List of Securities Quotation: IDX SMC Composite Date: Wednesday, 07 November 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,450 11,650 11,250 11,300 -150 495,300 5,634,120,000 809 917.983 11,350 J 800 11,300 T/B 18,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 875,600 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,160 0 0 2,160 0 0 0 0 57.600 2,140 J 1,900 1,805 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,490 1,380 1,420 40 33,749,600 48,048,889,000 2,882 1,731.707 1,420 T/J 786,800 1,415 B 213,400 5 ACST Acset Indonusa Tbk. --S6---1 1,360 1,390 1,350 1,380 20 1,665,900 2,286,909,500 369 57.952 1,395 J 10,000 1,380 T/B 6,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,370 1,315 1,355 45 9,340,400 12,538,354,500 1,804 1,064.139 1,360 J 39,800 1,355 T/B 567,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,075 8,100 8,025 8,075 0 106,800 862,380,000 72 347.312 8,100 J 3,900 8,075 T/B 4,400 8 ADMG Polychem Indonesia Tbk --M3---1 312 316 310 314 2 1,768,600 553,779,000 230 28.027 316 J 307,100 314 T/B 111,000 9 AGII Aneka Gas Industri Tbk. --U3---1 625 625 605 610 -15 326,200 199,049,500 32 55.455 610 T/J 20,700 605 B 112,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 306 312 306 310 4 1,101,700 340,393,200 214 506.470 312 J 569,900 310 T/B 350,800 11 AGRS Bank Agris Tbk. --U8---2 234 234 234 234 0 5,200 1,216,800 3 212.727 250 J 14,500 234 T/B 9,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,500 3,430 3,450 -10 7,975,700 27,611,440,000 1,602 2,749.639 3,480 J 5,000 3,440 B 79,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 326 300 326 0 2,500 757,600 7 310.476 326 T/J 6,500 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,350 4,350 4,200 4,310 -40 28,200 119,176,000 30 175.918 4,310 T/J 100 4,220 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 750 770 745 765 15 246,300 187,192,000 93 1,952.078 770 J 1,700 765 T/B 900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,280 1,275 1,280 0 157,900 201,399,500 16 106.667 1,280 T/J 2,300 1,230 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 685 695 15 52,473,300 36,423,542,000 3,055 458.232 700 J 2,538,300 695 T/B 601,300 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,730 0 0 1,730 0 0 0 0 110.755 1,720 J 700 1,310 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 505 505 505 0 100 50,500 1 537.143 505 T/J 121,300 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 141 156 139 155 14 40,354,100 6,037,527,100 1,487 42.466 156 J 58,000 155 T/B 1,611,500 21 ARII Atlas Resources Tbk. --U2---2 920 990 980 980 60 3,100 3,039,000 3 65.333 980 T/J 900 920 B 5,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 292 290 284 288 -4 25,500 7,308,200 13 96.000 288 T/J 79,900 284 B 37,200 23 ARNA Arwana Citramulia Tbk. --U3---1 374 384 374 374 0 302,100 113,029,000 25 2,541.970 376 J 63,900 374 T/B 300,100 24 ASGR Astra Graphia Tbk. --U9---1 1,335 1,375 1,300 1,375 40 47,400 63,396,000 22 285.080 1,375 T/J 3,900 1,330 B 200 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 685 685 0 1,100,100 753,568,500 53 1,268.519 690 J 51,900 680 B 96,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 300 308 296 304 4 16,269,300 4,897,412,800 1,400 289.524 306 J 875,300 304 T/B 1,163,500 27 ATIC Anabatic Technologies Tbk. --U9---1 895 895 895 895 0 100 89,500 1 127.857 890 J 2,300 820 B 100 28 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 29 AUTO Astra Otoparts Tbk. --M4---1 1,450 1,480 1,455 1,470 20 93,600 137,038,000 84 1,329.475 1,470 T/J 15,200 1,455 B 24,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,900 545,000 9 57.388 50 T/J 8,574,300 0 B 0 31 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 306 J 7,300 262 B 10,000 32 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,690 1,690 -10 409,200 693,295,500 141 2,112.500 1,695 J 2,700 1,690 T/B 12,500 33 BBKP Bank Bukopin Tbk. --S8---1 338 340 336 336 -2 533,700 179,854,800 136 99.677 338 J 433,300 336 T/B 48,400 34 BBMD Bank Mestika Dharma Tbk. --U8---1 1,360 0 0 1,360 0 0 0 0 98.551 0 J 0 0 B 0 35 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,200 B 49,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,390 2,330 2,380 40 23,222,300 54,959,089,000 2,869 310.435 2,390 J 1,686,200 2,380 T/B 358,400 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 290 294 290 290 0 21,300 6,236,400 36 295.256 290 T/J 41,300 288 B 2,000 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 169 156 163 7 11,834,000 1,985,960,800 2,345 462.254 163 T/J 20,200 159 B 2,100 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 54,800 2,740,000 35 217.306 50 T/J 345,057,400 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 145 159 145 159 14 101,270,700 15,191,269,600 3,425 93.529 160 J 1,800,000 159 T/B 210,400 42 BFIN BFI Finance Indonesia Tbk. --U8---2 545 595 545 550 5 1,630,600 900,294,500 176 2,818.489 580 J 20,000 550 T/B 178,900 43 BHIT MNC Investama Tbk. --S9K--1 