List of Securities Quotation: IDX SMC Composite Date: Friday, 09 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 11,050 11,225 11,050 11,225 175 543,000 6,048,290,000 827 911.891 11,200 J 24,800 11,175 B 10,600 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 2,140 2,290 2,200 2,200 60 2,200 4,929,000 5 58.667 2,190 J 6,900 1,825 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,430 1,445 1,375 1,425 -5 2,572,100 3,655,775,500 604 1,737.805 1,425 T/J 562,500 1,420 B 5,000 5 ACST Acset Indonusa Tbk. --S6---1 1,370 1,370 1,350 1,360 -10 203,000 275,513,500 74 57.112 1,360 T/J 91,700 1,355 B 10,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,365 1,300 1,310 -55 3,843,300 5,077,042,000 1,192 1,028.799 1,310 T/J 217,200 1,305 B 330,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,150 8,150 8,025 8,100 -50 50,100 407,867,500 34 348.387 8,125 J 3,500 8,100 T/B 8,200 8 ADMG Polychem Indonesia Tbk --M3---1 314 318 312 312 -2 1,511,100 475,423,000 158 27.849 314 J 4,000 312 T/B 424,100 9 AGII Aneka Gas Industri Tbk. --U3---1 600 605 595 605 5 134,900 81,437,000 17 55.000 605 T/J 3,500 600 B 189,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 324 324 314 316 -8 2,383,200 755,817,400 331 516.272 316 T/J 26,600 314 B 360,700 11 AGRS Bank Agris Tbk. --U8---2 248 248 234 234 -14 27,200 6,390,800 10 212.727 246 J 3,300 236 B 10,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,440 3,440 3,360 3,430 -10 8,871,100 30,185,939,000 1,601 2,733.699 3,430 T/J 2,347,400 3,420 B 3,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 326 0 0 326 0 0 0 0 310.476 326 J 5,600 290 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,310 4,350 4,350 4,350 40 300 1,305,000 1 177.551 4,350 T/J 144,900 4,200 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 780 765 770 -5 501,600 386,523,000 75 1,964.837 770 T/J 127,600 765 B 30,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,280 1,280 1,275 1,280 0 246,000 313,657,500 18 106.667 1,280 T/J 5,300 1,235 B 300 17 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 33,748,400 23,770,992,000 2,583 461.528 705 J 1,546,300 700 T/B 393,500 18 APEX Apexindo Pratama Duta Tbk. --U2---2 1,770 1,750 1,750 1,750 -20 17,800 31,150,000 1 112.036 1,745 J 800 1,360 B 1,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 505 0 0 505 0 0 0 0 537.143 505 J 108,500 500 B 118,300 20 APLN Agung Podomoro Land Tbk. --S6K--1 156 159 152 152 -4 5,031,700 775,636,400 645 41.644 153 J 135,500 152 T/B 836,700 21 ARII Atlas Resources Tbk. --U2---2 975 975 975 975 0 10,100 9,847,500 2 65.000 975 T/J 89,900 915 B 1,000 22 ARMY Armidian Karyatama Tbk. --U6K--2 288 296 276 292 4 2,091,300 610,393,600 27 97.333 292 T/J 24,200 286 B 200 23 ARNA Arwana Citramulia Tbk. --U3---1 376 380 376 380 4 601,100 226,969,400 59 2,582.750 382 J 160,000 378 B 35,300 24 ASGR Astra Graphia Tbk. --U9---1 1,360 1,360 1,315 1,320 -40 253,100 334,164,500 28 273.677 1,320 T/J 49,100 1,315 B 2,400 25 ASMI Asuransi Kresna Mitra Tbk. --S8---1 685 685 685 685 0 1,467,500 1,005,237,500 80 1,268.519 690 J 102,100 680 B 51,700 26 ASRI Alam Sutera Realty Tbk. --S6K--1 306 306 296 304 -2 11,367,500 3,435,462,800 587 289.524 304 T/J 604,100 302 B 209,300 27 ATIC Anabatic Technologies Tbk. --U9---1 895 905 905 905 10 100 90,500 1 129.286 890 J 3,400 815 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 1,480 1,510 1,475 1,480 0 470,500 703,025,000 287 1,338.519 1,480 T/J 2,400 1,475 B 1,100 30 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 150,700 7,535,000 3 57.388 50 T/J 5,038,800 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 1,690 1,685 1,675 1,680 -10 389,800 654,940,000 109 2,100.000 1,685 J 5,300 1,680 T/B 3,900 33 BBKP Bank Bukopin Tbk. --S8---1 340 340 332 332 -8 1,210,600 403,857,600 225 98.490 334 J 500 332 T/B 243,500 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 49,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,400 2,340 2,350 -60 13,645,700 32,308,846,000 3,259 306.522 2,350 T/J 79,600 2,340 B 400,900 37 BBYB Bank Yudha Bhakti Tbk. --S8---1 294 294 292 292 -2 20,900 6,132,600 24 297.292 292 T/J 44,500 290 B 1,300 38 BCAP MNC Kapital Indonesia Tbk. --U8---1 169 174 160 166 -3 16,091,500 2,797,234,700 2,636 470.762 166 T/J 5,600 161 B 2,300 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 20,300 1,015,000 27 217.306 50 T/J 347,518,500 0 B 0 41 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 151 150 143 144 -7 29,212,300 4,270,321,800 1,539 84.706 145 J 254,600 144 T/B 202,200 42 BFIN BFI Finance Indonesia Tbk. --U8---2 555 560 550 560 5 1,354,300 751,801,500 492 2,869.735 560 T/J 28,900 555 B 109,500 43 BHIT MNC Investama Tbk. --S9K--1 82 83 81 82 0 4,788,600 393,097,800 199 239.801 82 T/J 542,300 81 B 1,301,400 44 BINA Bank Ina Perdana Tbk. --U8---1 560 560 555 560 0 367,600 205,843,500 11 316.391 565 J 50,000 560 T/B 434,900 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 50 50 50 50 0 3,914,000 195,700,000 79 35.714 50 T/J 9,463,400 0 B 