List of Securities Quotation: IDX SMC Composite Date: Tuesday, 30 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. --S1KB-1 11,575 11,625 11,450 11,475 -100 434,700 5,011,120,000 712 932.200 11,475 T/J 1,600 11,450 B 14,400 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 1,000 1,735 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,385 1,365 1,370 -10 2,425,700 3,322,298,500 787 1,670.732 1,370 T/J 4,425,000 1,365 B 1,008,000 5 ACST Acset Indonusa Tbk. --S6---1 1,405 1,420 1,350 1,360 -45 907,000 1,256,950,000 150 57.112 1,365 J 10,800 1,350 B 57,900 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,125 1,140 1,100 1,105 -20 6,774,900 7,589,958,500 959 867.803 1,110 J 150,000 1,105 T/B 1,509,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,050 8,175 8,075 8,100 50 6,600 53,700,000 25 348.387 8,150 J 6,400 8,100 T/B 88,800 8 ADMG Polychem Indonesia Tbk --M3---1 332 348 330 344 12 3,014,700 1,032,587,600 347 30.705 346 J 118,300 344 T/B 306,900 9 AGII Aneka Gas Industri Tbk. --U3---1 600 600 585 585 -15 63,700 37,279,500 16 53.182 610 J 1,500 585 T/B 33,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 312 302 304 0 1,359,300 414,431,600 291 496.667 306 J 508,000 304 T/B 14,300 11 AGRS Bank Agris Tbk. --U8---2 234 236 236 236 2 8,000 1,888,000 4 214.545 236 T/J 400 234 B 1,000 12 AKRA AKR Corporindo Tbk. --S9BXO1 3,520 3,520 3,430 3,430 -90 10,861,300 37,791,723,000 1,821 2,733.699 3,440 J 18,700 3,430 T/B 112,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 328 0 0 328 0 0 0 0 312.381 328 J 4,000 270 B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,410 0 0 4,410 0 0 0 0 180.000 4,410 J 140,800 4,300 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 770 775 760 770 0 13,794,700 10,620,978,000 148 1,964.837 770 T/J 3,118,100 765 B 84,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,270 1,265 1,230 1,265 -5 3,200 3,963,000 7 105.417 1,265 T/J 4,800 955 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 705 705 670 675 -30 99,346,500 67,614,498,000 6,195 445.045 680 J 2,023,200 675 T/B 700,200 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,515 1,850 1,760 1,760 245 12,300 21,775,000 6 112.676 1,760 T/J 700 1,750 B 100 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 125,500 500 B 106,800 20 APLN Agung Podomoro Land Tbk. --S6K--1 134 136 134 134 0 663,700 89,163,400 139 36.712 135 J 50,200 134 T/B 66,300 21 ARII Atlas Resources Tbk. --U2---2 1,020 0 0 1,020 0 0 0 0 68.000 990 J 24,000 915 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 282 286 276 280 -2 72,200 20,222,800 11 93.333 282 J 25,000 280 T/B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 366 382 360 370 4 1,933,500 715,500,600 229 2,514.783 372 J 82,900 370 T/B 273,200 24 ASGR Astra Graphia Tbk. --U9---1 1,350 1,350 1,290 1,325 -25 510,100 669,760,500 71 274.714 1,325 T/J 3,800 1,300 B 1,300 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 675 705 675 700 25 3,109,500 2,140,447,500 104 1,296.296 700 T/J 81,200 695 B 44,100 26 ASRI Alam Sutera Realty Tbk. --S6K--1 278 278 272 272 -6 2,012,500 550,543,200 455 259.048 276 J 579,000 272 T/B 36,400 27 ATIC Anabatic Technologies Tbk. --U9---1 830 870 870 870 40 200 174,000 2 124.286 860 J 1,700 785 B 200 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,465 1,470 1,445 1,450 -15 473,700 687,654,500 188 1,311.386 1,460 J 11,300 1,450 T/B 53,700 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,086,600 254,330,000 35 57.388 50 T/J 1,463,000 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 308 308 -2 300 92,600 3 227.080 308 T/J 135,800 264 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,690 1,680 1,690 5 419,000 705,962,500 115 2,112.500 1,695 J 50,600 1,685 B 12,100 33 BBKP Bank Bukopin Tbk. --S8---1 336 336 328 334 -2 3,293,600 1,090,165,400 443 99.083 334 T/J 142,900 332 B 2,700 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 1,500 J 200 1,360 B 1,000 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 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,050 2,130 2,010 2,100 50 39,055,200 81,574,579,000 4,689 273.913 2,110 J 566,800 2,100 T/B 1,914,100 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 292 294 292 294 2 165,800 48,656,800 42 299.328 296 J 55,500 292 B 81,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 163 150 152 -7 10,507,000 1,709,420,500 1,023 431.059 152 T/J 19,900 151 B 12,200 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 5,220,900 261,045,000 65 217.306 50 T/J 370,345,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 149 150 145 145 -4 5,991,000 875,112,700 632 85.294 145 T/J 264,200 144 B 667,600 42 BFIN BFI Finance Indonesia Tbk. --U8---2 510 530 510 515 5 195,800 100,069,500 33 2,639.131 520 J 1,000 515 T/B 43,400 43 BHIT MNC Investama Tbk. --S9K--1 79 79 77 77 -2 3,461,300 268,695,000 263 225.179 78 J 150,000 77 T/B 1,917,000 44 BINA Bank Ina Perdana Tbk. --U8---1 565 565 560 565 0 110,000 62,034,000 25 319.216 570 J 414,700 565 T/B 200 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 