6,000 1,950 B 14,500 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,930 2,910 2,930 0 142,400 414,958,000 52 976.667 2,930 T/J 11,200 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 360 348 358 -2 70,300 25,047,200 25 1,256.140 358 T/J 5,400 348 B 7,000 176 KMTR Kirana Megatara Tbk. --M3---2 326 334 320 322 -4 104,300 33,596,000 42 70.306 326 J 18,100 322 T/B 7,900 177 KPIG MNC Land Tbk. --U9---2 140 142 138 139 -1 17,137,600 2,429,085,900 2,559 299.098 140 J 210,500 138 B 22,900 178 KRAH Grand Kartech Tbk. --U4---2 2,590 2,610 2,590 2,590 0 16,200 42,140,000 22 941.818 2,590 T/J 1,200 2,580 B 1,900 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 384 388 382 384 0 1,310,000 503,355,800 186 47.740 386 J 116,900 384 T/B 7,800 180 KREN Kresna Graha Investama Tbk. --S9K--1 650 665 640 640 -10 75,117,400 48,959,817,000 3,291 6,658.344 650 J 1,831,100 640 T/B 156,900 181 LINK Link Net Tbk. --S9K--1 4,140 4,250 4,020 4,250 110 406,700 1,702,061,000 496 265.625 4,250 T/J 81,100 4,150 B 32,600 182 LPCK Lippo Cikarang Tbk --S6---1 1,485 1,530 1,400 1,415 -70 1,087,100 1,556,683,500 627 152.973 1,420 J 2,000 1,415 T/B 390,300 183 LPKR Lippo Karawaci Tbk. --S6XXO1 300 300 290 290 -10 7,578,200 2,215,857,600 642 74.252 290 T/J 511,900 288 B 881,600 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,700 5,550 4,740 5,150 450 42,477,600 216,438,163,000 10,633 116.698 5,150 T/J 275,500 5,125 B 16,800 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,265 1,225 1,235 15 6,917,100 8,636,112,500 944 318.710 1,245 J 14,000 1,235 T/B 271,900 186 LTLS Lautan Luas Tbk. --U9---1 520 530 520 530 10 88,900 46,906,000 10 187.353 535 J 55,500 530 T/B 43,000 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 470 470 450 460 -10 166,492,200 77,918,170,000 163 969.932 460 T/J 20,000 452 B 100 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,240 1,275 1,230 1,235 -5 3,348,900 4,167,334,500 801 701.705 1,235 T/J 47,300 1,230 B 35,200 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,775 1,770 1,770 40 800 1,416,500 4 105.357 1,770 T/J 6,900 1,640 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 835 790 835 45 12,127,800 9,868,119,500 1,271 1,339.966 835 T/J 1,662,100 830 B 226,500 191 MARI Mahaka Radio Integra Tbk. --U9---2 246 248 242 244 -2 19,957,900 4,891,646,400 285 325.333 244 T/J 132,900 242 B 1,048,100 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,715 1,745 1,710 1,745 30 630,500 1,086,822,500 183 698.000 1,745 T/J 85,700 1,740 B 2,000 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 650 625 630 0 6,445,700 4,102,571,000 404 447.952 635 J 113,500 630 T/B 140,700 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,675 7,700 7,700 7,700 25 200 1,540,000 2 3,320.239 8,900 J 1,100 7,700 T/B 2,300 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,070 2,990 2,990 20 9,600 28,849,000 28 230.000 3,040 J 1,000 2,990 T/B 1,500 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 610 620 600 610 0 797,400 486,350,000 248 38.125 610 T/J 111,700 605 B 101,800 197 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,480 3,520 30 2,036,700 7,129,190,000 228 254.152 3,520 T/J 51,300 3,510 B 1,500 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 155 157 150 151 -4 3,396,100 517,386,100 245 135.436 152 J 6,100 151 T/B 1,441,700 199 MDIA Intermedia Capital Tbk. --M9---1 120 162 120 140 20 80,746,800 10,651,104,800 2,423 101.449 140 T/J 14,200 139 B 433,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,890 2,880 2,780 2,870 -20 73,900 207,864,000 20 149.677 2,870 T/J 39,400 2,860 B 5,000 201 MDLN Modernland Realty Tbk. --S6---1 218 220 216 218 0 1,563,400 340,673,800 176 64.697 220 J 574,600 216 B 1,720,100 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 835 835 -15 6,795,100 5,733,169,000 974 1,470.666 835 T/J 419,600 830 B 447,700 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 1,500 4,750 B 200 204 MERK Merck Tbk. --U5---2 5,350 0 0 5,350 0 0 0 0 14,106.046 