0 46 BIRD Blue Bird Tbk. --U7---1 2,820 2,820 2,780 2,790 -30 221,400 617,692,000 88 42.923 2,790 T/J 29,300 2,780 B 5,300 47 BISI BISI International Tbk. --U1---1 1,440 1,450 1,450 1,450 10 5,400 7,830,000 9 725.000 1,460 J 3,500 1,445 B 7,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,960 1,955 1,930 1,930 -30 13,599,700 26,441,960,500 275 321.667 1,940 J 24,600 1,930 T/B 1,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 670 650 650 -5 934,800 611,307,500 418 151.163 655 J 23,500 650 T/B 313,900 50 BKSL Sentul City Tbk. --S6LKO1 108 108 101 103 -5 52,994,800 5,495,938,100 1,295 7.117 103 T/J 2,297,600 102 B 1,398,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 190 180 165 165 -25 205,000 34,069,900 43 378.614 172 J 10,500 165 T/B 16,600 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 4,400 4,400 4,400 50 500 2,200,000 1 293.333 4,300 J 200 3,800 B 300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 350 350 350 16 200 70,000 1 109.375 350 T/J 3,800 332 B 11,600 55 BMTR Global Mediacom Tbk. --S9K--1 320 320 308 308 -12 6,826,400 2,136,729,000 854 250.692 310 J 600 308 T/B 199,300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 920 900 900 -15 3,349,800 3,043,363,500 507 6.645 905 J 5,600 900 T/B 497,600 57 BNII Bank Maybank Indonesia Tbk. --U8---1 204 206 204 204 0 773,300 157,968,000 57 2.431 204 T/J 1,600 202 B 172,200 58 BNLI Bank Permata Tbk. --M8K--1 472 472 462 462 -10 3,664,100 1,708,621,800 186 5.030 464 J 500,000 462 T/B 186,300 59 BOGA Bintang Oto Global Tbk. --S9---2 670 670 660 670 0 2,607,900 1,730,304,000 620 650.485 670 T/J 91,900 665 B 108,000 60 BOLT Garuda Metalindo Tbk. --U4---2 980 980 965 970 -10 307,900 298,715,000 200 176.364 970 T/J 2,400 965 B 5,700 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,470 2,470 2,360 2,380 -90 3,872,500 9,367,751,000 1,582 595.000 2,390 J 21,300 2,360 B 4,200 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 571,500 600 B 558,000 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 7,300 J 700 0 B 0 65 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 550 555 -5 1,332,800 742,059,000 487 555.000 555 T/J 782,700 550 B 1,324,900 66 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 52 50 50 -2 11,316,800 568,807,300 140 7.874 51 J 1,660,900 50 T/B 22,528,100 67 BRNA Berlina Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 851.591 1,170 J 100 1,125 B 4,700 68 BRPT Barito Pacific Tbk. --S3XXO1 1,850 1,845 1,820 1,835 -15 2,519,300 4,613,071,000 489 143.706 1,840 J 62,100 1,835 T/B 600 69 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,215 1,235 1,180 1,200 -15 18,614,200 22,480,356,000 2,013 235.061 1,200 T/J 74,000 1,195 B 393,400 70 BSIM Bank Sinarmas Tbk. --U8---1 590 600 585 600 10 7,200 4,313,500 10 409.224 600 T/J 800 585 B 100 71 BSSR Baramulti Suksessarana Tbk. --U2---2 2,400 2,500 2,400 2,480 80 1,300 3,146,000 6 127.179 2,480 T/J 1,500 2,380 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---2 137 140 137 138 1 11,454,200 1,580,695,800 26 1,057.309 139 J 600 138 T/B 14,200 74 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 1 46.913 50 T/J 454,845,600 0 B 0 75 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,760 3,700 3,750 -10 26,300 97,841,000 26 725.954 3,750 T/J 2,500 3,690 B 1,500 76 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,690 1,695 1,655 1,660 -30 40,764,200 67,848,868,000 2,823 1,660.000 1,660 T/J 985,300 1,655 B 1,372,800 77 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,600 1,500 1,600 90 37,500 58,942,000 22 271.186 1,600 T/J 19,200 1,510 B 500 78 BULL Buana Lintas Lautan Tbk. --S7---1 139 143 135 137 -2 63,429,600 8,804,265,300 456 13.397 137 T/J 214,300 136 B 10,200 79 BUMI Bumi Resources Tbk. --S2K--2 190 191 180 182 -8 432,863,400 79,448,393,800 5,424 10.563 183 J 1,637,800 182 T/B 18,466,800 80 BUVA Bukit Uluwatu Villa Tbk. --S9---2 208 214 202 202 -6 10,133,000 2,100,318,000 172 155.385 212 J 9,900 202 T/B 300 81 BVIC Bank Victoria International Tbk. --U8---1 188 188 170 172 -16 751,100 131,760,200 98 162.643 175 J 21,800 172 T/B 40,100 82 BWPT Eagle High Plantations Tbk. --U1K--1 168 169 167 168 0 10,756,400 1,812,688,200 421 36.743 169 J 819,200 168 T/B 343,400 83 CAMP Campina Ice Cream Industry Tbk. --U5---2 342 348 340 344 2 557,500 193,164,800 70 104.242 344 T/J 20,000 340 B 20,000 84 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,460 2,460 2,320 2,400 -60 2,075,100 4,992,359,000 333 137.143 2,400 T/J 45,600 2,360 B 32,400 85 CASA Capital Financial Indonesia Tbk. --U8---2 310 310 310 310 0 679,600 210,676,000 145 566.345 310 T/J 60,200 308 B 110,500 86 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 400,000 680 B 13,000 87 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 93 91 92 -1 959,200 87,719,600 48 588.800 93 J 243,300 92 T/B 100 88 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 276 270 270 0 1,239,100 335,306,600 46 21.128 272 J 285,800 270 T/B 641,200 89 CITA Cita Mineral Investindo Tbk. --U2---2 