51 50 50 -1 5,281,500 264,075,200 104 35.714 50 T/J 897,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,830 2,850 2,790 2,840 10 168,600 476,636,000 118 43.692 2,840 T/J 62,100 2,830 B 100 47 BISI BISI International Tbk. --U1---1 1,445 1,445 1,400 1,445 0 104,300 149,525,000 24 722.500 1,445 T/J 68,200 1,405 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,825 1,820 1,780 1,820 -5 11,568,800 20,944,470,500 415 303.333 1,820 T/J 84,100 1,800 B 500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 610 0 1,891,600 1,155,138,500 290 141.860 615 J 356,000 610 T/B 66,000 50 BKSL Sentul City Tbk. --S6LKO1 97 99 95 95 -2 43,319,700 4,167,207,900 1,523 6.565 96 J 2,663,500 95 T/B 4,502,800 51 BKSW Bank QNB Indonesia Tbk. --U8---2 178 200 176 200 22 7,900 1,546,400 10 458.926 200 T/J 183,500 174 B 1,500 52 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 53 BLTZ Graha Layar Prima Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 290.000 4,300 J 200 3,700 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 336 336 336 -10 500 168,000 2 105.000 336 T/J 2,500 334 B 5,000 55 BMTR Global Mediacom Tbk. --S9K--1 320 324 312 320 0 5,104,700 1,627,966,600 726 260.459 322 J 72,700 320 T/B 504,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 855 830 850 10 786,100 660,026,500 159 6.276 855 J 47,500 850 T/B 41,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 200 202 -2 124,500 25,163,200 29 2.407 202 T/J 25,600 200 B 1,256,400 58 BNLI Bank Permata Tbk. --M8K--1 460 460 456 458 -2 3,275,000 1,497,005,600 235 4.987 462 J 27,500 458 T/B 98,700 59 BOGA Bintang Oto Global Tbk. --S9---2 650 655 650 650 0 2,402,600 1,562,303,000 598 631.068 655 J 66,300 645 B 141,700 60 BOLT Garuda Metalindo Tbk. --U4---2 925 930 915 925 0 424,800 391,080,000 297 168.182 925 T/J 3,700 920 B 900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,550 2,570 2,370 2,390 -160 3,059,900 7,557,817,000 716 597.500 2,390 T/J 3,000 2,380 B 5,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 560,000 600 B 557,500 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 7,000 J 200 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 530 535 525 535 5 2,812,800 1,494,125,000 390 535.000 535 T/J 802,100 530 B 545,300 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 51 51 50 50 -1 16,431,900 824,046,700 193 7.874 51 J 2,892,100 50 T/B 13,864,000 67 BRNA Berlina Tbk. --U3---2 1,120 1,120 1,120 1,120 0 20,000 22,400,000 1 840.336 1,140 J 27,500 1,120 T/B 4,900 68 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,880 1,780 1,870 90 22,798,900 42,220,356,000 2,177 146.447 1,875 J 170,500 1,870 T/B 180,900 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,115 1,065 1,080 -10 31,546,300 34,126,192,000 2,074 211.555 1,080 T/J 707,000 1,075 B 1,560,400 70 BSIM Bank Sinarmas Tbk. --U8---1 610 605 505 605 -5 300 171,000 3 412.634 605 T/J 900 550 B 200 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,450 2,430 2,410 2,410 -40 300 727,000 2 123.590 2,410 T/J 6,600 2,350 B 100 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---2 131 130 125 130 -1 4,800 623,000 7 996.016 130 T/J 23,200 128 B 300 74 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 50 J 460,891,300 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,690 3,690 3,650 3,650 -40 28,400 104,358,000 61 706.595 3,650 T/J 1,700 3,640 B 2,600 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,715 1,695 1,710 10 31,689,900 54,089,112,500 2,126 1,710.000 1,715 J 1,500,600 1,710 T/B 294,100 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,540 1,635 1,500 1,590 50 37,800 58,769,500 36 269.492 1,605 J 30,000 1,590 T/B 2,700 78 BULL Buana Lintas Lautan Tbk. --S7---1 135 138 122 136 1 45,172,800 5,768,346,600 2,339 13.299 136 T/J 182,900 135 B 847,200 79 BUMI Bumi Resources Tbk. --S2K--2 167 167 162 164 -3 114,676,000 18,815,083,900 2,145 9.518 164 T/J 2,065,200 163 B 13,954,600 80 BUVA Bukit Uluwatu Villa Tbk. --U9---2 198 220 198 208 10 15,810,900 3,216,311,400 315 160.000 210 J 20,000 204 B 100,000 81 BVIC Bank Victoria International Tbk. --U8---1 192 193 150 190 -2 160,800 28,187,900 82 179.664 192 J 21,400 189 B 2,600 82 BWPT Eagle High Plantations Tbk. --U1K--1 191 191 172 173 -18 57,059,300 10,200,163,900 1,875 37.837 174 J 201,600 173 T/B 425,800 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 318 320 310 310 -8 833,000 262,741,200 173 93.939 314 J 9,000 310 T/B 40,500 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---2 2,470 2,490 2,390 2,490 20 2,917,500 7,165,894,000 299 142.286 2,490 T/J 45,000 2,400 B 100,000 85 CASA Capital Financial Indonesia Tbk. --S8---2 310 310 308 310 0 626,500 193,753,200 200 566.345 310 T/J 28,300 308 B 46,000 86 CASS Cardig Aero Services Tbk. --U7---2 700 695 695 695 -5 100 69,500 1 173.750 695 T/J 21,400 680 B 3,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --U7---2 97 102 97 97 0 8,509,000 838,375,900 255 620.800 99 J 155,000 97 T/B 568,100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 