5,425 J 100 5,200 B 1,000 205 META Nusantara Infrastructure Tbk. --S7---1 242 244 234 238 -4 2,449,700 579,518,800 59 71.450 238 T/J 200,000 234 B 120,200 206 MFIN Mandala Multifinance Tbk. --U8---2 800 805 800 805 5 165,900 132,771,500 8 825.641 800 J 160,000 750 B 1,000 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 16,000 840 B 3,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,405 1,420 1,370 1,410 5 1,448,400 2,030,794,500 313 83.015 1,415 J 3,000 1,410 T/B 171,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 500 470 450 470 -30 700 317,200 3 2,238.095 494 J 200 470 T/B 600 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 189 185 185 0 1,861,200 349,873,600 30 462.500 186 J 7,500 185 T/B 50,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 0 0 21,000 0 0 0 0 1,000.000 21,300 J 2,000 0 B 0 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,950 16,000 15,900 16,000 50 1,800 28,740,000 6 101,910.828 16,000 T/J 400 15,950 B 10,000 213 MLIA Mulia Industrindo Tbk --U3---2 840 845 840 845 5 60,300 50,933,500 33 141.127 845 T/J 25,300 840 B 36,600 214 MLPL Multipolar Tbk. --U9---1 83 85 82 83 0 8,922,900 744,142,200 300 9.520 84 J 876,000 83 T/B 1,843,300 215 MLPT Multipolar Technology Tbk. --U9---1 995 900 750 900 -95 194,800 154,710,500 197 187.500 900 T/J 12,400 760 B 5,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 0 0 525 0 0 0 0 89.744 525 J 4,100 515 B 15,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 805 830 -5 11,372,400 9,407,630,500 1,904 92.222 830 T/J 691,600 825 B 25,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 790 800 785 790 0 249,200 197,593,500 101 52.667 795 J 4,200 790 T/B 379,900 219 MPPA Matahari Putra Prima Tbk. --U9---1 164 170 160 162 -2 2,594,200 424,725,100 532 68.110 162 T/J 973,500 161 B 39,800 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,970 5,000 5,000 5,000 30 3,000 15,000,000 4 453.522 5,000 T/J 2,100 4,170 B 500 221 MSIN MNC Studios International Tbk. --U9---2 342 344 330 340 -2 96,100 32,277,600 64 340.000 340 T/J 11,400 336 B 100,000 222 MSKY MNC Sky Vision Tbk. --U9---1 880 880 830 880 0 256,500 225,470,000 9 57.895 880 T/J 5,400 830 B 1,600 223 MTDL Metrodata Electronics Tbk. --S9---1 715 720 705 720 5 42,100 29,925,000 17 1,296.176 720 T/J 30,300 705 B 16,500 224 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---1 390 390 390 390 0 2,400 936,000 1 163.968 398 J 5,500 390 T/B 51,000 226 MYOH Samindo Resources Tbk. --S2---1 850 860 845 860 10 451,200 386,085,000 31 102.433 860 T/J 73,100 850 B 400 227 MYRX Hanson International Tbk. --S6K--2 118 120 117 120 2 637,220,800 75,200,195,900 555 81.838 120 T/J 2,174,100 119 B 1,000 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 6,900 4,140,000 3 582.524 605 J 113,500 600 T/B 114,900 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,680 3,680 3,600 3,640 -40 96,200 348,848,000 95 1,120.000 3,680 J 2,700 3,640 T/B 30,800 230 NIRO City Retail Developments Tbk. --U6---2 92 94 93 94 2 600 56,300 2 89.524 96 J 500 92 B 1,500 231 NISP Bank OCBC NISP Tbk. --U8---1 845 845 840 840 -5 1,100 929,000 2 1,017.886 845 J 31,200 840 T/B 500 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,080 1,080 1,080 0 6,900 7,452,000 3 288.000 1,090 J 3,200 1,050 B 1,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 384 388 384 384 0 34,000 13,070,000 8 45.176 388 J 5,400 384 T/B 3,700 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 525 535 520 520 -5 72,300 37,807,500 16 1,028.786 545 J 1,800 520 T/B 1,300 236 PALM Provident Agro Tbk. --U1---2 264 264 252 264 0 11,400 3,007,200 5 72.157 284 J 1,000 256 B 400 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,460 1,340 1,460 80 200,900 273,611,000 15 1,061.818 1,460 T/J 3,300 1,380 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,055 1,075 1,050 1,075 20 29,800 31,506,000 34 126.471 1,075 T/J 53,800 1,055 B 200 239 PBRX Pan Brothers Tbk. --U4K--1 570 580 550 560 -10 996,500 551,821,500 94 991.150 