1,510 1,510 1,500 1,510 0 49,300 74,140,000 14 5,479.353 1,520 J 1,600 1,510 T/B 600 90 CLEO Sariguna Primatirta Tbk. --S5---1 294 296 290 294 0 12,174,000 3,568,662,600 434 1,278.261 296 J 741,300 294 T/B 4,500 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,405 1,370 1,370 -10 1,600 2,236,000 5 131.093 1,390 J 1,900 1,365 B 5,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 210 216 208 210 0 53,300 11,270,800 36 39.724 210 T/J 4,100 208 B 1,900 93 COWL Cowell Development Tbk. --U6---2 424 426 420 422 -2 119,100 50,243,600 118 324.615 422 T/J 3,100 420 B 1,500 94 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 81,100 4,055,000 7 45.455 50 T/J 23,054,100 0 B 0 95 CSAP Catur Sentosa Adiprana Tbk. --M9---1 600 620 600 610 10 107,800 66,824,000 23 307.824 615 J 2,500 610 T/B 100 96 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,900 0 B 0 97 CTRA Ciputra Development Tbk. --S6IK-1 905 910 885 910 5 14,070,500 12,654,113,000 1,586 203.744 910 T/J 697,800 905 B 15,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 1 16.496 50 T/J 106,045,400 0 B 0 99 DFAM Dafam Property Indonesia Tbk. --U9---2 875 880 860 860 -15 474,800 414,194,500 349 747.826 860 T/J 1,600 855 B 26,900 100 DILD Intiland Development Tbk. --S6---1 310 320 306 306 -4 1,508,300 468,505,400 94 53.323 308 J 131,500 306 T/B 194,700 101 DKFT Central Omega Resources Tbk. --U2---2 328 330 326 330 2 113,600 37,433,600 7 847.675 330 T/J 23,600 324 B 10,000 102 DLTA Delta Djakarta Tbk. --U5---1 5,400 5,450 5,300 5,450 50 3,900 20,910,000 11 32,578.158 5,450 T/J 900 5,300 B 500 103 DMAS Puradelta Lestari Tbk. --M6---1 131 131 128 129 -2 5,179,300 665,899,200 255 61.429 130 J 614,000 129 T/B 500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,320 3,320 3,320 3,320 0 500 1,660,000 1 2,916.399 3,320 T/J 6,400 3,300 B 500 105 DOID Delta Dunia Makmur Tbk. --S2K--2 800 805 780 795 -5 12,182,200 9,657,056,000 1,816 1,076.302 795 T/J 611,600 790 B 1,948,300 106 DPUM Dua Putra Utama Makmur Tbk. --U9---1 130 133 126 130 0 35,400 4,524,300 36 23.636 130 T/J 5,700 128 B 1,000 107 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 356 350 352 0 263,600 93,269,800 22 95.135 352 T/J 24,700 348 B 6,400 108 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,000 14,875 14,250 14,350 350 1,600 23,390,000 10 956.667 14,350 T/J 100 14,100 B 2,000 109 DUTI Duta Pertiwi Tbk --U6---2 5,350 0 0 5,350 0 0 0 0 538.067 5,325 J 9,900 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,970 1,970 1,960 1,965 -5 1,700 3,338,500 4 723.300 1,950 J 200 1,900 B 500 111 DWGL Dwi Guna Laksana Tbk. --U9---2 92 92 88 88 -4 41,900 3,747,000 24 58.667 90 J 10,800 88 T/B 30,600 112 ECII Electronic City Indonesia Tbk. --U9---2 1,140 0 0 1,140 0 0 0 0 28.148 1,140 J 150,200 865 B 100 113 ELSA Elnusa Tbk. --S2LKO1 366 366 358 358 -8 18,962,500 6,818,360,400 1,341 89.500 358 T/J 460,400 356 B 2,135,900 114 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 542,132,500 0 B 0 115 ENRG Energi Mega Persada Tbk. --U2---2 112 113 106 106 -6 36,771,800 3,981,141,900 914 8.838 107 J 102,000 106 T/B 203,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 2,190 2,190 2,190 -50 400 876,000 1 1,532.229 2,160 J 100 1,820 B 100 117 ERAA Erajaya Swasembada Tbk. --S9K--1 1,770 1,805 1,700 1,710 -60 36,089,500 63,128,129,000 7,111 171.000 1,710 T/J 108,800 1,705 B 519,000 118 ESSA Surya Esa Perkasa Tbk. --S2---1 312 316 304 312 0 8,668,500 2,698,373,600 486 580.887 312 T/J 575,400 310 B 351,700 119 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,300 2,200 2,270 0 14,170,300 32,089,541,000 2,625 115.204 2,280 J 198,100 2,270 T/B 224,800 120 FAST Fast Food Indonesia Tbk. --U9---2 1,635 0 0 1,635 0 0 0 0 2,571.361 1,790 J 500 1,655 B 1,100 121 FASW Fajar Surya Wisesa Tbk. --M3---1 7,650 7,650 7,300 7,350 -300 285,400 2,128,490,000 255 1,684.389 7,400 J 24,400 7,300 B 20,200 122 FIRE Alfa Energi Investama Tbk. --U2---2 5,725 5,725 5,700 5,700 -25 50,600 289,220,000 12 1,140.000 5,725 J 8,800 5,700 T/B 15,600 123 FISH FKS Multi Agro Tbk. --U9---2 3,600 0 0 3,600 0 0 0 0 2,880.000 3,590 J 200 2,770 B 100 124 FMII Fortune Mate Indonesia Tbk --M6---2 725 725 715 720 -5 54,500 39,505,000 34 720.000 720 T/J 2,100 685 B 1,500 125 FORZ Forza Land Indonesia Tbk. --U6---1 930 930 920 925 -5 9,172,500 8,471,642,000 47 420.455 925 T/J 7,700 915 B 20,100 126 FREN Smartfren Telecom Tbk. CRU7---1 101 103 100 101 0 40,159,200 4,075,336,200 809 5.611 102 J 1,060,300 101 T/B 5,086,900 127 GDST Gunawan Dianjaya Steel Tbk. --U3---2 116 118 114 114 -2 1,282,700 146,937,400 111 71.250 114 T/J 66,200 113 B 68,200 128 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---1 204 206 202 202 -2 1,885,700 383,511,400 162 27.154 204 J 272,000 202 T/B 2,022,100 130 GJTL Gajah Tunggal Tbk. --S4K--1 640 640 625 625 -15 1,518,400 953,646,000 373 122.703 630 J 61,800 625 T/B 1,008,300 131 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 232 234 220 222 -10 6,741,400 1,509,358,000 573 55.500 