82 84 81 82 0 18,081,300 1,500,502,700 7,332 239.801 82 T/J 613,700 81 B 2,647,700 44 BINA Bank Ina Perdana Tbk. --U8---1 550 555 550 555 5 114,200 63,380,500 11 313.566 560 J 30,000 555 T/B 326,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 30,700 1,535,000 30 35.714 50 T/J 13,782,000 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,810 2,860 2,810 2,850 40 85,500 243,246,000 39 43.846 2,860 J 39,700 2,820 B 2,900 47 BISI BISI International Tbk. --U1---1 1,425 1,475 1,425 1,475 50 2,200 3,144,500 6 737.500 1,475 T/J 50,600 1,435 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 1,995 1,930 1,950 -50 10,485,800 20,428,537,500 527 325.000 1,960 J 100 1,950 T/B 21,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 660 0 1,879,900 1,239,537,500 444 153.488 660 T/J 163,000 655 B 1,548,100 50 BKSL Sentul City Tbk. --S6LKO1 98 108 99 108 10 294,328,000 30,862,383,300 6,315 7.463 109 J 10,556,600 108 T/B 1,920,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 189 J 600 182 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 4,350 0 0 4,350 0 0 0 0 290.000 4,350 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 330 334 334 334 4 100 33,400 1 104.375 334 T/J 100 332 B 1,000 55 BMTR Global Mediacom Tbk. --S9K--1 330 334 324 324 -6 33,962,400 11,179,968,400 1,024 263.715 326 J 1,350,900 324 T/B 717,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 890 875 885 10 3,498,300 3,088,798,000 569 6.534 885 T/J 403,200 880 B 53,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 204 200 202 -2 611,900 123,514,000 68 2.407 202 T/J 104,000 200 B 6,553,700 58 BNLI Bank Permata Tbk. --M8K--1 472 476 470 472 0 1,458,400 689,210,800 136 5.139 472 T/J 100,000 470 B 351,900 59 BOGA Bintang Oto Global Tbk. --S9---2 670 670 660 660 -10 2,499,500 1,666,447,500 462 640.777 665 J 21,700 660 T/B 156,800 60 BOLT Garuda Metalindo Tbk. --U4---2 965 970 950 965 0 473,700 454,610,500 351 175.455 965 T/J 2,700 960 B 2,600 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,500 2,490 2,440 2,440 -60 4,068,500 10,011,808,000 1,957 610.000 2,440 T/J 14,900 2,430 B 2,600 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 532,500 600 B 522,500 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 7,200 J 1,100 5,100 B 200 65 BRIS Bank BRIsyariah Tbk. --U8---1 555 570 555 565 10 3,777,600 2,117,707,000 511 565.000 565 T/J 269,900 560 B 20,000 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 50 50 50 50 0 7,083,100 354,155,000 307 7.874 50 T/J 25,386,500 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,170 1,135 1,125 1,135 -35 400 452,000 3 851.591 1,135 T/J 24,800 1,130 B 800 68 BRPT Barito Pacific Tbk. --S3XXO1 1,820 1,860 1,810 1,860 40 2,166,500 3,958,948,500 479 145.664 1,860 T/J 64,100 1,820 B 9,000 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,160 1,240 1,170 1,215 55 50,471,700 60,835,686,000 5,235 238.000 1,215 T/J 536,800 1,210 B 185,900 70 BSIM Bank Sinarmas Tbk. --U8---1 605 595 585 595 -10 6,500 3,806,500 8 405.814 590 J 600 580 B 800 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,430 2,430 2,430 30 100 243,000 1 124.615 2,430 T/J 400 2,300 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---2 140 140 135 139 -1 54,400 7,471,800 15 1,064.971 139 T/J 3,200 134 B 5,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 200 10,000 2 46.913 50 T/J 550,194,900 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,770 3,770 3,700 3,710 -60 11,700 43,846,000 13 718.210 3,710 T/J 500 3,700 B 4,400 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,715 1,675 1,680 -25 15,296,000 25,930,063,000 1,436 1,680.000 1,680 T/J 929,000 1,675 B 1,524,000 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,510 1,500 1,510 0 12,600 19,025,000 5 255.932 1,510 T/J 18,300 1,450 B 1,000 78 BULL Buana Lintas Lautan Tbk. --S7---1 136 140 133 137 1 16,747,600 2,295,445,500 389 13.397 138 J 468,800 137 T/B 48,600 79 BUMI Bumi Resources Tbk. --S2K--2 166 173 166 169 3 192,746,300 32,777,159,300 3,307 9.808 170 J 2,515,600 169 T/B 1,199,700 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 216 216 210 214 -2 14,901,500 3,171,795,400 262 164.615 214 T/J 13,300 212 B 700 81 BVIC Bank Victoria International Tbk. --U8---1 190 192 190 190 0 150,600 28,614,200 7 179.664 192 J 400 191 B 200 82 BWPT Eagle High Plantations Tbk. --U1K--1 167 170 166 167 0 26,274,600 4,400,253,400 691 36.524 168 J 81,500 167 T/B 299,700 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 346 350 338 348 2 412,700 142,837,200 78 105.455 348 T/J 100,500 340 B 78,200 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,480 2,510 2,410 2,510 30 3,294,700 8,172,446,000 374 143.429 2,510 T/J 183,000 2,470 B 28,200 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 308 308 -2 637,900 196,675,600 144 562.691 310 J 19,300 308 T/B 121,500 86 CASS Cardig Aero Services Tbk. --U7---2 720 715 700 700 -20 600,600 420,421,500 4 175.000 700 T/J 50,200 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 