260 250 250 -10 3,266,000 822,252,400 225 19.563 252 J 60,000 250 T/B 41,500 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,390 1,390 1,375 1,390 0 23,300 32,357,000 7 5,043.907 1,400 J 64,400 1,390 T/B 2,700 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 296 292 294 0 12,454,700 3,667,213,000 627 1,278.261 294 T/J 383,100 292 B 563,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,360 1,340 1,340 -20 2,900 3,940,500 7 128.222 1,360 J 1,000 1,330 B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 216 226 210 218 2 61,700 13,376,600 39 41.237 218 T/J 3,200 214 B 4,100 93 COWL Cowell Development Tbk. --M6---2 426 424 420 420 -6 140,200 59,179,400 109 323.077 424 J 2,600 420 T/B 1,700 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 31,100 1,555,000 6 45.455 50 T/J 18,728,700 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 590 585 575 575 -15 194,700 112,975,500 49 290.162 575 T/J 10,400 550 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 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 795 820 790 820 25 2,598,100 2,091,986,500 1,942 183.593 820 T/J 54,800 810 B 121,300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 209,000 10,450,000 7 16.496 50 T/J 92,318,600 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 990 1,025 960 1,025 35 703,200 701,354,000 633 891.304 1,030 J 37,200 1,025 T/B 600 100 DILD Intiland Development Tbk. --S6---1 312 316 306 314 2 1,625,600 512,409,600 84 54.717 320 J 10,600 314 T/B 222,100 101 DKFT Central Omega Resources Tbk. --U2---2 334 332 324 332 -2 504,000 165,618,000 34 852.813 332 T/J 55,800 324 B 14,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 5,200 5,200 0 66,900 347,880,000 5 31,083.747 5,200 T/J 1,100 5,175 B 5,000 103 DMAS Puradelta Lestari Tbk. --M6---1 127 128 124 127 0 8,570,300 1,081,697,300 272 60.476 127 T/J 533,600 126 B 945,400 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 3,310 3,310 3,310 0 1,500 4,965,000 4 2,907.615 3,310 T/J 4,300 3,240 B 20,500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 825 835 785 785 -40 24,989,100 20,014,921,000 3,690 1,062.764 790 J 117,900 785 T/B 222,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 138 140 137 138 0 81,700 11,326,000 23 25.091 140 J 42,700 138 T/B 154,300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 366 362 362 -4 314,900 115,034,800 28 97.838 366 J 146,400 362 T/B 3,100 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,325 14,100 14,100 14,100 -225 100 1,410,000 1 940.000 14,100 T/J 1,500 11,500 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,350 J 200 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 1,945 1,955 1,910 1,950 5 2,000 3,832,500 4 717.779 1,950 T/J 600 1,910 B 1,400 111 DWGL Dwi Guna Laksana Tbk. --U9---2 85 92 84 88 3 308,300 26,702,900 105 58.667 88 T/J 19,700 85 B 100 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 10,000 11,400,000 4 28.148 1,140 T/J 87,200 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 360 364 354 360 0 39,885,500 14,289,386,000 1,620 90.000 362 J 4,808,600 360 T/B 577,600 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 441,807,600 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 109 111 99 101 -8 30,251,400 3,117,740,000 1,211 8.421 102 J 247,700 101 T/B 200 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,810 1,820 1,820 1,820 10 200 364,000 1 1,273.360 1,820 T/J 2,000 1,550 B 900 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,820 1,875 1,790 1,870 50 20,000,700 37,058,077,500 2,850 187.000 1,875 J 359,700 1,870 T/B 93,600 118 ESSA Surya Esa Perkasa Tbk. --S2---1 294 294 274 288 -6 20,957,000 5,975,674,000 1,069 536.203 290 J 1,143,700 288 T/B 38,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,680 2,740 2,600 2,630 -50 6,401,200 16,880,431,000 1,634 133.474 2,640 J 21,200 2,630 T/B 15,400 120 FAST Fast Food Indonesia Tbk. --U9---2 1,795 1,795 1,795 1,795 0 300 538,500 1 2,822.993 1,830 J 300 1,705 B 500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,775 7,800 7,575 7,600 -175 446,200 3,432,957,500 519 1,741.681 7,600 T/J 100 7,550 B 5,400 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,625 5,625 5,600 5,625 0 2,963,800 16,622,137,500 23 1,125.000 5,650 J 35,000 5,625 T/B 39,700 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,600 J 1,400 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 730 720 720 -5 140,200 101,269,500 57 720.000 720 T/J 21,400 685 B 1,400 125 FORZ Forza Land Indonesia Tbk. --U6---1 895 915 890 915 20 24,574,000 21,925,634,500 90 415.909 915 T/J 23,500 895 B 4,000 126 FREN Smartfren Telecom Tbk. --U7---1 99 101 99 99 0 10,524,100 1,048,563,600 427 5.500 100 J 5,819,300 99 T/B 417,300 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 122 124 119 121 -1 2,024,600 246,149,100 700 75.625 123 J 147,300 121 T/B 6,600 128 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---1 202 204 200 202 0 595,300 120,670,800 104 27.154 204 J 386,300 202 T/B 237,200 130 GJTL Gajah Tunggal Tbk. --S4K--1 635 645 620 