224 J 349,000 222 T/B 379,000 132 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 15,900 15,900 15,900 400 5,000 79,500,000 2 2,765.217 15,900 T/J 5,500 12,800 B 200 133 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---1 134 134 134 134 0 3,700 495,800 3 53.600 134 T/J 3,700 128 B 2,100 135 HEAL Medikaloka Hermina Tbk. --U9---1 3,160 3,160 3,080 3,110 -50 245,400 763,574,000 123 3,110.000 3,110 T/J 62,700 3,090 B 5,000 136 HERO Hero Supermarket Tbk. --U9---1 990 0 0 990 0 0 0 0 2,066.461 980 J 1,100 925 B 300 137 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,880 2,870 2,840 2,870 -10 158,900 455,732,000 20 878.589 2,890 J 5,000 2,870 T/B 39,600 138 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 680 J 1,300 630 B 1,100 139 HOKI Buyung Poetra Sembada Tbk. --S5K--1 795 800 770 770 -25 7,379,100 5,798,067,500 539 248.387 780 J 4,800 770 T/B 243,400 140 HRTA Hartadinata Abadi Tbk. --U5---2 246 246 244 244 -2 2,500 610,400 5 81.333 246 J 10,300 244 T/B 1,200 141 HRUM Harum Energy Tbk. --S2K--1 1,985 1,995 1,885 1,890 -95 2,280,500 4,364,065,500 1,567 36.346 1,890 T/J 32,300 1,885 B 32,800 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 8,200 8,100 8,200 100 300 2,450,000 2 881.910 8,500 J 500 8,000 B 2,000 143 IDPR Indonesia Pondasi Raya Tbk. --U6---1 775 0 0 775 0 0 0 0 60.547 855 J 15,600 740 B 1,100 144 IIKP Inti Agri Resources Tbk --U5---2 238 240 224 236 -2 314,882,400 70,848,118,600 841 452.992 236 T/J 321,000 232 B 100,000 145 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 151 144 149 -1 50,398,100 7,372,072,000 1,858 39.733 149 T/J 1,904,300 146 B 55,700 146 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,130 2,180 2,020 2,070 -60 3,798,200 7,895,932,000 1,398 277.899 2,080 J 4,000 2,070 T/B 12,200 147 IMJS Indomobil Multi Jasa Tbk. --M8---1 620 620 610 620 0 115,500 71,179,500 37 124.000 620 T/J 43,800 610 B 24,300 148 IMPC Impack Pratama Industri Tbk. --U3---2 940 940 925 940 0 31,900 29,844,500 8 247.368 940 T/J 40,000 925 B 8,200 149 INAF Indofarma Tbk. --U5---1 4,200 4,210 4,120 4,120 -80 19,400 81,497,000 27 1,648.000 4,150 J 400 4,120 T/B 2,500 150 INCO Vale Indonesia Tbk. --S2BXO1 3,290 3,370 3,260 3,300 10 10,362,700 34,397,564,000 2,812 1,346.939 3,300 T/J 981,800 3,290 B 18,100 151 INDR Indo-Rama Synthetics Tbk. --U4---1 4,170 4,320 4,130 4,230 60 89,600 376,531,000 181 569.705 4,230 T/J 2,300 4,220 B 300 152 INDS Indospring Tbk. --M4---1 2,460 2,460 2,350 2,350 -110 801,300 1,933,753,000 183 220.312 2,370 J 80,200 2,340 B 102,000 153 INDY Indika Energy Tbk. --S2XXO1 2,590 2,600 2,530 2,570 -20 7,463,400 19,250,561,000 2,842 87.119 2,570 T/J 547,200 2,560 B 203,600 154 INPC Bank Artha Graha Internasional Tbk. --S8---1 67 68 66 67 0 669,200 44,526,500 51 0.383 67 T/J 100,100 66 B 1,290,100 155 INPP Indonesian Paradise Property Tbk. --U9---2 610 0 0 610 0 0 0 0 580.952 610 J 25,700 560 B 100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 1,980 2,040 2,000 2,040 60 247,400 498,971,000 134 739.130 2,050 J 3,100 1,990 B 300 157 INTA Intraco Penta Tbk. --U9---2 480 486 474 486 6 30,600 14,864,400 7 342.589 486 T/J 67,700 484 B 21,000 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 392 0 0 392 0 0 0 0 103.158 396 J 39,400 390 B 24,900 159 ISAT Indosat Tbk. --S7K--1 2,290 2,320 2,230 2,250 -40 954,000 2,150,539,000 411 160.714 2,260 J 3,000 2,250 T/B 2,400 160 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,475 23,700 23,000 23,075 -400 1,551,900 36,011,567,500 4,138 164.821 23,100 J 5,000 23,075 T/B 24,100 161 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 121,934,000 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 456 456 456 6 100 45,600 1 258.665 498 J 10,000 460 B 5,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 0 0 478 0 0 0 0 395.640 490 J 5,300 462 B 300 165 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,100 2,100 2,020 2,060 -40 2,244,200 4,617,920,000 940 563.149 2,060 T/J 342,200 2,050 B 111,300 166 JRPT Jaya Real Property Tbk. --S6---1 570 580 565 580 10 1,629,100 929,872,500 71 557.692 580 T/J 13,600 560 B 80,700 167 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,100 3,950 3,990 -100 12,682,400 50,992,014,000 4,633 235.287 3,990 T/J 1,107,100 3,980 B 1,500 168 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 247.674 1,150 J 7,500 0 B 0 169 KAEF Kimia Farma Tbk. --M5K--1 2,620 2,620 2,580 2,580 -40 60,800 157,574,000 39 2,580.000 2,590 J 1,900 2,580 T/B 4,600 170 KBLI KMI Wire & Cable Tbk. --S4K--1 256 258 252 258 2 538,400 137,111,200 58 31.349 258 T/J 131,600 254 B 195,300 171 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---1 224 228 222 224 0 1,624,100 365,977,800 104 7.772 224 T/J 14,400 222 B 360,200 173 KINO Kino Indonesia Tbk. --U5---2 2,220 2,350 2,170 2,300 80 200,500 458,732,000 96 60.526 2,300 T/J 12,700 2,230 B 1,000 174 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,950 2,950 2,930 2,940 -10 151,200 443,649,000 47 980.000 2,940 T/J 12,000 2,700 B 5,000 