91 92 0 835,500 76,912,600 100 588.800 92 T/J 160,100 91 B 1,157,400 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 258 264 256 264 6 1,188,500 310,069,600 77 20.658 264 T/J 87,600 262 B 78,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,505 1,480 1,480 -10 67,500 101,011,000 15 5,370.491 1,505 J 500 1,490 B 10,000 90 CLEO Sariguna Primatirta Tbk. --S5---1 306 308 294 296 -10 22,325,200 6,694,783,200 1,249 1,286.957 298 J 507,100 296 T/B 2,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,365 1,400 1,390 1,400 35 73,500 102,894,500 45 133.964 1,405 J 7,800 1,395 B 49,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 212 214 202 202 -10 23,400 4,828,200 35 38.211 212 J 700 204 B 3,100 93 COWL Cowell Development Tbk. --U6---2 422 426 418 418 -4 113,900 48,165,000 115 321.538 422 J 2,900 418 T/B 2,800 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,160,300 108,015,000 28 45.455 50 T/J 21,737,000 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 580 640 580 640 60 440,900 259,842,500 29 322.963 625 J 50,000 560 B 10,400 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-1 840 910 840 890 50 59,705,100 53,105,558,500 4,359 199.266 900 J 946,700 890 T/B 736,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 203,000 10,150,000 8 16.496 50 T/J 96,740,500 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 910 945 890 905 -5 561,300 513,648,000 439 786.957 905 T/J 18,800 900 B 36,400 100 DILD Intiland Development Tbk. --S6---1 310 314 304 310 0 708,300 219,714,200 54 54.020 310 T/J 53,100 308 B 130,500 101 DKFT Central Omega Resources Tbk. --U2---2 322 330 322 322 0 60,700 19,547,000 12 827.126 328 J 50,000 322 T/B 600 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 0 0 5,400 0 0 0 0 32,279.276 5,425 J 10,000 5,325 B 600 103 DMAS Puradelta Lestari Tbk. --M6---1 128 134 127 132 4 29,538,300 3,873,082,300 631 62.857 133 J 13,300 132 T/B 745,900 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,310 3,310 3,290 3,290 -20 4,800 15,798,000 2 2,890.046 3,320 J 15,000 3,270 B 2,000 105 DOID Delta Dunia Makmur Tbk. --S2K--2 815 825 800 800 -15 23,132,900 18,798,275,000 1,667 1,083.072 805 J 61,500 800 T/B 4,260,400 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 132 135 122 130 -2 590,100 76,036,100 110 23.636 130 T/J 84,000 128 B 300 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 358 354 356 4 1,330,900 473,253,000 51 96.216 356 T/J 199,900 352 B 18,200 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,975 14,675 14,675 14,675 -300 200 2,935,000 1 978.333 14,675 T/J 2,200 12,000 B 100 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,100 J 500 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 0 0 1,960 0 0 0 0 721.460 1,960 J 22,200 1,900 B 1,000 111 DWGL Dwi Guna Laksana Tbk. --U9---2 87 88 86 88 1 69,500 6,006,300 24 58.667 88 T/J 1,500 86 B 12,300 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,500 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 368 372 364 364 -4 11,394,500 4,160,778,000 1,067 91.000 366 J 504,500 364 T/B 5,507,200 114 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 6,400 320,000 2 10.308 50 T/J 514,813,200 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 97 104 97 104 7 77,870,300 7,913,949,600 2,287 8.671 105 J 1,455,600 104 T/B 9,758,600 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,800 1,800 1,800 0 2,200 3,960,000 2 1,259.367 1,890 J 1,900 1,800 T/B 28,100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,605 1,695 1,600 1,625 20 72,787,600 119,948,929,000 9,137 162.500 1,630 J 261,800 1,625 T/B 1,657,700 118 ESSA Surya Esa Perkasa Tbk. --S2---1 318 328 316 322 4 22,339,700 7,199,912,800 1,216 599.505 324 J 2,000,100 322 T/B 232,200 119 EXCL XL Axiata Tbk. --S7XXO1 2,230 2,270 2,130 2,160 -70 25,946,000 56,654,112,000 4,194 109.622 2,160 T/J 163,800 2,150 B 246,200 120 FAST Fast Food Indonesia Tbk. --U9---2 1,670 1,670 1,670 1,670 0 2,500 4,175,000 1 2,626.406 1,795 J 500 1,615 B 500 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,350 7,550 7,400 7,550 200 342,600 2,563,395,000 375 1,730.223 7,550 T/J 300 7,500 B 4,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,750 5,775 5,750 5,750 0 1,009,400 5,804,600,000 58 1,150.000 5,775 J 16,500 5,750 T/B 26,000 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,580 J 100 2,780 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 725 725 0 43,500 31,537,500 34 725.000 725 T/J 24,700 685 B 1,100 125 FORZ Forza Land Indonesia Tbk. --U6---1 920 925 915 920 0 2,435,500 2,240,700,500 45 418.182 920 T/J 19,000 915 B 16,800 126 FREN Smartfren Telecom Tbk. --U7---1 100 101 99 99 -1 26,823,000 2,681,529,700 528 5.500 100 J 565,100 99 T/B 8,109,400 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 114 118 114 115 1 1,638,100 189,754,400 282 71.875 116 J 10,300 115 T/B 503,700 128 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---1 200 206 202 204 4 3,077,800 625,235,400 