560 T/J 99,400 555 B 1,900 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,960 2,960 2,950 2,960 0 13,500 39,958,000 3 1,973.333 2,960 T/J 7,000 2,950 B 14,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,270 2,160 2,160 -90 90,792,500 199,748,194,000 8,112 720.000 2,170 J 67,300 2,160 T/B 669,300 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,240 1,230 1,230 1,230 -10 300 369,000 2 240.000 1,240 J 100 1,210 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 2,800 B 100 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,125 1,030 1,050 -35 16,612,900 17,590,623,000 1,049 1,748.252 1,055 J 29,800 1,050 T/B 900,600 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 61 62 60 60 -1 7,399,300 447,425,800 216 60.000 61 J 580,400 60 T/B 330,000 246 PNIN Paninvest Tbk. --S8---1 1,025 1,050 1,010 1,025 0 160,000 162,858,500 56 1,089.962 1,030 J 2,500 1,025 T/B 200 247 PNLF Panin Financial Tbk. --S8---1 260 284 258 272 12 141,552,400 39,079,925,400 1,605 293.990 272 T/J 1,010,100 270 B 3,961,000 248 PNSE Pudjiadi & Sons Tbk. --U9---2 755 770 755 770 15 200 152,500 2 384.738 750 J 2,100 580 B 1,500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,620 4,660 4,620 4,650 30 35,342,500 163,676,382,000 307 2,951.425 4,650 T/J 77,500 4,640 B 151,400 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 575 J 10,100 550 B 193,000 251 POWR Cikarang Listrindo Tbk. --M7---2 900 925 900 915 15 13,300 12,254,500 12 61.000 915 T/J 400 900 B 20,300 252 PPRE PP Presisi Tbk. --M7---1 356 356 354 356 0 311,200 110,773,600 35 82.791 358 J 653,900 356 T/B 15,600 253 PPRO PP Properti Tbk. --S6K--1 99 100 98 98 -1 8,084,100 796,095,400 610 211.892 99 J 3,986,600 98 T/B 119,100 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,400 2,400 2,390 2,390 -10 38,000 91,197,000 10 36.769 2,460 J 18,200 2,390 T/B 1,900 255 PRIM Royal Prima Tbk. --U9---2 1,030 1,020 1,020 1,020 -10 200 204,000 2 1,020.000 1,040 J 50,000 990 B 700 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 181 179 180 -1 877,400 157,864,900 149 583.979 180 T/J 201,400 179 B 113,300 257 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,490 4,250 4,250 -240 32,077,600 138,952,740,000 8,089 3,695.652 4,260 J 17,900 4,250 T/B 861,400 258 PTPP PP (Persero) Tbk. --S6XXO1 1,445 1,465 1,435 1,435 -10 6,749,500 9,741,637,000 968 269.737 1,440 J 17,800 1,435 T/B 192,500 259 PTRO Petrosea Tbk. --S2---1 1,900 1,940 1,900 1,900 0 885,800 1,696,815,500 398 1,520.000 1,900 T/J 14,200 1,895 B 2,300 260 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-1 480 484 476 478 -2 13,843,700 6,633,637,000 1,209 1,842.785 480 J 86,300 478 T/B 756,600 262 PZZA Sarimelati Kencana Tbk. --U9---1 915 925 885 900 -15 359,300 322,046,000 205 900.000 910 J 7,100 890 B 14,300 263 RAJA Rukun Raharja Tbk. --S7---1 484 496 482 486 2 2,494,500 1,214,505,000 496 1,669.415 488 J 8,600 486 T/B 129,100 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,210 1,155 1,175 -40 3,009,100 3,535,226,500 1,209 734.375 1,180 J 12,900 1,175 T/B 900,400 265 RDTX Roda Vivatex Tbk --U6---1 5,250 5,200 5,200 5,200 -50 300 1,560,000 2 273.945 5,600 J 100 5,200 T/B 200 266 RIMO Rimo International Lestari Tbk --U9---2 154 157 152 156 2 546,551,000 84,943,398,000 832 85.647 157 J 696,300 156 T/B 1,193,300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 368 334 334 -10 270,700 90,866,000 78 2,613.459 334 T/J 47,600 332 B 28,900 268 RODA Pikko Land Development Tbk. --U6---2 344 344 344 344 0 100 34,400 1 549.258 374 J 1,200 300 B 1,000 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,080 1,080 1,050 1,060 -20 1,341,900 1,419,914,000 162 415.686 1,070 J 1,000 1,055 B 4,100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 505 515 505 505 0 1,221,800 621,753,500 407 631.250 510 J 40,100 505 T/B 13,200 271 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 9,000 8,500 9,000 -100 16,300 145,445,000 14 5,806.452 9,000 T/J 1,400 8,700 B 1,000 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,620 