175 KKGI Resource Alam Indonesia Tbk. --S2---1 360 366 352 364 4 5,900 2,135,000 10 1,277.193 364 T/J 98,900 360 B 5,000 176 KMTR Kirana Megatara Tbk. --U3---2 318 322 316 316 -2 19,100 6,084,000 20 68.996 320 J 20,600 316 T/B 28,500 177 KPIG MNC Land Tbk. --U9---2 137 138 135 138 1 20,416,600 2,816,624,400 1,170 296.947 138 T/J 109,100 137 B 10,000 178 KRAH Grand Kartech Tbk. --U4---2 2,390 2,390 2,390 2,390 0 7,200 17,208,000 15 869.091 2,390 T/J 3,200 2,380 B 1,200 179 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 386 386 382 382 -4 908,900 347,657,800 141 47.491 384 J 207,700 382 T/B 219,900 180 KREN Kresna Graha Investama Tbk. --S9K--1 680 690 675 680 0 93,563,000 63,571,307,000 3,161 7,074.490 680 T/J 200,000 675 B 200 181 LINK Link Net Tbk. --S9K--1 5,000 4,990 4,800 4,950 -50 45,500 223,526,000 149 309.375 4,950 T/J 194,800 4,820 B 100 182 LPCK Lippo Cikarang Tbk --S6---1 1,605 1,625 1,575 1,575 -30 324,200 516,714,000 135 170.270 1,600 J 1,500 1,575 T/B 2,000 183 LPKR Lippo Karawaci Tbk. --S6XXO1 284 292 278 282 -2 112,447,700 32,318,736,200 983 72.203 282 T/J 1,395,300 280 B 3,588,200 184 LPPF Matahari Department Store Tbk. --S9XXO1 5,200 5,325 5,100 5,275 75 9,596,900 50,483,437,500 3,019 119.530 5,275 T/J 1,044,100 5,250 B 100 185 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,210 1,170 1,175 -25 3,774,900 4,457,250,000 1,015 303.226 1,180 J 100 1,175 T/B 332,100 186 LTLS Lautan Luas Tbk. --U9---1 560 555 545 550 -10 47,800 26,290,500 15 194.423 565 J 1,000 550 T/B 17,900 187 MABA Marga Abhinaya Abadi Tbk. --U9---2 380 420 370 420 40 146,055,700 56,963,123,600 175 885.590 420 T/J 98,300 390 B 10,000 188 MAIN Malindo Feedmill Tbk. XDS3---1 1,290 1,300 1,245 1,245 -45 6,840,200 8,646,025,000 1,373 707.386 1,245 T/J 856,400 1,240 B 293,000 189 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,750 1,700 1,750 -30 1,200 2,063,000 11 104.167 1,755 J 100 1,715 B 1,400 190 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 835 815 830 0 9,772,100 8,088,824,000 2,055 1,331.943 830 T/J 1,566,000 820 B 120,400 191 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 246 246 -6 17,696,500 4,415,730,800 151 328.000 248 J 400 246 T/B 159,800 192 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,940 1,940 1,910 1,935 -5 426,600 820,140,500 132 774.000 1,935 T/J 32,400 1,930 B 200 193 MASA Multistrada Arah Sarana Tbk. --S4---1 630 650 625 625 -5 1,488,100 935,366,500 114 444.397 630 J 120,000 625 T/B 628,100 194 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,250 6,475 -25 1,300 8,202,500 4 2,792.019 6,500 J 200 6,250 B 4,100 195 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,010 3,030 2,980 2,990 -20 32,000 96,081,000 26 230.000 2,990 T/J 1,800 2,980 B 1,900 196 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 600 600 570 580 -20 2,905,200 1,693,145,500 482 36.250 580 T/J 2,200 575 B 171,700 197 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,360 3,300 3,300 -40 1,406,900 4,692,359,000 186 238.267 3,320 J 31,000 3,300 T/B 38,700 198 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 156 156 153 154 -2 142,400 21,981,200 34 138.127 154 T/J 20,900 153 B 126,500 199 MDIA Intermedia Capital Tbk. --M9---1 140 145 132 145 5 387,700 54,799,200 45 105.072 145 T/J 39,000 135 B 25,000 200 MDKA Merdeka Copper Gold Tbk. --U2---2 2,840 2,840 2,770 2,820 -20 26,000 72,713,000 18 147.070 2,820 T/J 4,600 2,770 B 10,300 201 MDLN Modernland Realty Tbk. --S6---1 242 240 230 230 -12 604,400 140,457,800 66 68.258 232 J 60,000 230 T/B 12,800 202 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 835 800 805 -30 20,619,000 16,770,623,500 1,868 1,417.828 805 T/J 1,304,900 800 B 1,656,100 203 MEGA Bank Mega Tbk. --U8---1 4,800 0 0 4,800 0 0 0 0 3,498.848 0 J 0 4,700 B 200 204 MERK Merck Tbk. --U5---2 5,300 5,250 5,250 5,250 -50 1,000 5,250,000 1 13,842.381 5,250 T/J 1,700 5,150 B 600 205 META Nusantara Infrastructure Tbk. --M7---1 246 250 238 250 4 1,892,300 469,163,400 80 75.053 250 T/J 707,000 248 B 1,000 206 MFIN Mandala Multifinance Tbk. --U8---2 830 830 800 800 -30 181,600 147,018,000 123 820.513 800 T/J 5,900 795 B 700 207 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 385.455 1,060 J 500,000 820 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,450 1,425 1,440 10 13,996,200 20,151,418,500 748 84.782 1,445 J 10,000 1,440 T/B 2,430,300 209 MINA Sanurhasta Mitra Tbk. --U9---2 600 635 575 610 10 2,535,300 1,527,815,000 367 2,904.762 610 T/J 35,000 580 B 3,600 210 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 183 185 181 183 0 30,900 5,688,700 4 457.500 183 T/J 10,000 182 B 5,000 211 MKPI Metropolitan Kentjana Tbk. --U6---2 20,800 0 0 20,800 0 0 0 0 990.476 21,000 J 100 20,000 B 100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 0 0 16,000 0 0 0 0 101,910.828 16,000 J 2,700 15,600 B 100 213 MLIA Mulia Industrindo Tbk --U3---2 840 835 830 830 -10 98,000 81,564,000 19 138.622 840 J 3,000 830 T/B 1,000 214 MLPL Multipolar Tbk. --U9---1 83 84 82 82 -1 2,314,500 191,445,600 116 9.405 83 J 253,500 82 T/B 1,631,200 215 MLPT Multipolar Technology Tbk. --U9---1 840 830 805 830 -10 54,700 44,643,500 42 172.917 830 T/J 17,500 800 B 3,500 216 MMLP Mega Manunggal Property Tbk. --U6---2 530 525 510 520 -10 424,700 219,429,500 38 88.889 520 T/J 265,200 510 B 10,000 217 MNCN Media Nusantara Citra Tbk. --S9LKO1 815 815 785 805 -10 17,686,000 14,296,826,500 1,339 89.444 805 T/J 373,400 800 B 21,000 218 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 900 905 880 885 -15 489,300 435,889,500 238 59.000 890 J 4,800 885 T/B 82,500 219 MPPA Matahari Putra Prima Tbk. --U9---1 155 161 154 154 -1 2,375,000 374,246,800 406 64.747 155 J 77,200 154 T/B 19,300 220 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,100 5,075 5,075 5,075 -25 500 2,537,500 1 460.325 5,100 J 5,200 4,640 B 700 221 MSIN MNC Studios International Tbk. --U9---2 350 358 342 348 -2 238,600 83,907,200 95 348.000 354 J 10,000 348 T/B 16,400 222 MSKY MNC Sky Vision Tbk. --U9---1 885 880 880 880 -5 250,500 220,440,000 2 57.895 880 T/J 1,000 0 B 0 223 MTDL Metrodata Electronics Tbk. --S9---1 730 800 720 755 25 4,948,400 3,781,037,000 395 1,359.185 760 J 300 755 T/B 19,600 224 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---1 418 414 400 414 -4 2,600 1,041,400 2 174.059 414 T/J 5,400 400 B 47,500 226 MYOH Samindo Resources Tbk. --S2---1 920 935 905 920 0 426,100 389,816,000 86 109.579 920 T/J 53,200 905 B 23,100 227 MYRX Hanson International Tbk. --S6K--2 125 125 122 123 -2 887,423,900 109,831,012,400 575 83.883 123 T/J 403,500 122 B 3,432,500 228 NASA Ayana Land International Tbk. --U9---2 600 600 600 600 0 800 480,000 1 582.524 605 J 102,100 600 T/B 110,400 229 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,550 3,550 3,500 3,500 -50 32,100 112,684,000 30 1,076.923 3,540 J 2,200 3,500 T/B 34,200 230 NIRO City Retail Developments Tbk. --U6---2 90 91 90 91 1 100,700 9,063,700 5 86.667 91 T/J 13,700 90 B 318,700 231 NISP Bank OCBC NISP Tbk. --U8---1 845 845 825 835 -10 254,100 210,669,000 17 1,011.827 835 T/J 700 825 B 6,700 232 NOBU Bank Nationalnobu Tbk. --U8---1 1,090 0 0 1,090 0 0 0 0 290.667 1,090 J 4,500 1,000 B 50,000 233 NRCA Nusa Raya Cipta Tbk. --S6---1 392 392 378 386 -6 956,300 372,850,600 35 45.412 388 J 2,200 386 T/B 2,300 234 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 2,000 0 B 0 235 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 0 0 585 0 0 0 0 1,157.385 585 J 600 570 B 5,500 236 PALM Provident Agro Tbk. --U1---2 260 260 250 260 0 4,200 1,055,200 7 71.063 260 T/J 4,600 250 B 8,000 237 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,430 1,395 1,415 25 3,400 4,793,500 11 1,029.091 1,415 T/J 1,300 1,390 B 100 238 PBID Panca Budi Idaman Tbk. --U3---2 1,100 1,105 1,090 1,090 -10 172,400 189,543,000 37 128.235 1,100 J 58,000 1,090 T/B 10,500 239 PBRX Pan Brothers Tbk. --U4K--1 550 565 540 560 10 768,300 422,428,500 95 991.150 560 T/J 97,900 550 B 200 240 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 2,950 2,940 2,950 0 18,500 54,555,000 4 1,966.667 2,950 T/J 1,500 2,940 B 13,800 241 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,150 2,050 2,110 20 74,141,100 156,256,388,000 6,517 703.333 2,110 T/J 3,225,000 2,100 B 2,155,500 242 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,230 0 0 1,230 0 0 0 0 240.000 1,280 J 4,700 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 2,510 B 1,000 244 PNBN Bank Pan Indonesia Tbk --M8K--1 1,070 1,125 1,055 1,090 20 13,691,300 14,987,155,000 1,281 1,814.852 1,095 J 148,900 1,090 T/B 1,488,300 245 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 60 64 60 60 0 15,769,600 974,398,300 1,332 60.000 61 J 106,600 60 T/B 1,914,400 246 PNIN Paninvest Tbk. --S8---1 1,040 1,060 1,010 1,035 -5 376,000 389,145,500 44 1,100.595 1,040 J 5,000 1,030 B 1,400 247 PNLF Panin Financial Tbk. --S8---1 266 284 262 280 14 145,325,400 40,440,167,400 3,216 302.637 282 J 8,078,700 280 T/B 8,007,600 248 PNSE Pudjiadi & Sons Tbk. --U9---2 770 0 0 770 0 0 0 0 384.738 745 J 500 590 B 2,000 249 POOL Pool Advista Indonesia Tbk. --U9K--2 4,700 4,710 4,650 4,690 -10 25,533,100 119,459,179,000 520 2,976.814 4,690 T/J 600 4,670 B 13,800 250 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 550 550 550 0 500 275,000 1 102.804 650 J 159,800 550 T/B 113,300 251 POWR Cikarang Listrindo Tbk. XDM7---2 855 875 855 855 0 12,000 10,271,500 14 57.000 855 T/J 91,500 850 B 27,700 252 PPRE PP Presisi Tbk. --M7---1 356 356 352 356 0 425,000 151,073,200 62 82.791 356 T/J 2,135,900 354 B 47,000 253 PPRO PP Properti Tbk. --S6K--1 105 105 100 100 -5 20,337,900 2,068,829,100 1,197 216.216 101 J 169,500 100 T/B 1,454,000 254 PRDA Prodia Widyahusada Tbk. --U9---1 2,150 2,150 2,080 2,080 -70 77,900 163,985,000 63 32.000 2,160 J 300 2,080 T/B 2,000 255 PRIM Royal Prima Tbk. --U9---2 950 0 0 950 0 0 0 0 950.000 955 J 200 940 B 500 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 169 173 160 162 -7 4,990,400 822,476,300 350 525.582 163 J 