195 27.423 206 J 820,200 204 T/B 974,600 130 GJTL Gajah Tunggal Tbk. --S4K--1 620 650 620 630 10 5,080,000 3,227,832,000 1,106 123.685 635 J 10,000 630 T/B 192,200 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 226 222 224 4 4,445,500 996,485,000 432 56.000 226 J 163,000 224 T/B 172,600 132 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 14,000 B 2,000 133 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---1 125 130 126 128 3 26,800 3,431,400 9 51.200 129 J 500 128 T/B 13,700 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,160 3,170 3,140 3,160 0 76,700 241,895,000 85 3,160.000 3,160 T/J 35,500 3,140 B 4,100 136 HERO Hero Supermarket Tbk. --U9---1 930 920 920 920 -10 100 92,000 1 1,920.347 925 J 600 905 B 100 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,850 2,880 2,850 2,880 30 54,300 155,725,000 13 881.651 2,880 T/J 1,500 2,860 B 100 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 685 650 650 650 -35 100 65,000 1 1,000.000 650 T/J 5,900 600 B 500 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 800 825 795 805 5 24,054,500 19,506,841,500 841 259.677 805 T/J 96,800 800 B 461,200 140 HRTA Hartadinata Abadi Tbk. --U5---2 248 248 244 246 -2 28,600 7,010,400 10 82.000 246 T/J 200 244 B 1,000 141 HRUM Harum Energy Tbk. --S2K--1 1,915 1,970 1,925 1,970 55 4,034,700 7,873,818,500 1,299 37.885 1,970 T/J 68,900 1,960 B 3,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,000 0 0 8,000 0 0 0 0 860.400 8,500 J 600 7,800 B 10,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 0 0 775 0 0 0 0 60.547 775 J 600 735 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 236 240 222 234 -2 297,556,800 67,771,338,800 929 449.154 234 T/J 1,350,600 230 B 45,100 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 149 151 145 150 1 35,543,700 5,291,810,200 1,278 40.000 150 T/J 1,138,800 147 B 102,600 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 1,930 1,985 1,910 1,985 55 826,500 1,608,333,000 349 266.487 1,985 T/J 21,000 1,980 B 2,600 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 625 635 615 615 -10 87,100 53,821,500 29 123.000 620 J 5,500 615 T/B 16,200 148 IMPC Impack Pratama Industri Tbk. --U3---2 950 945 930 930 -20 198,500 186,561,500 14 244.737 945 J 99,900 925 B 8,300 149 INAF Indofarma Tbk. --U5---1 3,960 4,300 3,990 4,300 340 27,300 115,196,000 44 1,720.000 4,300 T/J 4,500 4,250 B 700 150 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,250 3,180 3,210 50 6,526,800 20,988,928,000 1,563 1,310.204 3,210 T/J 228,000 3,200 B 6,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 3,800 3,900 3,800 3,830 30 58,100 224,665,000 106 515.832 3,840 J 500 3,830 T/B 51,600 152 INDS Indospring Tbk. --M4---1 2,480 2,480 2,390 2,450 -30 284,700 688,942,000 65 229.687 2,450 T/J 9,400 2,440 B 2,900 153 INDY Indika Energy Tbk. --S2XXO1 2,480 2,530 2,440 2,500 20 15,363,100 38,364,785,000 4,448 84.746 2,510 J 140,600 2,500 T/B 229,100 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 68 66 67 0 628,700 41,665,300 33 0.383 68 J 376,300 67 T/B 5,100 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 610 535 610 0 700 414,500 4 580.952 610 T/J 25,700 560 B 2,300 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,010 2,040 2,000 2,000 -10 33,600 68,536,000 14 724.638 2,000 T/J 2,300 1,990 B 400 157 INTA Intraco Penta Tbk. --U9---2 478 480 480 480 2 15,000 7,200,000 3 338.359 480 T/J 97,000 472 B 82,100 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 396 398 392 396 0 188,600 74,542,600 40 104.211 396 T/J 20,000 394 B 20,000 159 ISAT Indosat Tbk. --S7K--1 2,350 2,380 2,320 2,320 -30 505,300 1,184,688,000 301 165.714 2,340 J 2,500 2,320 T/B 162,900 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,275 24,400 23,850 24,250 -25 1,365,400 32,916,045,000 2,955 173.214 24,250 T/J 30,800 24,225 B 100 161 JECC Jembo Cable Company Tbk. --U4---2 6,650 0 0 6,650 0 0 0 0 503.998 0 J 0 6,025 B 100 162 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 106,593,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 480 J 8,000 462 B 3,300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 480 J 500 462 B 100 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,100 2,140 2,100 2,110 10 5,963,900 12,648,574,000 1,451 576.818 2,110 T/J 78,000 2,100 B 125,800 166 JRPT Jaya Real Property Tbk. --S6---1 580 585 580 585 5 2,017,300 1,175,839,500 154 562.500 585 T/J 121,300 580 B 30,400 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,150 4,070 4,090 0 7,490,600 30,704,779,000 2,320 241.184 4,090 T/J 1,500 4,080 B 325,400 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,150 J 8,000 1,005 B 100 169 KAEF Kimia Farma Tbk. --M5K--1 2,550 2,600 2,550 2,580 30 178,300 462,826,000 71 2,580.000 2,580 T/J 16,800 2,570 B 2,300 170 KBLI KMI Wire & Cable Tbk. --S4K--1 262 264 258 260 -2 2,299,600 599,001,200 160 31.592 262 J 138,800 260 T/B 26,600 171 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---1 216 220 216 