1,645 1,490 1,550 -70 59,351,900 91,799,044,500 6,174 701.189 1,550 T/J 2,988,500 1,545 B 1,000 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 860 800 800 800 -60 1,100 880,000 1 894.805 800 T/J 3,600 790 B 1,000 275 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 100 240,000 1 102.564 2,410 J 100 2,280 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,170 3,170 3,150 3,150 -20 2,600 8,225,000 8 146.383 3,170 J 239,500 3,150 T/B 2,000 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 985 1,065 980 1,050 65 8,839,900 9,039,587,000 3,086 750.000 1,050 T/J 218,600 1,045 B 142,800 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 815 800 800 -5 892,800 721,667,000 276 137.931 810 J 24,300 800 T/B 145,300 280 SILO Siloam International Hospitals Tbk. --S9---1 2,400 2,480 2,410 2,420 20 44,100 106,774,000 30 27.485 2,420 T/J 4,600 2,410 B 15,600 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 468 472 464 464 -4 2,674,200 1,253,361,600 440 42.182 468 J 188,300 464 T/B 211,000 282 SIPD Sierad Produce Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 1.133 1,020 J 1,500 925 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,750 J 200 3,510 B 300 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,860 2,000 1,850 1,970 110 560,700 1,097,708,000 452 351.786 1,990 J 400 1,970 T/B 340,700 285 SMCB Holcim Indonesia Tbk. --M3---1 1,870 1,945 1,810 1,870 0 41,505,100 77,782,827,000 6,160 2,258.454 1,870 T/J 1,124,600 1,865 B 32,200 286 SMDR Samudera Indonesia Tbk. --S7---1 294 294 288 288 -6 1,372,300 397,319,600 244 1,155.791 290 J 20,000 288 T/B 30,600 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,950 9,025 8,850 8,925 -25 5,411,100 48,324,920,000 2,039 3,105.644 8,925 T/J 309,400 8,900 B 40,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 615 620 600 605 -10 4,295,400 2,620,581,500 647 994.085 610 J 16,000 605 T/B 47,900 289 SMRU SMR Utama Tbk. --U2---2 515 520 505 520 5 30,100 15,489,500 11 127.165 520 T/J 37,200 505 B 11,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,495 1,500 1,450 1,460 -35 3,630,300 5,348,084,500 1,421 3,899.677 1,460 T/J 35,900 1,455 B 26,300 291 SOCI Soechi Lines Tbk. --M7---1 134 136 133 133 -1 1,585,300 211,922,000 214 24.182 133 T/J 17,300 132 B 986,300 292 SPTO Surya Pertiwi Tbk. --U9---2 885 900 870 900 15 2,065,300 1,833,137,000 211 900.000 900 T/J 270,200 870 B 7,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 160 154 160 0 900 143,400 4 170.756 160 T/J 11,700 158 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 340 340 -6 40,175,900 13,746,601,600 1,022 141.667 342 J 136,600 340 T/B 7,906,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,820 3,640 3,820 180 5,000 18,650,000 9 69.455 3,820 T/J 53,900 3,640 B 200 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 484 464 472 0 35,519,600 16,994,805,200 957 193.641 478 J 600 472 T/B 945,800 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,315 1,320 1,280 1,290 -25 44,475,700 57,635,761,500 546 192.537 1,290 T/J 512,000 1,285 B 110,000 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 0 J 0 0 B 0 299 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 344,022,700 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 2,480 2,650 2,430 2,430 -50 32,900 81,077,000 118 2,209.091 2,430 T/J 3,000 2,420 B 1,200 302 TARA Sitara Propertindo Tbk. --U6K--1 890 910 890 910 20 46,111,800 41,220,427,500 5,110 858.491 910 T/J 28,600 905 B 50,900 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,830 4,950 4,760 4,760 -70 3,074,600 15,070,697,000 471 235.062 4,800 J 3,400 4,760 T/B 29,700 304 TBLA Tunas Baru Lampung Tbk. --S1---1 875 890 875 880 5 1,669,900 1,476,633,000 748 200.387 880 T/J 110,500 875 B 190,200 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 6,000 16,950 B 100 306 TDPM Tridomain Performance Materials Tbk. --S3---1 278 280 268 270 -8 20,630,300 5,630,460,600 320 118.421 270 T/J 124,500 268 B 232,900 