5,000 162 T/B 334,900 257 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,490 4,330 4,330 -140 15,214,600 67,236,620,000 5,734 3,765.217 4,340 J 5,000 4,330 T/B 381,300 258 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,575 1,510 1,565 -30 15,499,700 23,978,290,000 2,043 294.173 1,565 T/J 2,662,900 1,540 B 1,500 259 PTRO Petrosea Tbk. --S2---1 2,040 2,050 1,970 1,970 -70 1,430,400 2,858,846,500 475 1,576.000 1,975 J 12,800 1,970 T/B 65,800 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,350 0 0 7,350 0 0 0 0 576.471 7,350 J 7,500 0 B 0 261 PWON Pakuwon Jati Tbk. --S6K--1 555 555 540 545 -10 18,424,100 10,098,209,000 989 2,101.083 550 J 1,284,200 545 T/B 385,200 262 PZZA Sarimelati Kencana Tbk. --U9---1 890 920 885 915 25 748,200 680,248,500 315 915.000 920 J 12,000 915 T/B 16,600 263 RAJA Rukun Raharja Tbk. --S7---1 474 474 468 468 -6 340,300 159,737,400 126 1,607.585 470 J 44,200 468 T/B 71,300 264 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,275 1,210 1,275 5 4,068,700 5,173,495,500 621 796.875 1,280 J 29,200 1,275 T/B 2,252,600 265 RDTX Roda Vivatex Tbk --U6---1 5,400 5,400 5,400 5,400 0 5,000 27,000,000 1 284.482 5,400 T/J 2,400 5,000 B 500 266 RIMO Rimo International Lestari Tbk --U9---2 165 178 159 161 -4 602,291,400 99,266,116,000 920 88.392 162 J 50,000 161 T/B 117,700 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 326 326 310 322 -4 2,600 816,800 8 2,519.562 322 T/J 1,100 320 B 500 268 RODA Pikko Land Development Tbk. --U6---2 316 322 322 322 6 300 96,600 2 514.131 330 J 100 322 T/B 3,700 269 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,050 1,060 1,040 1,040 -10 262,100 275,665,000 234 407.843 1,050 J 11,500 1,045 B 2,000 270 SAME Sarana Meditama Metropolitan Tbk. --U9---2 515 515 510 510 -5 1,252,100 640,655,500 399 637.500 510 T/J 5,500 505 B 35,000 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,025 9,025 9,025 9,025 0 2,000 18,050,000 1 5,822.581 9,025 T/J 22,600 8,425 B 200 273 SCMA Surya Citra Media Tbk. --S9BXO1 1,780 1,770 1,710 1,730 -50 15,992,400 27,634,081,500 2,781 782.618 1,730 T/J 10,600 1,725 B 316,600 274 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 845 0 0 845 0 0 0 0 945.137 850 J 41,200 800 B 100 275 SGRO Sampoerna Agro Tbk. --U1---1 2,430 0 0 2,430 0 0 0 0 103.846 2,450 J 32,700 2,300 B 100 276 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,600 3,500 3,600 100 70,400 249,581,000 28 167.295 3,600 T/J 6,000 3,560 B 500 277 SHIP Sillo Maritime Perdana Tbk. --M7---2 1,125 1,125 1,065 1,065 -60 3,198,600 3,470,664,000 563 760.714 1,065 T/J 9,800 1,060 B 207,000 278 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---1 805 815 790 795 -10 6,123,000 4,871,430,500 487 137.069 800 J 12,300 795 T/B 20,900 280 SILO Siloam International Hospitals Tbk. --S9---1 2,710 2,710 2,670 2,690 -20 165,600 446,639,000 64 30.551 2,690 T/J 2,100 2,660 B 5,000 281 SIMP Salim Ivomas Pratama Tbk. --M1---1 472 476 466 466 -6 194,700 91,286,000 62 42.364 468 J 69,700 466 T/B 249,000 282 SIPD Sierad Produce Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 1.244 1,145 J 3,900 990 B 1,000 283 SMAR Smart Tbk. --U1---2 3,800 0 0 3,800 0 0 0 0 1,255.534 4,100 J 200 3,210 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,940 1,945 1,890 1,905 -35 100,000 190,671,500 125 340.179 1,930 J 300 1,905 T/B 17,000 285 SMCB Holcim Indonesia Tbk. --M3---1 1,790 2,000 1,785 1,900 110 54,761,300 105,746,956,000 7,992 2,294.686 1,900 T/J 5,490,800 1,895 B 94,700 286 SMDR Samudera Indonesia Tbk. --S7---1 310 312 300 302 -8 1,400,100 428,173,600 207 1,211.975 302 T/J 69,800 300 B 65,200 287 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,825 9,825 9,650 9,725 -100 5,278,200 51,345,022,500 3,951 3,384.021 9,725 T/J 203,300 9,700 B 100 288 SMRA Summarecon Agung Tbk. --S6IK-1 685 675 635 635 -50 18,079,400 11,737,627,000 1,420 1,043.378 635 T/J 13,000 630 B 923,700 289 SMRU SMR Utama Tbk. --U2---2 510 515 496 515 5 72,700 36,594,000 13 125.942 515 T/J 44,100 496 B 14,800 290 SMSM Selamat Sempurna Tbk. --S4---1 1,485 1,485 1,400 1,450 -35 3,582,300 5,222,584,500 1,244 3,872.967 1,450 T/J 8,200 1,445 B 7,900 291 SOCI Soechi Lines Tbk. --M7---1 130 131 127 130 0 3,348,000 431,971,200 187 23.636 131 J 1,022,900 130 T/B 100,100 292 SPTO Surya Pertiwi Tbk. --U9---2 885 890 870 885 0 3,203,400 2,843,416,500 256 885.000 885 T/J 13,300 880 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 184 184 184 0 200 36,800 1 196.369 184 T/J 2,800 176 B 100 294 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 368 358 360 2 467,225,800 169,774,430,600 8,090 150.000 362 J 3,179,600 360 T/B 28,000 295 SRTG Saratoga Investama Sedaya Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 72.727 3,900 J 1,000 3,770 B 100 296 SSIA Surya Semesta Internusa Tbk. --S6K--1 476 478 472 472 -4 15,823,200 7,512,042,600 430 193.641 472 T/J 200 470 B 174,000 297 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,195 1,205 1,175 1,195 0 97,613,300 115,617,414,000 2,815 