220 4 1,553,800 340,520,000 55 7.633 220 T/J 33,800 218 B 110,000 173 KINO Kino Indonesia Tbk. --U5---2 2,250 2,290 2,170 2,250 0 253,500 564,050,000 138 59.211 2,260 J 100 2,250 T/B 32,100 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,930 2,940 2,830 2,940 10 81,300 238,111,000 29 980.000 2,820 J 200 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 372 366 358 358 -14 20,900 7,508,200 5 1,256.140 366 J 2,600 358 T/B 1,000 176 KMTR Kirana Megatara Tbk. --U3---2 316 318 314 316 0 162,800 51,443,000 57 68.996 318 J 90,200 316 T/B 22,200 177 KPIG MNC Land Tbk. --U9---2 138 138 136 136 -2 20,688,800 2,854,945,500 2,226 292.643 137 J 29,700 136 T/B 64,800 178 KRAH Grand Kartech Tbk. --U4---2 2,370 2,380 2,370 2,380 10 12,300 29,183,000 14 865.455 2,380 T/J 4,300 2,370 B 1,400 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 380 382 378 380 0 1,745,100 661,580,600 209 47.242 380 T/J 131,600 378 B 153,300 180 KREN Kresna Graha Investama Tbk. --S9K--1 675 690 665 670 -5 82,936,000 56,180,568,000 3,058 6,970.454 670 T/J 37,600 665 B 1,568,900 181 LINK Link Net Tbk. --S9K--1 4,400 5,000 4,430 5,000 600 124,200 601,777,000 184 312.500 5,000 T/J 20,900 4,830 B 1,000 182 LPCK Lippo Cikarang Tbk --S6---1 1,575 1,640 1,570 1,615 40 1,647,200 2,639,549,000 391 174.595 1,620 J 1,000 1,615 T/B 25,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 284 286 282 284 0 5,535,000 1,573,522,000 424 72.716 286 J 1,969,400 284 T/B 293,400 184 LPPF Matahari Department Store Tbk. --S9XXO1 4,680 4,780 4,690 4,730 50 6,449,300 30,472,127,000 2,401 107.181 4,740 J 32,800 4,730 T/B 328,700 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,225 1,245 0 5,107,500 6,367,924,500 725 321.290 1,245 T/J 199,100 1,240 B 500 186 LTLS Lautan Luas Tbk. --U9---1 565 565 550 565 0 527,000 297,740,500 29 199.726 565 T/J 158,000 555 B 27,700 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 396 400 390 400 4 152,550,600 60,620,148,600 159 843.419 400 T/J 130,000 388 B 1,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,310 1,330 1,280 1,280 -30 5,029,400 6,516,029,000 1,114 727.273 1,285 J 20,500 1,280 T/B 43,900 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,780 1,780 1,780 20 100 178,000 1 105.952 1,775 J 1,000 1,705 B 200 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 820 805 815 5 10,273,300 8,350,938,500 782 1,307.871 815 T/J 310,800 810 B 133,000 191 MARI Mahaka Radio Integra Tbk. --U9---2 248 252 248 250 2 28,566,200 7,145,854,600 341 333.333 250 T/J 39,300 248 B 167,300 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,935 1,945 1,930 1,945 10 402,000 778,309,000 193 778.000 1,945 T/J 34,700 1,935 B 16,800 193 MASA Multistrada Arah Sarana Tbk. --S4---1 620 640 620 640 20 4,945,700 3,126,688,500 306 455.063 645 J 849,400 640 T/B 127,000 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 7,000 6,575 6,575 75 2,700 18,315,000 16 2,835.139 6,575 T/J 4,900 6,525 B 200 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,000 3,030 2,950 3,000 0 57,000 170,247,000 75 230.769 3,000 T/J 1,400 2,970 B 100 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 605 595 595 -5 1,447,300 866,081,000 256 37.188 600 J 116,100 595 T/B 169,000 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,370 3,320 3,360 20 2,154,200 7,219,769,000 304 242.599 3,360 T/J 31,900 3,350 B 7,400 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 155 152 153 0 329,900 50,470,100 65 137.230 155 J 53,700 153 T/B 333,200 199 MDIA Intermedia Capital Tbk. --M9---1 141 141 134 140 -1 839,000 116,158,300 101 101.449 140 T/J 80,700 137 B 200 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,830 2,880 2,810 2,850 20 9,800 27,696,000 11 148.634 2,850 T/J 45,300 2,780 B 15,500 201 MDLN Modernland Realty Tbk. --S6---1 240 248 238 242 2 1,441,000 349,324,800 230 71.820 242 T/J 361,500 240 B 85,000 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 840 815 825 5 18,541,900 15,299,414,000 1,735 1,453.053 825 T/J 1,433,200 820 B 1,209,500 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 5,000 J 400 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,350 0 0 5,350 0 0 0 0 14,106.046 5,350 J 1,300 5,200 B 5,000 205 META Nusantara Infrastructure Tbk. --M7---1 238 250 236 240 2 645,400 155,475,400 117 72.050 240 T/J 296,300 238 B 200,000 206 MFIN Mandala Multifinance Tbk. --U8---2 825 830 785 785 -40 55,000 45,032,500 17 805.128 830 J 100,000 785 T/B 27,500 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,070 J 500,000 905 B 2,700 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,455 1,460 1,410 1,425 -30 3,338,500 4,757,680,500 751 83.898 1,430 J 12,500 1,425 T/B 33,000 209 MINA Sanurhasta Mitra Tbk. --U9---2 590 595 565 595 5 1,172,200 681,141,500 275 2,833.333 595 T/J 146,300 590 B 2,500 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 188 187 180 187 -1 1,342,400 249,882,500 34 467.500 187 T/J 2,000 186 B 200 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 