620 -15 5,293,600 3,332,389,000 681 121.721 625 J 20,500 620 T/B 52,400 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 248 248 240 244 -4 3,405,800 829,984,600 605 61.000 246 J 342,000 244 T/B 52,100 132 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 5,700 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---1 132 130 129 129 -3 406,100 52,477,800 15 51.600 129 T/J 49,800 128 B 50,600 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,260 3,160 3,170 -90 193,800 616,521,000 186 3,170.000 3,170 T/J 108,900 3,150 B 14,000 136 HERO Hero Supermarket Tbk. --U9---1 965 0 0 965 0 0 0 0 2,014.277 955 J 800 910 B 1,000 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,860 2,860 2,830 2,830 -30 47,400 134,189,000 29 866.344 2,890 J 100 2,830 T/B 7,500 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 650 650 650 -40 100 65,000 1 1,000.000 650 T/J 29,500 625 B 200 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 830 810 820 -5 11,233,400 9,259,891,000 525 264.516 820 T/J 66,600 810 B 217,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 256 258 246 250 -6 65,500 16,711,800 48 83.333 256 J 29,100 250 T/B 400 141 HRUM Harum Energy Tbk. --S2K--1 1,980 2,010 1,945 1,945 -35 1,376,900 2,707,002,500 631 37.404 1,945 T/J 23,200 1,940 B 10,500 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,500 0 0 6,500 0 0 0 0 699.075 7,500 J 500 5,600 B 300 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 790 790 790 790 0 100 79,000 1 61.719 790 T/J 200 740 B 100 144 IIKP Inti Agri Resources Tbk --U5---2 212 212 195 204 -8 358,003,500 72,815,138,400 1,530 391.570 206 J 769,600 204 T/B 983,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 159 160 153 156 -3 8,564,100 1,338,396,200 410 41.600 156 T/J 410,600 155 B 1,031,800 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,920 1,930 1,830 1,835 -85 1,024,100 1,912,891,000 426 246.350 1,850 J 40,000 1,835 T/B 141,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 610 605 580 590 -20 597,500 350,305,500 69 118.000 595 J 300 590 T/B 30,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 960 915 950 0 283,000 270,821,000 17 250.000 960 J 60,800 940 B 600 149 INAF Indofarma Tbk. --U5---1 4,500 4,470 4,210 4,210 -290 12,300 52,939,000 36 1,684.000 4,410 J 500 4,210 T/B 7,200 150 INCO Vale Indonesia Tbk. --S2XXO1 2,880 2,910 2,830 2,830 -50 10,182,400 29,002,443,000 1,905 1,155.102 2,840 J 1,000 2,830 T/B 54,900 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,200 4,200 4,010 4,200 0 85,900 353,693,000 160 565.664 4,200 T/J 11,100 4,150 B 100 152 INDS Indospring Tbk. --U4---1 2,360 2,400 2,360 2,360 0 278,700 658,268,000 31 221.250 2,400 J 100 2,360 T/B 158,700 153 INDY Indika Energy Tbk. --S2XXO1 2,210 2,210 2,120 2,130 -80 6,651,200 14,345,367,000 1,953 72.203 2,130 T/J 78,900 2,120 B 312,500 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 68 69 67 68 0 626,600 42,609,200 52 0.388 68 T/J 137,900 67 B 587,600 155 INPP Indonesian Paradise Property Tbk. --U9---2 555 625 550 625 70 400 242,500 4 595.238 650 J 6,700 560 B 1,200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,050 2,040 2,040 2,040 -10 277,100 565,284,000 172 739.130 2,050 J 12,000 2,000 B 300 157 INTA Intraco Penta Tbk. --U9---2 470 484 472 484 14 126,800 61,349,600 8 341.179 484 T/J 875,800 472 B 9,600 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 398 398 396 396 -2 16,800 6,669,400 17 104.211 398 J 1,800 396 T/B 1,600 159 ISAT Indosat Tbk. --S7K--1 2,450 2,470 2,420 2,440 -10 1,077,400 2,629,507,000 187 174.286 2,450 J 56,200 2,440 T/B 96,100 160 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 25,950 26,250 25,725 25,950 0 2,423,700 62,787,592,500 3,043 185.357 25,975 J 3,800 25,950 T/B 20,600 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 6,675 6,650 6,650 0 97,000 645,150,000 2 503.998 6,650 T/J 7,000 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 78,971,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 492 492 492 4 100 49,200 1 279.086 490 J 5,100 458 B 5,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 486 J 300 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,070 2,090 2,000 2,000 -70 3,016,500 6,089,796,000 1,122 546.747 2,010 J 1,000 2,000 T/B 466,900 166 JRPT Jaya Real Property Tbk. --S6---1 570 600 565 600 30 2,665,500 1,525,447,000 88 576.923 600 T/J 35,800 595 B 400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,180 4,180 4,110 4,150 -30 3,092,900 12,795,316,000 2,236 244.722 4,150 T/J 47,200 4,140 B 7,200 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 1,150 1,150 1,150 0 500 575,000 1 247.674 1,150 T/J 10,000 1,005 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,600 2,490 2,500 -30 340,400 868,211,000 155 2,500.000 2,530 J 2,500 2,500 T/B 15,000 170 KBLI KMI Wire & Cable Tbk. --S4K--1 240 244 230 240 0 2,536,400 599,614,000 166 29.162 242 J 263,600 240 T/B 5,300 171 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---1 216 218 212 216 0 1,175,400 253,060,200 90 7.494 216 T/J 433,000 212 B 