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 690 660 620 640 -50 7,200 4,679,000 8 206.452 650 J 1,000 630 B 100 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 600 510 600 90 300 162,000 2 135.968 0 J 0 600 T/B 19,200 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,259.841 2,900 J 200 2,700 B 5,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 27,565,700 21,875,763,500 94 400.000 800 T/J 427,000 795 B 2,100 311 TINS Timah Tbk. --S2K--1 665 675 660 665 0 2,342,600 1,561,698,000 554 339.811 670 J 602,300 665 T/B 231,500 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,650 10,925 10,350 10,400 -250 4,837,800 51,147,797,500 4,659 643.014 10,400 T/J 495,400 10,375 B 113,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 785 800 730 790 5 21,200 16,743,000 6 363.402 790 T/J 4,300 715 B 5,000 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,880 1,800 1,800 1,800 -80 10,000 18,000,000 1 94.737 1,800 T/J 20,000 1,660 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 890 905 840 840 -50 11,573,300 10,215,258,000 1,241 1,351.982 840 T/J 1,206,100 835 B 353,000 316 TOTL Total Bangun Persada Tbk. --S6---1 530 535 515 515 -15 240,700 125,795,000 97 185.101 525 J 17,700 515 T/B 59,600 317 TOTO Surya Toto Indonesia Tbk. --U3---2 322 330 328 328 6 4,200 1,383,400 7 1,064.002 328 T/J 2,400 324 B 1,200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 482 496 486 486 4 6,759,700 3,312,597,400 1,536 2,315.057 486 T/J 102,700 484 B 51,800 319 TRAM Trada Alam Minera Tbk. --U7K--1 189 197 189 190 1 412,887,500 79,203,540,200 2,755 157.033 190 T/J 100,000 189 B 2,959,200 320 TRIO Trikomsel Oke Tbk. --U9---1 192 192 190 192 0 600 114,200 2 85.227 192 T/J 1,400 186 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 225,000 90,000,000 6 238.607 410 J 110,000 400 T/B 111,500 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,470 1,360 1,375 15 115,900 160,391,500 125 245.290 1,375 T/J 13,000 1,370 B 57,100 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,230 3,170 3,230 0 22,600 72,536,000 28 3,230.000 3,230 T/J 1,000 3,150 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,150 1,145 1,145 1,145 -5 200 229,000 1 2,544.444 1,150 J 128,300 1,145 T/B 157,000 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,190 1,190 1,185 1,190 0 346,200 411,968,000 46 2,307.275 1,190 T/J 173,000 1,185 B 132,600 326 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,170 4,490 4,000 4,100 -70 54,800 230,935,000 102 151.848 4,100 T/J 1,000 4,050 B 500 327 VICO Victoria Investama Tbk. --U8---1 96 105 95 96 0 267,300 25,661,900 47 76.800 98 J 1,100 96 T/B 220,500 328 VIVA Visi Media Asia Tbk. --U9---1 133 149 127 143 10 37,979,600 5,381,909,200 1,996 47.667 143 T/J 1,100,200 142 B 1,000,000 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 222 226 218 220 -2 5,037,800 1,111,654,400 189 75.862 222 J 116,700 220 T/B 27,400 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,200 1,215 1,165 1,165 -35 24,592,200 29,012,604,000 3,348 299.445 1,165 T/J 458,800 1,160 B 711,300 331 WINS Wintermar Offshore Marine Tbk. --S7---1 264 270 270 270 6 557,300 150,471,000 3 73.017 272 J 1,000 262 B 1,100 332 WOOD Integra Indocabinet Tbk. --S5---2 570 580 565 570 0 12,205,100 6,993,401,500 314 219.231 575 J 466,800 570 T/B 290,300 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 340 330 332 -6 25,973,400 8,662,878,000 1,214 67.755 332 T/J 236,600 330 B 6,396,500 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,520 1,470 1,470 -35 28,430,600 42,267,803,000 3,839 396.761 1,475 J 11,000 1,470 T/B 1,213,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 310 314 306 306 -4 4,511,300 1,395,214,000 552 51.864 308 J 76,000 306 T/B 1,817,700 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,470 1,570 1,470 1,510 40 11,996,800 18,265,768,000 4,231 1,078.571 1,510 T/J 72,300 1,500 B 27,600 Total 4,112,256,000 2,548,724,592,000 203,534 1,821,820,300 99,939,800 Jakarta, 26 October 2018 Trading Division