20,700 J 100 20,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. CDU5---1 15,900 16,000 15,825 15,900 0 33,900 539,005,000 54 101,273.885 15,900 T/J 800 15,700 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 835 835 825 830 -5 169,300 140,077,500 49 138.622 835 J 2,500 830 T/B 5,000 214 MLPL Multipolar Tbk. --U9---1 83 85 82 83 0 1,676,600 138,285,800 131 9.520 84 J 292,000 83 T/B 230,100 215 MLPT Multipolar Technology Tbk. --U9---1 730 815 730 810 80 108,300 86,559,500 57 168.750 815 J 1,900 810 T/B 52,200 216 MMLP Mega Manunggal Property Tbk. --U6---2 525 525 505 525 0 242,900 125,816,500 45 89.744 525 T/J 56,300 510 B 20,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 850 820 830 -10 28,116,700 23,657,654,500 3,322 92.222 830 T/J 2,331,100 825 B 353,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 910 920 890 900 -10 2,151,000 1,936,942,000 305 60.000 905 J 1,000 900 T/B 102,000 219 MPPA Matahari Putra Prima Tbk. --U9---1 151 155 150 152 1 739,600 113,103,600 171 63.906 154 J 2,000 152 T/B 51,000 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 0 0 5,100 0 0 0 0 462.592 5,100 J 5,200 4,100 B 500 221 MSIN MNC Studios International Tbk. --U9---2 344 344 338 344 0 28,500 9,727,800 38 344.000 344 T/J 21,200 338 B 200 222 MSKY MNC Sky Vision Tbk. --U9---1 885 895 885 895 10 250,000 223,749,000 3 58.882 885 J 500,000 880 B 500 223 MTDL Metrodata Electronics Tbk. --S9---1 705 740 705 705 0 91,000 64,647,000 26 1,269.173 720 J 100 710 B 30,000 224 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 225 MTLA Metropolitan Land Tbk. --U6---1 418 0 0 418 0 0 0 0 175.740 418 J 9,800 400 B 37,000 226 MYOH Samindo Resources Tbk. --S2---1 920 935 890 900 -20 1,595,800 1,449,093,500 257 107.197 915 J 20,000 900 T/B 221,300 227 MYRX Hanson International Tbk. --S6K--2 126 126 123 123 -3 692,871,100 85,687,151,900 720 83.883 124 J 6,255,200 123 T/B 2,295,100 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 400 240,000 1 582.524 605 J 117,100 600 T/B 128,600 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,450 3,550 3,460 3,500 50 75,200 263,875,000 62 1,076.923 3,540 J 300 3,500 T/B 36,100 230 NIRO City Retail Developments Tbk. --U6---2 90 0 0 90 0 0 0 0 85.714 91 J 19,000 90 B 461,100 231 NISP Bank OCBC NISP Tbk. --U8---1 850 845 840 840 -10 6,000 5,044,000 15 1,017.886 840 T/J 2,800 835 B 4,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,080 1,090 1,080 1,090 10 11,300 12,239,000 4 290.667 1,090 T/J 6,600 1,000 B 300 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 392 388 388 -4 94,100 36,516,800 8 45.647 392 J 16,000 390 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 4,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 550 605 555 600 50 132,200 77,896,500 63 1,187.061 605 J 6,200 600 T/B 4,500 236 PALM Provident Agro Tbk. --U1---2 262 260 260 260 -2 500 130,000 5 71.063 260 T/J 65,700 254 B 1,100 237 PANS Panin Sekuritas Tbk. --U8---1 1,470 1,510 1,365 1,390 -80 16,800 23,466,000 26 1,010.909 1,420 J 700 1,390 T/B 88,800 238 PBID Panca Budi Idaman Tbk. --U3---2 1,095 1,110 1,095 1,105 10 291,900 321,449,500 28 130.000 1,105 T/J 29,300 1,100 B 6,300 239 PBRX Pan Brothers Tbk. --U4K--1 550 550 530 550 0 373,600 203,931,000 87 973.451 550 T/J 2,700 545 B 9,200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,960 2,960 2,960 10 17,500 51,800,000 2 1,973.333 2,960 T/J 2,700 2,950 B 16,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,100 2,020 2,050 -30 73,342,500 150,594,978,000 6,665 683.333 2,060 J 1,048,800 2,050 T/B 1,133,600 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 245.854 1,280 J 700 1,235 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 2,500 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,055 1,065 1,030 1,050 -5 1,875,800 1,956,802,500 198 1,748.252 1,050 T/J 77,800 1,045 B 15,000 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 59 60 58 60 1 2,757,000 162,781,800 255 60.000 60 T/J 1,165,000 59 B 134,700 246 PNIN Paninvest Tbk. --S8---1 1,025 1,050 1,010 1,030 5 69,800 72,100,000 28 1,095.279 1,030 T/J 17,600 1,020 B 100 247 PNLF Panin Financial Tbk. --S8---1 252 264 250 254 2 68,424,200 17,476,144,200 1,640 274.535 256 J 762,200 254 T/B 878,100 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 740 J 2,000 595 B 2,500 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,600 4,650 4,610 4,650 50 42,700,000 197,528,570,000 422 2,951.425 4,650 T/J 84,000 4,640 B 11,900 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 600 J 10,000 550 B 113,800 251 POWR Cikarang Listrindo Tbk. XDM7---2 900 900 885 900 0 107,000 96,258,000 8 60.000 900 T/J 331,100 885 B 500 252 PPRE PP Presisi Tbk. --M7---1 356 356 350 356 0 1,130,700 399,974,200 138 82.791 356 T/J 3,189,500 354 B 4,400 253 PPRO PP Properti Tbk. --S6K--1 102 109 101 107 5 71,498,400 7,545,333,900 2,734 231.351 108 J 1,702,700 107 T/B 2,702,400 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,290 2,290 2,200 2,210 -80 104,900 239,559,000 112 34.000 2,280 J 300 2,210 T/B 300 255 PRIM Royal Prima Tbk. --U9---2 980 980 945 945 -35 7,400 7,000,000 8 945.000 985 J 200 945 T/B 22,900 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 175 175 171 174 -1 856,600 148,195,700 130 564.514 175 J 189,800 174 T/B 335,800 257 PTBA Bukit Asam Tbk. --S2BXO1 4,450 4,480 4,410 4,470 20 17,824,800 79,231,125,000 6,308 3,886.957 4,470 T/J 405,400 4,450 B 25,900 258 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,550 1,410 1,540 130 46,327,700 68,329,103,000 4,794 289.474 1,545 J 31,400 1,540 T/B 1,553,400 259 PTRO Petrosea Tbk. --S2---1 2,030 2,060 2,010 2,010 -20 728,200 1,475,737,000 284 1,608.000 2,020 J 3,500 2,010 T/B 86,900 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,300 J 7,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 550 555 540 555 5 36,033,300 19,818,554,500 1,584 2,139.635 555 T/J 316,400 545 B 29,700 262 PZZA Sarimelati Kencana Tbk. --U9---1 900 920 890 890 -10 73,600 65,936,500 67 890.000 895 J 2,200 890 T/B 10,100 263 RAJA Rukun Raharja Tbk. --S7---1 472 474 470 470 -2 338,400 159,228,400 147 1,614.455 470 T/J 84,900 468 B 43,000 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,225 1,160 1,225 65 9,454,600 11,330,828,000 1,431 765.625 1,225 T/J 280,600 1,210 B 23,500 265 RDTX Roda Vivatex Tbk --U6---1 5,600 5,600 5,400 5,400 -200 1,200 6,617,500 4 284.482 5,400 T/J 2,000 5,150 B 300 266 RIMO Rimo International Lestari Tbk --U9---2 163 167 163 166 3 429,798,600 71,084,292,600 673 91.137 166 T/J 297,700 165 B 325,500 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 328 320 328 2 32,000 10,402,400 11 2,566.510 328 T/J 3,700 326 B 100 268 RODA Pikko Land Development Tbk. --U6---2 360 318 310 316 -44 400 126,000 4 504.551 340 J 100 316 T/B 2,100 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,080 1,080 1,050 1,070 -10 422,300 450,491,000 198 419.608 1,075 J 10,500 1,070 T/B 322,300 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 520 505 510 0 1,146,300 585,580,500 443 637.500 510 T/J 48,800 505 B 50,900 271 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 9,025 0 0 9,025 0 0 0 0 5,822.581 9,025 J 20,000 8,400 B 100 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,655 1,670 1,620 1,640 -15 9,442,300 15,501,256,000 1,537 741.904 1,645 J 318,000 1,640 T/B 58,900 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 845 710 845 0 300 240,000 3 945.137 850 J 41,200 845 T/B 1,900 275 SGRO Sampoerna Agro Tbk. --U1---1 2,290 0 0 2,290 0 0 0 0 97.863 2,290 J 100 2,280 B 2,000 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,400 J 2,000 3,120 B 100 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,125 1,150 1,085 1,145 20 6,440,500 7,268,927,000 2,126 817.857 1,145 T/J 126,800 1,140 B 63,000 278 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 810 805 805 0 150,100 121,073,000 101 138.793 810 J 14,900 805 T/B 29,500 280 SILO Siloam International Hospitals Tbk. --S9---1 2,650 2,710 2,600 2,700 50 429,900 1,141,455,000 164 30.665 2,700 T/J 3,000 2,680 B 400 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 474 466 472 0 780,200 365,938,000 203 42.909 472 T/J 12,900 468 B 60,000 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,120 J 26,600 1,015 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,300 J 100 3,000 B 1,100 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,910 1,950 1,900 1,920 10 157,200 303,602,500 131 342.857 1,930 J 100 1,920 T/B 8,300 285 SMCB Holcim Indonesia Tbk. --M3---1 1,800 1,820 1,785 1,795 -5 8,671,400 15,643,013,500 812 2,167.874 1,795 T/J 468,100 1,790 B 25,700 286 SMDR Samudera Indonesia Tbk. --S7---1 294 300 294 296 2 702,300 208,786,600 146 1,187.896 298 J 37,000 296 T/B 2,100 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,750 9,875 9,600 9,725 -25 4,823,600 47,007,257,500 3,015 3,384.021 9,725 T/J 1,700 9,700 B 15,100 288 SMRA Summarecon Agung Tbk. --S6IK-1 635 680 630 675 40 54,538,200 35,582,990,500 2,784 1,109.103 680 J 1,013,900 675 T/B 136,900 289 SMRU SMR Utama Tbk. --U2---2 510 510 500 510 0 34,900 17,566,000 10 124.720 505 J 5,000 498 B 21,000 290 SMSM Selamat Sempurna Tbk. --S4---1 1,465 1,505 1,470 1,495 30 3,669,100 5,473,068,500 1,148 3,993.162 1,495 T/J 14,000 1,490 B 16,400 291 SOCI Soechi Lines Tbk. --M7---1 128 129 126 126 -2 1,654,300 210,785,200 150 22.909 127 J 117,000 126 T/B 576,300 292 SPTO Surya Pertiwi Tbk. --U9---2 890 895 885 895 5 2,247,000 1,990,374,000 146 895.000 895 T/J 172,500 885 B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 180 184 184 184 4 100 18,400 1 196.369 184 T/J 900 176 B 1,800 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 362 350 362 10 42,169,100 15,028,145,000 2,018 150.833 362 T/J 2,604,000 360 B 318,700 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,960 3,720 3,660 3,720 -240 2,400 8,790,000 6 67.636 3,770 J 100 3,720 T/B 50,600 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 480 464 466 0 