213,800 173 KINO Kino Indonesia Tbk. --U5---2 1,960 2,150 1,950 2,080 120 208,900 431,914,500 118 54.737 2,090 J 1,000 2,080 T/B 10,200 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,950 2,910 2,940 10 188,300 550,665,000 83 980.000 2,930 J 2,500 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 370 366 350 350 -20 868,900 309,207,600 47 1,228.070 362 J 34,400 348 B 19,300 176 KMTR Kirana Megatara Tbk. --M3---2 320 322 316 320 0 134,800 43,225,200 39 69.869 322 J 1,100 320 T/B 9,300 177 KPIG MNC Land Tbk. --U9---2 140 141 136 139 -1 15,836,700 2,231,858,400 1,538 299.098 139 T/J 225,100 137 B 4,700 178 KRAH Grand Kartech Tbk. --U4---2 2,510 2,510 2,450 2,450 -60 12,800 31,715,000 20 890.909 2,470 J 700 2,450 T/B 600 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 374 374 366 366 -8 2,978,400 1,100,602,000 347 45.502 368 J 8,000 366 T/B 1,067,100 180 KREN Kresna Graha Investama Tbk. --S9K--1 645 645 635 635 -10 88,321,800 56,613,032,500 3,206 6,606.325 640 J 2,000 635 T/B 701,300 181 LINK Link Net Tbk. --S9K--1 4,250 4,400 4,250 4,380 130 145,600 637,428,000 181 273.750 4,400 J 5,000 4,320 B 4,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,455 1,490 1,430 1,470 15 922,400 1,342,748,500 335 158.919 1,475 J 5,300 1,470 T/B 2,953,600 183 LPKR Lippo Karawaci Tbk. --S6XXO1 288 292 278 290 2 60,340,000 17,492,599,600 1,030 74.252 290 T/J 2,488,700 286 B 200,000 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,940 5,125 4,760 4,790 -150 13,221,100 64,418,396,000 6,125 108.540 4,790 T/J 37,700 4,780 B 57,200 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,275 1,235 1,250 -10 5,176,100 6,484,210,000 940 322.581 1,255 J 10,100 1,250 T/B 2,722,800 186 LTLS Lautan Luas Tbk. --U9---1 530 540 530 540 10 180,200 96,916,000 17 190.888 540 T/J 79,600 530 B 160,300 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 458 462 400 454 -4 222,299,200 97,813,050,400 387 957.281 454 T/J 4,500 450 B 200 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,255 1,270 1,225 1,260 5 4,562,200 5,718,124,500 898 715.909 1,265 J 67,800 1,260 T/B 329,500 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 0 0 1,770 0 0 0 0 105.357 1,730 J 800 1,645 B 100 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 820 805 815 0 4,389,200 3,565,617,000 721 1,307.871 815 T/J 75,000 810 B 5,300 191 MARI Mahaka Radio Integra Tbk. --U9---2 246 248 240 248 2 25,491,700 6,192,290,200 326 330.667 248 T/J 1,440,600 246 B 747,000 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,775 1,815 1,775 1,815 40 959,300 1,724,814,000 255 726.000 1,820 J 105,800 1,815 T/B 200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 615 615 570 590 -25 13,613,000 8,043,089,500 807 419.511 595 J 160,100 590 T/B 234,800 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,700 8,000 8,000 8,000 300 5,600 44,800,000 11 3,449.599 8,000 T/J 600 7,000 B 100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,990 3,000 2,930 2,990 0 24,700 73,466,000 35 230.000 2,990 T/J 2,200 2,950 B 1,100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 605 605 595 595 -10 842,900 504,207,500 151 37.188 600 J 65,900 595 T/B 147,600 197 MCAS M Cash Integrasi Tbk. --S9---2 3,440 3,460 3,300 3,460 20 5,628,200 19,009,970,000 606 249.819 3,460 T/J 31,600 3,440 B 50,000 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 153 150 153 1 1,293,000 195,531,000 110 137.230 153 T/J 113,400 151 B 81,100 199 MDIA Intermedia Capital Tbk. --M9---1 145 151 140 149 4 8,464,400 1,230,575,000 1,609 107.971 149 T/J 7,800 148 B 107,700 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,770 2,820 2,790 2,790 20 5,700 16,007,000 9 145.505 2,790 T/J 13,600 2,780 B 100 201 MDLN Modernland Realty Tbk. --S6---1 218 218 216 218 0 557,800 121,596,800 42 64.697 218 T/J 196,800 216 B 1,022,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 820 795 795 -25 16,390,500 13,169,903,000 1,573 1,400.215 800 J 26,000 795 T/B 3,065,800 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 4,800 J 1,500 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,425 5,425 5,300 5,425 0 700 3,732,500 3 14,303.794 5,425 T/J 1,000 5,250 B 500 205 META Nusantara Infrastructure Tbk. --S7---1 238 238 232 238 0 554,200 130,985,600 72 71.450 238 T/J 212,600 236 B 77,700 206 MFIN Mandala Multifinance Tbk. --U8---2 795 795 790 795 0 250,000 198,000,000 3 815.385 795 T/J 60,000 785 B 3,700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,050 1,060 0 740,000 784,000,000 7 385.455 1,070 J 500,000 1,060 T/B 100,100 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,400 1,420 1,390 1,415 15 1,913,100 2,680,909,500 361 83.310 1,415 T/J 2,400 1,410 B 500 209 MINA Sanurhasta Mitra Tbk. --U9---2 470 575 480 550 80 4,686,900 2,431,947,600 1,569 2,619.048 550 T/J 26,000 545 B 2,000 210 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 185 190 188 188 3 2,650,000 500,910,000 37 470.000 185 J 100,000 184 B 10,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 21,000 20,800 20,800 20,800 -200 500 10,400,000 2 