178.358 1,195 T/J 52,000 1,185 B 11,500 298 STTP Siantar Top Tbk. --U5---2 3,750 0 0 3,750 0 0 0 0 2,215.919 4,000 J 300 3,750 B 500 299 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 1,200 60,000 2 64.769 50 T/J 211,205,000 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 2,010 2,300 1,995 2,300 290 5,111,100 10,239,901,000 119 2,090.909 2,300 T/J 3,000 2,010 B 2,200 302 TARA Sitara Propertindo Tbk. --U6K--1 935 935 915 915 -20 43,100,900 39,739,019,000 3,648 863.208 920 J 83,000 915 T/B 128,400 303 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,340 4,350 4,160 4,190 -150 4,377,200 18,393,560,000 2,249 206.914 4,200 J 1,800 4,190 T/B 165,200 304 TBLA Tunas Baru Lampung Tbk. --S1---1 880 885 835 835 -45 4,019,700 3,446,466,500 489 190.140 850 J 2,400 835 T/B 201,900 305 TCID Mandom Indonesia Tbk. --U5---1 17,200 0 0 17,200 0 0 0 0 1,687.068 17,150 J 100 14,900 B 200 306 TDPM Tridomain Performance Materials Tbk. --S3---1 286 286 280 282 -4 14,027,700 3,976,929,400 206 123.684 286 J 120,000 282 T/B 315,400 307 TELE Tiphone Mobile Indonesia Tbk. --U9---1 835 900 830 890 55 274,900 235,308,000 50 287.097 890 T/J 19,900 840 B 12,700 308 TFCO Tifico Fiber Indonesia Tbk. --U4---2 380 0 0 380 0 0 0 0 86.113 0 J 0 406 B 400 309 TGKA Tigaraksa Satria Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,300.929 2,850 J 1,000 2,600 B 100 310 TGRA Terregra Asia Energy Tbk. --S7---1 800 800 790 800 0 6,298,400 5,000,570,000 109 400.000 800 T/J 307,200 795 B 15,900 311 TINS Timah Tbk. --S2K--1 680 680 660 665 -15 9,131,500 6,114,485,500 1,116 339.811 670 J 569,600 665 T/B 290,000 312 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 10,825 10,825 10,300 10,550 -275 5,612,400 59,165,177,500 4,207 652.288 10,550 T/J 133,700 10,525 B 2,300 313 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 800 800 800 800 0 10,000 8,000,000 5 368.002 800 T/J 577,400 750 B 100 314 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,710 1,710 1,665 1,680 -30 25,700 43,269,000 22 88.421 1,680 T/J 36,000 1,665 B 2,000 315 TOPS Totalindo Eka Persada Tbk. --U6K--1 760 775 740 755 -5 11,187,900 8,403,565,000 553 1,215.174 755 T/J 195,200 745 B 200,000 316 TOTL Total Bangun Persada Tbk. --S6---1 535 540 530 540 5 555,500 298,846,000 125 194.087 545 J 65,600 540 T/B 900 317 TOTO Surya Toto Indonesia Tbk. --U3---2 336 336 336 336 0 45,000 15,120,000 10 1,089.954 336 T/J 58,200 334 B 36,000 318 TOWR Sarana Menara Nusantara Tbk. --S7K--2 500 500 484 488 -12 8,974,900 4,395,655,400 915 2,324.584 492 J 10,000 488 T/B 7,900 319 TRAM Trada Alam Minera Tbk. --U7K--1 202 202 193 194 -8 436,339,700 87,370,013,100 2,105 160.339 194 T/J 1,124,400 193 B 2,984,600 320 TRIO Trikomsel Oke Tbk. --U9---1 175 200 175 184 9 23,900 4,485,400 12 81.676 190 J 4,500 176 B 500 321 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 97,400 38,960,000 2 238.607 410 J 100,000 400 T/B 30,000 322 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,380 1,380 1,380 0 7,900 10,902,000 6 246.182 1,380 T/J 25,600 1,370 B 1,300 323 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,220 3,100 3,200 -20 7,400 23,545,000 10 3,200.000 3,200 T/J 21,000 3,150 B 100,000 324 TURI Tunas Ridean Tbk. CDU9---1 1,165 1,165 1,165 1,165 0 6,700 7,805,500 5 2,588.889 1,165 T/J 214,400 1,160 B 135,400 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,165 1,165 1,155 1,155 -10 232,900 269,946,000 137 2,239.414 1,165 J 300 1,155 T/B 63,100 326 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,900 J 2,000 3,520 B 100 327 VICO Victoria Investama Tbk. --U8---1 100 103 97 98 -2 320,400 31,799,600 622 78.400 98 T/J 15,800 97 B 16,700 328 VIVA Visi Media Asia Tbk. --U9---1 130 131 126 129 -1 5,049,900 648,129,800 327 43.000 129 T/J 969,900 127 B 195,700 329 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 230 232 224 226 -4 8,457,100 1,926,878,600 437 77.931 226 T/J 318,500 224 B 803,000 330 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,270 1,200 1,205 -70 31,606,200 38,579,576,000 3,472 309.726 1,210 J 126,600 1,205 T/B 6,197,600 331 WINS Wintermar Offshore Marine Tbk. --S7---1 260 270 254 270 10 272,400 70,884,600 15 73.017 272 J 500 262 B 2,000 332 WOOD Integra Indocabinet Tbk. --S5---2 535 540 515 520 -15 12,343,100 6,470,022,500 869 200.000 520 T/J 869,200 515 B 2,627,400 333 WSBP Waskita Beton Precast Tbk. --S3XXO1 336 336 326 332 -4 35,906,200 11,857,418,200 1,981 67.755 332 T/J 1,805,900 330 B 1,200 334 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,670 1,660 1,570 1,575 -95 43,249,400 69,443,027,000 5,362 425.101 1,580 J 16,500 1,575 T/B 404,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 342 344 326 330 -12 10,590,700 3,516,332,000 1,311 55.932 330 T/J 55,500 328 B 585,400 336 ZINC Kapuas Prima Coal Tbk. --U2---2 1,485 1,510 1,485 1,505 20 11,413,700 17,130,570,000 2,004 1,075.000 1,505 T/J 26,000 1,500 B 18,200 Total 5,241,274,300 2,635,940,009,800 191,302 1,899,744,500 124,353,200 Jakarta, 09 November 2018 Trading Division