12,788,000 6,053,678,600 679 191.179 466 T/J 43,000 464 B 235,400 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,300 1,320 1,255 1,260 -40 53,276,900 68,491,536,500 1,176 188.060 1,260 T/J 36,700 1,255 B 10,300 298 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 499,488,100 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 2,170 2,170 1,810 1,820 -350 146,400 280,797,500 315 1,654.545 1,820 T/J 300 1,815 B 600 302 TARA Sitara Propertindo Tbk. --U6K--1 940 945 930 930 -10 40,888,600 38,189,190,000 2,602 877.358 930 T/J 10,500 925 B 139,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,650 4,670 4,560 4,600 -50 2,599,600 11,989,853,000 933 227.160 4,600 T/J 50,000 4,580 B 21,400 304 TBLA Tunas Baru Lampung Tbk. --S1---1 895 900 875 880 -15 2,030,900 1,793,505,500 349 200.387 880 T/J 30,700 875 B 304,400 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,000 J 2,000 15,000 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 300 302 288 290 -10 14,978,800 4,419,115,400 331 127.193 290 T/J 16,900 288 B 135,300 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 680 0 0 680 0 0 0 0 219.355 680 J 4,500 640 B 200 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 402 B 5,900 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,770 2,780 2,750 2,780 10 27,300 75,504,000 3 2,284.493 2,780 T/J 15,700 2,750 B 37,100 310 TGRA Terregra Asia Energy Tbk. --S7---1 790 795 780 790 0 16,088,100 12,701,055,500 107 395.000 790 T/J 50,000 780 B 15,800 311 TINS Timah Tbk. --S2K--1 655 680 655 670 15 13,557,800 9,080,698,000 1,171 342.366 675 J 451,400 670 T/B 187,300 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 9,575 10,275 9,625 10,250 675 11,222,300 113,487,412,500 5,588 633.740 10,275 J 95,700 10,250 T/B 503,900 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 5,000 4,000,000 1 368.002 800 T/J 75,300 750 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,785 1,900 1,710 1,740 -45 27,800 49,503,500 46 91.579 1,740 T/J 30,500 1,710 B 700 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 755 785 755 760 5 12,644,000 9,657,220,000 606 1,223.222 760 T/J 1,775,100 755 B 277,000 316 TOTL Total Bangun Persada Tbk. --S6---1 525 540 530 540 15 21,100 11,256,500 27 194.087 540 T/J 10,300 535 B 4,100 317 TOTO Surya Toto Indonesia Tbk. --U3---2 340 348 338 338 -2 120,100 41,031,400 28 1,096.441 340 J 29,000 338 T/B 600 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 498 500 498 498 0 9,746,800 4,872,019,600 211 2,372.219 500 J 2,004,600 498 T/B 1,748,600 319 TRAM Trada Alam Minera Tbk. --U7K--1 189 196 187 195 6 482,530,900 91,871,515,500 2,777 161.165 196 J 5,999,600 195 T/B 11,251,300 320 TRIO Trikomsel Oke Tbk. --U9---1 196 0 0 196 0 0 0 0 87.003 262 J 4,500 192 B 2,600 321 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 410 J 100,000 400 B 87,100 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,395 0 600 837,500 5 248.858 1,395 T/J 800 1,390 B 14,800 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,200 3,150 3,200 -50 176,800 565,403,000 65 3,200.000 3,200 T/J 3,300 3,120 B 100 324 TURI Tunas Ridean Tbk. CDU9---1 1,165 1,165 1,160 1,165 0 9,100 10,559,500 6 2,588.889 1,165 T/J 226,100 1,160 B 94,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,165 1,185 1,155 1,155 -10 154,000 178,316,000 84 2,239.414 1,175 J 900 1,155 T/B 18,000 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 3,670 4,180 3,670 3,900 230 7,600 28,976,000 16 144.441 3,890 J 300 3,550 B 1,500 327 VICO Victoria Investama Tbk. --U8---1 98 103 98 98 0 98,300 9,797,000 32 78.400 100 J 15,000 98 T/B 84,100 328 VIVA Visi Media Asia Tbk. --U9---1 139 138 129 131 -8 6,981,000 919,280,700 623 43.667 131 T/J 271,900 130 B 74,500 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 224 232 222 228 4 34,191,700 7,759,507,800 629 78.621 228 T/J 1,399,900 226 B 903,600 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,190 1,275 1,190 1,275 85 70,433,300 87,203,446,500 4,892 327.719 1,280 J 705,300 1,275 T/B 1,053,800 331 WINS Wintermar Offshore Marine Tbk. --S7---1 272 280 258 270 -2 317,000 88,503,800 14 73.017 280 J 10,000 270 T/B 84,200 332 WOOD Integra Indocabinet Tbk. --S5---2 570 570 555 560 -10 15,150,700 8,522,218,500 549 215.385 565 J 797,200 560 T/B 1,899,500 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 316 338 318 338 22 123,419,700 40,614,069,800 3,950 68.980 340 J 6,623,600 338 T/B 268,600 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,650 1,510 1,650 145 93,095,000 147,749,080,500 9,090 445.344 1,655 J 129,700 1,650 T/B 500,000 335 WTON Wijaya Karya Beton Tbk. --S3K--1 314 346 316 346 32 30,659,300 10,118,839,600 1,898 58.644 348 J 826,600 346 T/B 248,600 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,505 1,515 1,495 1,495 -10 11,469,400 17,194,596,000 2,007 1,067.857 1,495 T/J 35,100 1,490 B 118,700 Total 4,905,583,000 2,792,684,280,200 210,528 2,278,777,100 100,046,300 Jakarta, 07 November 2018 Trading Division