990.476 0 J 0 19,400 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,950 16,000 0 7,000 111,980,000 9 101,910.828 16,100 J 800 15,950 B 1,000 213 MLIA Mulia Industrindo Tbk --U3---2 845 855 815 850 5 138,600 115,101,500 45 141.962 850 T/J 6,600 845 B 2,500 214 MLPL Multipolar Tbk. --U9---1 81 82 80 82 1 5,504,300 446,038,900 189 9.405 82 T/J 5,000 81 B 2,193,500 215 MLPT Multipolar Technology Tbk. --U9---1 815 1,000 765 1,000 185 52,400 49,998,000 43 208.333 1,015 J 1,500 770 B 2,000 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 525 525 0 5,200 2,730,000 3 89.744 530 J 15,000 515 B 1,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 830 775 810 -10 18,689,200 15,105,304,000 3,106 90.000 810 T/J 168,100 805 B 8,500 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 770 785 770 775 5 683,700 532,470,000 212 51.667 785 J 600 775 T/B 18,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 155 159 147 147 -8 2,011,300 301,784,000 687 61.804 151 J 19,900 147 T/B 249,600 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,100 5,100 5,100 0 400 2,040,000 1 462.592 5,100 T/J 5,200 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 338 340 326 340 2 238,900 79,968,400 84 340.000 340 T/J 3,100 338 B 10,000 222 MSKY MNC Sky Vision Tbk. --U9---1 900 895 880 895 -5 300,500 268,597,500 7 58.882 895 T/J 23,700 850 B 100 223 MTDL Metrodata Electronics Tbk. --S9---1 705 740 695 730 25 169,400 121,232,500 50 1,314.179 725 J 500 720 B 300 224 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---1 394 394 394 394 0 6,000 2,364,000 2 165.650 400 J 100,000 394 T/B 44,000 226 MYOH Samindo Resources Tbk. --S2---1 880 880 845 855 -25 2,262,000 1,936,277,500 236 101.837 855 T/J 115,000 850 B 500 227 MYRX Hanson International Tbk. --S6K--2 119 119 117 117 -2 1,051,972,800 125,173,524,100 768 79.792 118 J 500,000 117 T/B 4,233,800 228 NASA Ayana Land International Tbk. --U9---2 600 0 0 600 0 0 0 0 582.524 605 J 113,500 600 B 118,300 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,650 3,620 3,500 3,500 -150 87,000 306,760,000 130 1,076.923 3,570 J 200 3,500 T/B 700 230 NIRO City Retail Developments Tbk. --U6---2 94 93 93 93 -1 100 9,300 1 88.571 94 J 35,100 92 B 5,000 231 NISP Bank OCBC NISP Tbk. --U8---1 830 845 825 835 5 6,900 5,723,500 7 1,011.827 835 T/J 1,600 830 B 100 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,070 1,080 1,080 1,080 10 500 540,000 1 288.000 1,080 T/J 3,800 1,050 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 382 386 382 386 4 174,000 66,687,200 13 45.412 386 T/J 12,600 384 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 2,100 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 550 565 540 565 15 41,300 22,916,000 20 1,117.816 565 T/J 11,900 550 B 5,000 236 PALM Provident Agro Tbk. --U1---2 258 260 260 260 2 500 130,000 2 71.063 264 J 100 256 B 1,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,370 1,300 1,370 -10 42,800 56,233,000 32 996.364 1,380 J 200 1,330 B 1,200 238 PBID Panca Budi Idaman Tbk. --U3---2 1,080 1,080 1,055 1,080 0 35,800 37,872,000 9 127.059 1,080 T/J 45,900 1,060 B 1,900 239 PBRX Pan Brothers Tbk. --U4K--1 640 640 580 600 -40 1,106,100 684,340,000 439 1,061.947 600 T/J 1,000 595 B 13,000 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,950 2,950 0 16,000 47,200,000 2 1,966.667 2,950 T/J 3,500 2,940 B 13,700 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,170 2,210 2,110 2,130 -40 79,967,200 172,771,297,000 7,644 710.000 2,140 J 103,700 2,130 T/B 211,700 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,400 1,270 1,270 1,270 -130 100 127,000 1 247.805 1,285 J 4,300 1,240 B 200 243 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 0 0 2,990 0 0 0 0 1,240.715 3,180 J 3,000 2,620 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,080 1,085 1,055 1,065 -15 1,114,800 1,192,258,000 253 1,773.227 1,065 T/J 163,800 1,060 B 54,900 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 61 59 59 -1 2,796,400 167,376,800 131 59.000 60 J 1,003,100 59 T/B 518,400 246 PNIN Paninvest Tbk. --S8---1 1,020 1,030 995 1,000 -20 209,300 209,283,000 55 1,063.377 1,005 J 10,000 1,000 T/B 49,700 247 PNLF Panin Financial Tbk. --S8---1 274 276 266 274 0 21,530,300 5,846,393,600 2,986 296.152 274 T/J 3,005,900 272 B 32,500 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 805 795 795 25 200 160,000 2 397.230 755 J 100 610 B 1,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,650 4,660 4,610 4,610 -40 39,176,400 181,608,113,000 357 2,926.037 4,630 J 1,143,000 4,610 T/B 77,300 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 1,000 550,000 1 102.804 650 J 159,800 550 T/B 192,000 251 POWR Cikarang Listrindo Tbk. CDM7---2 895 900 895 900 5 94,100 84,685,500 15 60.000 900 T/J 77,600 895 B 24,400 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 369,600 131,488,200 61 82.791 356 T/J 3,527,200 354 B 8,400 253 PPRO PP Properti Tbk. --S6K--1 98 98 95 95 -3 14,817,000 1,419,286,300 752 205.405 96 J 700,700 95 T/B 1,521,700 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,460 2,400 2,400 2,400 -60 5,600 13,440,000 4 36.923 2,500 J 500 2,400 T/B 45,200 255 PRIM Royal Prima Tbk. --U9---2 1,030 0 0 1,030 0 0 0 0 1,030.000 1,025 J 500 985 B 27,500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 183 185 178 179 -4 1,313,800 236,313,600 108 580.735 180 J 100,000 179 T/B 101,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,190 4,250 4,140 4,190 0 13,300,900 55,665,069,000 4,653 3,643.478 4,190 T/J 121,200 4,180 B 11,000 258 PTPP PP (Persero) Tbk. --S6XXO1 1,370 1,395 1,340 1,340 -30 7,845,700 10,718,923,500 1,313 251.880 1,360 J 3,200 1,340 T/B 1,763,400 259 PTRO Petrosea Tbk. --S2---1 1,895 1,910 1,850 1,880 -15 322,000 609,577,500 160 1,504.000 1,885 J 300 1,880 T/B 20,100 260 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-1 478 480 462 462 -16 23,107,700 10,768,655,600 3,478 1,781.102 464 J 2,200 462 T/B 950,100 262 PZZA Sarimelati Kencana Tbk. --U9---1 910 905 900 900 -10 39,500 35,581,000 45 900.000 905 J 22,400 900 T/B 14,600 263 RAJA Rukun Raharja Tbk. --S7---1 480 480 470 472 -8 1,399,600 664,557,400 186 1,621.325 478 J 33,000 472 T/B 98,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,185 1,150 1,180 -5 4,227,000 4,931,007,500 2,301 737.500 1,180 T/J 48,800 1,165 B 3,000 265 RDTX Roda Vivatex Tbk --U6---1 5,100 5,300 5,100 5,100 0 1,200 6,180,000 2 268.677 5,450 J 4,800 5,100 T/B 300 266 RIMO Rimo International Lestari Tbk --U9---2 153 155 145 153 0 572,384,400 86,865,111,800 1,181 84.000 153 T/J 4,993,500 152 B 922,900 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 354 318 336 14 151,300 48,511,400 22 2,629.108 336 T/J 6,100 308 B 500 268 RODA Pikko Land Development Tbk. --U6---2 318 396 318 380 62 16,900 6,443,400 40 606.738 380 T/J 2,000 378 B 100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,055 1,070 1,045 1,050 -5 107,600 113,337,500 55 411.765 1,055 J 84,000 1,050 T/B 100 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 515 505 505 5 1,129,300 578,188,500 374 631.250 510 J 5,800 505 T/B 298,900 271 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 9,050 9,050 9,000 9,050 0 70,000 631,575,000 3 5,838.710 9,000 J 1,000 8,600 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,655 1,580 1,620 -20 18,507,700 29,780,439,000 4,061 732.856 1,620 T/J 1,030,100 1,615 B 37,200 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 715 0 0 715 0 0 0 0 799.732 840 J 1,000 720 B 2,300 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,440 2,430 2,430 0 8,500 20,730,000 12 103.846 2,440 J 2,800 2,430 T/B 4,300 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 3,150 3,080 3,090 -60 93,600 289,952,000 42 143.595 3,090 T/J 155,500 3,080 B 60,300 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,045 1,095 1,005 1,060 15 10,393,600 11,038,844,000 2,662 757.143 1,060 T/J 55,100 1,055 B 1,800 278 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---1 805 810 795 810 5 2,339,200 1,888,028,500 383 139.655 815 J 145,600 810 T/B 30,200 280 SILO Siloam International Hospitals Tbk. --S9---1 2,400 2,430 2,340 2,370 -30 437,900 1,037,149,000 77 26.917 2,390 J 1,400 2,350 B 81,200 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 464 464 450 458 -6 2,910,200 1,333,143,600 292 41.636 460 J 40,000 458 T/B 81,800 282 SIPD Sierad Produce Tbk. --U3---2 1,020 1,020 910 1,020 0 42,000 40,515,000 18 1.133 1,020 T/J 2,000 1,010 B 500 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,590 J 3,000 3,600 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --U3KB-1 1,970 2,000 1,875 1,880 -90 416,800 791,181,500 420 335.714 1,880 T/J 18,700 1,875 B 3,400 285 SMCB Holcim Indonesia Tbk. --M3---1 1,855 1,890 1,815 1,865 10 14,675,700 27,225,323,500 2,282 2,252.415 1,870 J 147,700 1,865 T/B 1,639,200 286 SMDR Samudera Indonesia Tbk. --S7---1 288 290 284 286 -2 329,900 94,317,600 82 1,147.765 288 J 60,000 284 B 63,300 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,600 8,725 8,600 8,650 50 10,132,200 87,456,982,500 1,905 3,009.952 8,675 J 88,700 8,650 T/B 134,200 288 SMRA Summarecon Agung Tbk. --S6IK-1 600 605 585 590 -10 5,412,200 3,206,522,500 736 969.438 595 J 143,900 590 T/B 1,018,800 289 SMRU SMR Utama Tbk. --U2---2 525 530 510 520 -5 109,800 56,952,000 25 127.165 520 T/J 19,900 510 B 12,300 290 SMSM Selamat Sempurna Tbk. --S4---1 1,415 1,450 1,340 1,445 30 5,398,400 7,581,043,000 1,636 3,859.612 1,445 T/J 200 1,440 B 1,300 291 SOCI Soechi Lines Tbk. --M7---1 129 131 127 128 -1 3,691,600 473,561,400 346 23.273 128 T/J 56,000 127 B 1,005,900 292 SPTO Surya Pertiwi Tbk. --U9---2 895 895 875 890 -5 2,034,600 1,820,644,000 143 890.000 885 J 244,800 875 B 4,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 163 167 162 163 0 97,800 15,945,600 15 173.958 166 J 500 160 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 370 350 364 10 390,199,300 142,245,773,400 7,474 151.667 366 J 7,350,300 364 T/B 30,072,400 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,980 3,820 3,980 160 82,000 317,064,000 14 72.364 3,980 T/J 11,600 3,650 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 480 464 480 12 11,052,100 5,192,508,600 340 196.923 480 T/J 152,600 470 B 23,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,275 1,300 1,270 1,280 5 44,708,700 57,356,501,000 3,343 191.045 1,285 J 23,900 1,280 T/B 28,400 298 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 556,473,000 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 2,450 2,800 2,450 2,530 80 1,381,500 3,591,502,000 577 2,300.000 2,540 J 500 2,530 T/B 100 302 TARA Sitara Propertindo Tbk. --U6K--1 910 915 905 905 -5 43,683,500 39,697,000,500 5,370 853.774 910 J 500 905 T/B 91,500 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,800 4,650 4,670 -50 6,613,700 31,251,915,000 1,511 230.617 4,680 J 2,000 4,670 T/B 100 304 TBLA Tunas Baru Lampung Tbk. --S1---1 885 905 870 880 -5 4,784,000 4,234,501,000 1,106 200.387 880 T/J 2,900 875 B 95,100 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,200 J 100 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 262 266 258 262 0 21,076,900 5,543,648,400 200 114.912 262 T/J 25,000 260 B 206,700 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 640 0 0 640 0 0 0 0 206.452 640 J 1,000 630 B 3,000 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 515 520 520 520 5 1,000 520,000 1 117.839 590 J 100 520 T/B 5,100 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,750 2,750 2,750 2,750 0 5,000 13,750,000 1 2,259.841 2,800 J 5,000 2,700 B 10,000 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 810 795 810 10 4,647,700 3,707,517,000 62 405.000 810 T/J 112,200 795 B 2,500 311 TINS Timah Tbk. --S2K--1 650 655 640 640 -10 4,784,300 3,080,213,500 737 327.036 645 J 94,100 640 T/B 959,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3K--1 10,050 10,500 9,825 10,500 450 10,076,100 103,235,565,000 5,184 649.197 10,525 J 38,100 10,500 T/B 137,200 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 790 790 790 790 0 19,300 15,247,000 6 363.402 795 J 100 0 B 0 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,750 1,730 1,730 1,730 -20 6,000 10,380,000 2 91.053 1,730 T/J 24,000 1,650 B 1,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 810 815 785 800 -10 8,771,600 7,010,936,000 1,339 1,287.602 800 T/J 786,100 795 B 76,900 316 TOTL Total Bangun Persada Tbk. --S6---1 505 515 498 515 10 1,721,400 866,024,800 209 185.101 520 J 2,100 505 B 20,000 317 TOTO Surya Toto Indonesia Tbk. --U3---2 328 328 328 328 0 400 131,200 3 1,064.002 328 T/J 3,500 324 B 200 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 486 492 482 484 -2 7,874,200 3,825,390,800 3,550 2,305.530 484 T/J 46,600 482 B 1,066,700 319 TRAM Trada Alam Minera Tbk. --U7K--1 184 185 176 177 -7 404,653,500 73,401,855,400 3,929 146.288 178 J 137,800 177 T/B 4,700,800 320 TRIO Trikomsel Oke Tbk. --U9---1 190 0 0 190 0 0 0 0 84.339 214 J 500 181 B 1,300 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 110,000 400 B 87,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,435 1,375 1,390 0 21,100 29,280,500 16 247.966 1,390 T/J 3,100 1,385 B 12,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,200 3,240 0 27,100 87,418,000 63 3,240.000 3,250 J 5,300 3,010 B 200 324 TURI Tunas Ridean Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 2,544.444 1,150 J 115,600 1,145 B 129,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,185 1,190 1,180 1,190 5 375,000 446,036,500 54 2,307.275 1,190 T/J 809,900 1,185 B 100 326 UNIC Unggul Indah Cahaya Tbk. CDU3---1 4,110 4,200 4,000 4,040 -70 56,700 231,204,000 102 149.626 4,040 T/J 8,900 3,910 B 1,000 327 VICO Victoria Investama Tbk. --U8---1 100 102 95 95 -5 275,600 26,501,900 31 76.000 96 J 5,700 95 T/B 93,400 328 VIVA Visi Media Asia Tbk. --U9---1 135 135 129 131 -4 4,840,400 634,642,000 362 43.667 131 T/J 542,700 130 B 130,100 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 228 220 222 -2 3,624,700 806,876,200 260 76.552 224 J 85,000 222 T/B 30,700 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,105 1,130 1,095 1,100 -5 16,739,600 18,567,998,000 2,237 282.738 1,100 T/J 336,000 1,095 B 652,500 331 WINS Wintermar Offshore Marine Tbk. --S7---1 264 0 0 264 0 0 0 0 71.395 272 J 1,000 260 B 200,000 332 WOOD Integra Indocabinet Tbk. --S5---2 580 600 580 585 5 34,227,100 20,185,262,000 1,070 225.000 585 T/J 1,682,200 580 B 456,700 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 328 314 316 -6 42,533,700 13,613,588,000 3,639 64.490 318 J 751,500 316 T/B 2,753,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,430 1,465 1,415 1,440 10 18,544,600 26,739,453,000 2,587 388.664 1,445 J 175,400 1,440 T/B 66,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 302 312 298 298 -4 10,165,400 3,080,796,600 919 50.508 300 J 99,000 298 T/B 1,474,900 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,440 1,500 1,435 1,460 20 12,413,400 18,227,568,500 3,367 1,042.857 1,460 T/J 38,500 1,455 B 30,000 Total 4,849,984,300 2,582,240,611,100 195,556 2,106,350,200 132,816,400 Jakarta, 30 October 2018 Trading Division